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 03 JUL 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 651 21 630 5,796 2,332 3,464 25
AAC AAC TECH (02018) 1,634 1,052 582 49,915 25,978 23,937 57
ACC ANHUI CONCH (00914) 313 266 47 21,328 9,615 11,713 31
AIA AIA (01299) 2,036 1,076 960 100,316 44,715 55,601 31
AIR AIR CHINA (00753) 608 493 115 22,571 11,593 10,978 49
AKS AKESO (09926) 1,064 615 449 12,330 6,732 5,598 78
ALB BABA (09988) 85,445 49,739 35,706 1,635,808 773,586 862,222 42
ALC ALUMINUM CORP OF CHINA (02600) 2,014 1,190 824 40,586 21,887 18,699 57
ALH ALI HEALTH (00241) 1,812 1,503 309 163,341 68,581 94,760 49
AMC CAM CSI300 (03188) 399 106 293 7,242 3,405 3,837 26
ANA ANTA SPORTS (02020) 15,815 3,983 11,832 193,160 108,623 84,537 32
BCM BANK OF COMM CO LTD (03328) 463 458 5 17,331 7,877 9,454 23
BEA BANK OF EAST ASIA (00023) 2,699 692 2,007 26,494 15,115 11,379 21
BIU BIDU (09888) 27,706 10,705 17,001 558,146 237,587 320,559 52
BLI BILIBILI (09626) 2,852 1,554 1,298 163,602 81,757 81,845 52
BOC BOC HK (HLDGS) LTD (02388) 5,847 3,073 2,774 40,348 18,315 22,033 26
BOM BEONE MEDICINES (06160) 1,102 678 424 17,011 7,462 9,549 44
BUD BUD APAC (01876) 547 442 105 19,465 7,235 12,230 32
BYD BYD COMPANY (01211) 53,253 29,799 23,454 391,199 171,496 219,703 50
BYE BYD ELECTRONIC (00285) 1,323 571 752 33,327 12,858 20,469 55
CAT CATL (03750) 4,997 2,505 2,492 111,758 47,348 64,410 46
CCC CHINA COMM CONS (01800) 130 10 120 43,757 30,185 13,572 21
CCE CHINA COAL (01898) 666 608 58 32,867 13,299 19,568 42
CDA CHINA CINDA (01359) 30 25 5 2,866 2,201 665 46
CGN CGN POWER (01816) 22 0 22 10,582 5,346 5,236 27
CHQ CHINA HONGQIAO (01378) 535 254 281 22,312 14,163 8,149 47
CHT CHINA MOBILE LTD (00941) 9,437 5,430 4,007 187,723 89,384 98,339 16
CHU CHINA UNICOM LTD (00762) 3,422 1,092 2,330 66,143 33,122 33,021 26
CIT CITIC (00267) 1,144 429 715 25,484 12,172 13,312 30
CKH CKH HOLDINGS (00001) 1,676 1,048 628 35,657 20,201 15,456 26
CKP CK ASSET (01113) 966 508 458 12,482 5,808 6,674 25
CLI CHINA LIFE INSURANCE (02628) 12,990 6,743 6,247 215,361 92,059 123,302 49
CLP CLP HOLDINGS LTD (00002) 628 361 267 8,786 4,917 3,869 16
CMB CM BANK (03968) 4,875 2,476 2,399 130,131 48,493 81,638 26
CNC CNOOC LTD (00883) 21,591 9,435 12,156 291,751 143,179 148,572 33
COL CHINA OVERSEAS (00688) 1,160 926 234 39,759 19,487 20,272 40
COS COSCO SHIP HOLD (01919) 882 520 362 16,590 6,511 10,079 30
CPA CATHAY PACIFIC AIRWAYS (00293) 467 259 208 25,278 13,434 11,844 29
CPC CHINA PETROL & CHEM COR (00386) 5,921 2,316 3,605 233,160 96,899 136,261 21
CPI CPIC (02601) 1,012 427 585 94,413 38,504 55,909 38
CRC CHINA RAIL CONS (01186) 256 76 180 14,955 8,431 6,524 21
CRG CHINA RAILWAY (00390) 316 250 66 27,059 11,464 15,595 27
CRL CHINA RES LAND (01109) 793 437 356 46,432 23,442 22,990 47
CRP CHINA RES POWER (00836) 723 375 348 13,726 6,332 7,394 30
CSA CSOP A50 ETF (02822) 167 54 113 4,123 1,935 2,188 25
CSE CHINA SHENHUA (01088) 3,504 1,948 1,556 55,136 23,966 31,170 30
CSP CSPC PHARMA (01093) 8,087 3,990 4,097 92,325 47,907 44,418 56
CTB CITIC BANK (00998) 817 595 222 15,785 7,365 8,420 27
CTC CHINA TELECOM CORP LTD (00728) 1,031 461 570 118,375 68,036 50,339 27
CTS CITIC SEC (06030) 2,876 1,841 1,035 31,102 17,243 13,859 47
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 21
GAC GAC GROUP (02238) 14 3 11 7,426 4,015 3,411 41
GAH GEELY AUTO (00175) 3,159 1,654 1,505 38,297 18,843 19,454 48
GHL XINYI GLASS (00868) 227 202 25 7,073 3,958 3,115 39
GLI GANFENG LITHIUM (01772) 1,631 642 989 79,056 46,223 32,833 67
GLX GALAXY ENT (00027) 2,734 1,248 1,486 51,630 21,015 30,615 31
GWM GWMOTOR (02333) 2,673 1,513 1,160 66,296 34,876 31,420 44
HCF HSCEI ETF (02828) 1,180 502 678 21,586 10,428 11,158 21
HDO HAIDILAO (06862) 316 271 45 19,568 9,622 9,946 36
HEH POWER ASSETS (00006) 208 110 98 6,096 3,076 3,020 20
HES HAIER SMART HOME (06690) 305 188 117 15,473 8,045 7,428 33
HEX HK EXCHANGES & CLEARING (00388) 15,308 8,727 6,581 389,829 190,652 199,177 25
HGN HENGAN INT'L (01044) 311 195 116 8,109 2,772 5,337 29
HKB HSBC HOLDINGS PLC (00005) 18,843 8,888 9,955 293,651 123,682 169,969 24
HKG HONG KONG & CHINA GAS (00003) 2,098 788 1,310 29,605 9,881 19,724 17
HLD HENDERSON LAND DEV LTD (00012) 222 161 61 16,558 10,004 6,554 28
HNP HUANENG POWER INT INC (00902) 364 272 92 50,524 30,680 19,844 38
HOS HUA HONG GRACE (01347) 1,302 418 884 23,235 10,313 12,922 111
HRB HORIZON ROBOTICS (09660) 4,279 2,277 2,002 76,462 33,854 42,608 77
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 19
INB INNOVENT BIO (01801) 1,290 687 603 16,750 8,605 8,145 57
JDC JD (09618) 4,056 2,100 1,956 224,511 95,488 129,023 38
JDH JD HEALTH (06618) 2,297 1,444 853 40,427 18,683 21,744 49
JXC JIANGXI COPPER (00358) 3,286 2,612 674 35,950 19,391 16,559 63
KDS KINGDEE INT'L (00268) 851 514 337 22,162 11,546 10,616 62
KLE KUNLUN ENERGY (00135) 82 51 31 3,104 1,173 1,931 22
KSO KINGSOFT (03888) 727 697 30 20,412 13,403 7,009 50
KST KUAISHOU (01024) 67,389 48,234 19,155 440,078 226,043 214,035 56
LAO LAOPU GOLD (06181) 5,072 3,003 2,069 76,143 31,260 44,883 76
LAU LI AUTO (02015) 5,377 2,422 2,955 158,725 72,272 86,453 51
LEN LENOVO GROUP (00992) 4,319 2,460 1,859 306,666 165,358 141,308 69
LNI LI NING (02331) 12,991 5,518 7,473 101,878 52,629 49,249 40
LNK LINK REIT (00823) 2,787 1,830 957 35,193 17,918 17,275 19
MDG MIDEA GROUP (00300) 568 312 256 25,927 13,961 11,966 31
MEN MENGNIU DAIRY (02319) 670 446 224 21,116 9,679 11,437 34
MET MEITUAN DIANPING (03690) 27,098 19,409 7,689 936,477 438,187 498,290 47
MGM MGM CHINA (02282) 376 141 235 8,843 5,450 3,393 34
MIU XIAOMI (01810) 45,529 27,057 18,472 962,585 536,191 426,394 44
MOL CMOC (03993) 173 117 56 10,857 6,351 4,506 66
MSB MINSHENG BANK (01988) 243 153 90 4,261 1,868 2,393 26
MTR MTR CORPORATION LTD (00066) 2,370 915 1,455 21,329 10,095 11,234 19
NBM CNBM (03323) 1,892 1,651 241 40,052 26,467 13,585 89
NCL NCI (01336) 1,133 567 566 22,788 9,656 13,132 45
NFU NONGFU SPRING (09633) 306 133 173 13,492 6,161 7,331 42
NTE NTES (09999) 2,955 1,954 1,001 49,879 25,136 24,743 44
NWD NEW WORLD DEV CO LTD (00017) 1,008 443 565 50,433 15,141 35,292 55
ORT NEW ORIENTAL (09901) 264 253 11 8,604 4,709 3,895 41
PAI PING AN INSURANCE LTD (02318) 13,211 7,279 5,932 737,081 319,007 418,074 30
PEC PETROCHINA CO LTD (00857) 2,120 1,179 941 219,065 105,708 113,357 32
PEN XPENG (09868) 11,185 6,392 4,793 238,748 125,435 113,313 63
PHT PA GOODDOCTOR (01833) 422 265 157 19,321 11,399 7,922 52
PIC PICC P&C (02328) 548 369 179 16,138 7,234 8,904 31
PIN PICC GROUP (01339) 142 91 51 12,464 5,936 6,528 44
POP POP MART (09992) 69,926 36,109 33,817 667,400 311,495 355,905 39
SAN SANDS CHINA LTD (01928) 9,224 4,714 4,510 136,023 60,446 75,577 36
SBO SBP GROUP (01177) 1,665 1,188 477 16,552 8,357 8,195 44
SET SENSETIME (00020) 373 209 164 12,120 6,908 5,212 52
SHK SUN HUNG KAI PPT LTD (00016) 625 409 216 18,371 10,046 8,325 31
SHL XINYI SOLAR (00968) 376 102 274 30,555 13,855 16,700 48
SHZ SHENZHOU INTL (02313) 766 571 195 16,971 8,049 8,922 38
SMC SMIC (00981) 8,707 5,049 3,658 92,688 47,588 45,100 82
SNO SUNNY OPT (02382) 3,047 1,854 1,193 66,774 30,025 36,749 71
SNP SINOPHARM (01099) 377 110 267 11,960 6,233 5,727 28
SWA SWIRE PACIFIC LTD 'A' (00019) 86 42 44 3,228 1,639 1,589 26
TCH TENCENT HOLDINGS LTD (00700) 109,184 66,007 43,177 2,304,858 1,382,019 922,839 38
TIC TECHTRONIC IND (00669) 248 179 69 26,287 12,885 13,402 38
TRF TRACKER FUND OF HK (02800) 2,052 1,072 980 38,496 14,049 24,447 20
TRP TRIP.COM (09961) 2,792 1,261 1,531 95,792 39,409 56,383 50
VNK CHINA VANKE (02202) 796 789 7 38,034 9,660 28,374 53
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 28
WHG WH GROUP (00288) 120 95 25 3,235 1,469 1,766 28
WHL THE WHARF (HLDGS) LTD (00004) 205 102 103 1,086 668 418 30
WWC WANT WANT CHINA (00151) 572 336 236 5,565 1,999 3,566 39
WXA WUXI APPTEC (02359) 831 529 302 18,737 10,665 8,072 52
WXB WUXI BIO (02269) 4,347 2,264 2,083 106,477 46,669 59,808 57
XAB ABC ($0.001) (01288) 660 274 386 21,050 8,901 12,149 27
XBC BANK OF CHINA ($0.001) (03988) 16,731 11,556 5,175 342,375 163,727 178,648 23
XCC CCB ($0.001) (00939) 44,395 13,118 31,277 432,100 182,976 249,124 22
XIC ICBC ($0.001) (01398) 16,297 9,509 6,788 325,250 130,704 194,546 26
XPB PSBC ($0.001) (01658) 518 409 109 7,601 3,595 4,006 23
XTW CHINA TOWER ($0.001) (00788) 630 358 272 41,542 26,393 15,149 22
YZC YANKUANG ENERGY (01171) 1,246 922 324 35,612 18,765 16,847 47
ZAO ZA ONLINE (06060) 168 68 100 9,122 6,547 2,575 41
ZJG ZIJIN GOLD INTL (02259) 4,885 2,494 2,391 44,806 23,043 21,763 90
ZJM ZIJIN MINING GROUP (02899) 12,341 7,337 5,004 142,907 56,993 85,914 66
ZSH ZHONGSHENG HLDG (00881) 309 237 72 10,338 5,922 4,416 49
TOTAL 891,114 491,445 399,669 16,771,081 8,230,760 8,540,321
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C POP 30JUL26 165.00 15,646 2.70 40 4.27 2.59 32,702 -0.30 -10.00
P XCC 30JUL26 7.75 11,762 0.165 22 0.188 0.119 9,026 +0.013 +8.553
P XCC 28AUG26 7.50 9,892 0.143 22 0.155 0.117 10,934 +0.008 +5.926
P POP 30JUL26 140.00 8,859 1.81 40 2.36 1.67 15,746 -0.29 -13.81
C TCH 30JUL26 470.00 8,004 6.23 40 10.50 6.45 53,322 -0.31 -4.74
P ANA 30MAR27 62.50 7,500 3.45 32 0.00 0.00 7,564 -0.11 -3.09
P LNI 30MAR27 14.50 7,250 1.67 39 0.00 0.00 7,290 0.00 0.00
C KST 30DEC26 45.00 6,531 5.31 50 6.26 4.97 9,238 -0.02 -0.38
C POP 30JUL26 160.00 6,166 4.00 39 6.02 3.80 13,004 -0.44 -9.91
C ALB 03JUL26 95.00 6,043 0.00 0 1.30 0.02 2,977 -0.80 -100.00
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C ZJG 03JUL26 105.00 252 2.50 0 3.00 2.40 0 +2.46 +6,150.00
C ZJG 03JUL26 102.50 0 5.00 0 0.00 0.00 0 +4.87 +3,746.15
C BYD 03JUL26 82.50 922 1.60 0 1.90 0.35 0 +1.54 +2,566.67
C ZJM 03JUL26 30.00 267 0.72 0 0.81 0.45 0 +0.69 +2,300.00
C ZJG 30JUL26 167.50 0 0.24 80 0.00 0.00 116 +0.23 +2,300.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
C AIA 03JUL26 75.00 2 0.00 0 0.09 0.09 491 -0.16 -100.00
C AIA 03JUL26 77.50 0 0.00 0 0.00 0.00 12 -0.06 -100.00
C AIA 03JUL26 80.00 1 0.00 0 0.01 0.01 25 -0.03 -100.00
C AIA 03JUL26 82.50 0 0.00 0 0.00 0.00 0 -0.02 -100.00
C AIA 03JUL26 85.00 0 0.00 0 0.00 0.00 0 -0.01 -100.00
* THE IMPLIED VOLATILITIES FOR AT THE MONEY CALL AND PUT SERIES FOR THE SPOT
MONTH
** SETTLEMENT PRICE CHANGE FROM SETTLEMENT PRICE OF THE PREVIOUS TRADING DAY
('N/A' IF PREVIOUS PRICE IS NOT AVAILABLE)
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS A50 - X ISHARES A50 CLOSING PRICE HK$ 16.88
30JUL26 10.00 C 0.00 0.00 0.00 7.04 +0.21 130 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.54 +0.21 119 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.04 +0.18 109 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.49 +0.11 90 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.04 +0.20 91 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.54 +0.19 82 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.03 +0.14 72 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.51 +0.11 61 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.00 +0.15 51 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.49 +0.15 42 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.99 +0.14 35 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.46 +0.06 24 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.04 +0.05 24 0 220 0
30JUL26 16.50 C 0.00 0.00 0.00 0.71 +0.08 26 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.43 +0.05 25 0 30 0
30JUL26 17.50 C 0.00 0.00 0.00 0.24 +0.02 25 0 82 0
30JUL26 18.00 C 0.12 0.17 0.12 0.12 +0.01 25 13 120 +13
30JUL26 18.50 C 0.08 0.09 0.08 0.06 +0.01 25 7 100 +7
30JUL26 19.00 C 0.00 0.00 0.00 0.03 0.00 26 0 61 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 178 0
30JUL26 20.00 C 0.02 0.02 0.02 0.01 0.00 29 1 182 +1
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 55 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 70 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.05 +0.19 74 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.55 +0.16 67 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.06 +0.17 62 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.56 +0.17 56 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.06 +0.15 50 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.55 +0.13 43 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.04 +0.10 37 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.49 +0.10 26 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.01 +0.07 23 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.58 +0.07 23 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.20 +0.08 23 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.90 +0.10 24 0 15 0
28AUG26 17.00 C 0.00 0.00 0.00 0.62 +0.07 24 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.41 +0.05 24 0 35 0
28AUG26 18.00 C 0.00 0.00 0.00 0.26 +0.02 23 0 17 0
28AUG26 18.50 C 0.00 0.00 0.00 0.16 +0.02 24 0 25 0
28AUG26 19.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 1 0
28AUG26 19.50 C 0.00 0.00 0.00 0.05 0.00 23 0 33 0
28AUG26 20.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 29 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 7.29 +0.19 69 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.04 +0.19 66 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.55 +0.19 61 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.05 +0.19 56 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.56 +0.17 52 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.06 +0.15 47 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.59 +0.19 45 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.10 +0.16 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.58 +0.16 34 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.10 +0.14 31 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.62 +0.16 28 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.11 +0.08 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.70 +0.08 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.30 +0.06 21 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.02 +0.09 22 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.77 +0.09 23 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.56 +0.08 23 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.39 +0.05 23 0 17 0
29SEP26 18.50 C 0.00 0.00 0.00 0.27 +0.03 23 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 +0.03 23 0 16 0
29SEP26 19.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 23 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 26 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 11.00 C 0.00 0.00 0.00 6.07 - 48 0 0 -
29OCT26 11.50 C 0.00 0.00 0.00 5.60 +0.20 46 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.09 +0.16 41 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.60 +0.16 37 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.12 +0.16 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.64 +0.16 32 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.16 +0.14 29 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.69 +0.16 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.19 +0.08 22 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.80 +0.07 22 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.49 +0.14 23 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.18 +0.10 23 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.89 +0.09 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.67 +0.07 22 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.50 +0.06 22 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.36 +0.04 22 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.26 +0.03 22 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.18 +0.02 22 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.12 +0.01 22 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 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 30 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 7.31 +0.16 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.07 +0.17 51 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.58 +0.18 47 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.08 +0.17 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.60 +0.17 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.10 +0.16 36 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.64 +0.18 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.16 +0.18 33 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.67 +0.15 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.20 +0.14 27 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.75 +0.18 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.26 +0.10 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.88 +0.09 22 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.55 +0.10 22 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.25 +0.12 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.02 +0.13 22 0 15 0
30DEC26 17.50 C 0.00 0.00 0.00 0.81 +0.13 22 0 2 0
30DEC26 18.00 C 0.00 0.00 0.00 0.63 +0.09 22 0 147 0
30DEC26 18.50 C 0.00 0.00 0.00 0.48 +0.07 22 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.36 +0.06 22 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.27 +0.05 22 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.20 +0.04 22 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.11 +0.03 22 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 27 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 7.31 +0.16 44 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.10 +0.20 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.58 +0.18 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.08 +0.17 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.60 +0.17 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.14 +0.19 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.66 +0.19 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.16 +0.15 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.69 +0.15 26 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.24 +0.14 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.81 +0.18 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.34 +0.10 21 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 1.99 +0.10 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.72 +0.11 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.43 +0.16 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.16 +0.13 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.94 +0.10 20 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.79 +0.10 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.63 +0.07 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.50 +0.05 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.40 +0.05 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.31 +0.04 21 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.19 +0.03 21 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 +0.02 21 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 +0.02 21 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.01 0.00 20 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 6.08 +0.17 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.62 +0.19 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.14 +0.19 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.67 +0.19 27 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.21 +0.19 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.76 +0.18 24 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.33 +0.16 23 0 9 0
29JUN27 14.50 C 0.00 0.00 0.00 2.85 +0.10 20 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.49 +0.09 20 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.17 +0.09 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.87 +0.09 20 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.60 +0.13 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.36 +0.11 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.17 +0.12 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.99 +0.11 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.83 +0.10 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.70 +0.08 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.57 +0.05 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.47 +0.05 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.31 +0.03 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.20 +0.02 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.08 +0.01 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
TOTAL CALL 21 2,332 +21
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
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 39 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 33 0 95 0
30JUL26 14.50 P 0.02 0.02 0.02 0.01 0.00 28 6 24 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 -0.01 25 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 50 0
30JUL26 16.00 P 0.12 0.12 0.12 0.13 -0.03 25 3 84 +3
30JUL26 16.50 P 0.00 0.00 0.00 0.27 -0.06 24 0 379 0
30JUL26 17.00 P 0.44 0.44 0.44 0.49 -0.09 24 4 85 +2
30JUL26 17.50 P 0.00 0.00 0.00 0.79 -0.12 23 0 124 0
30JUL26 18.00 P 0.00 0.00 0.00 1.21 -0.07 25 0 36 0
30JUL26 18.50 P 0.00 0.00 0.00 1.65 -0.08 25 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 2.12 -0.08 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.62 -0.08 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.12 -0.08 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.12 -0.08 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.12 -0.08 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.12 -0.08 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.12 -0.08 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.12 -0.08 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.12 -0.13 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.12 -0.08 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.12 -0.08 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 35 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 80 0
28AUG26 14.50 P 0.00 0.00 0.00 0.03 -0.01 24 0 59 0
28AUG26 15.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 30 0
28AUG26 15.50 P 0.00 0.00 0.00 0.14 -0.01 24 0 55 0
28AUG26 16.00 P 0.27 0.27 0.27 0.25 -0.03 23 15 26 -4
28AUG26 16.50 P 0.43 0.43 0.43 0.42 -0.04 23 15 240 -15
28AUG26 17.00 P 0.57 0.57 0.57 0.64 -0.08 23 2 30 0
28AUG26 17.50 P 0.00 0.00 0.00 0.92 -0.11 22 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.27 -0.10 21 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.71 -0.07 23 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 2.16 -0.07 23 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.63 -0.08 23 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.12 -0.08 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.12 -0.09 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.12 -0.09 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.12 -0.08 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.12 -0.08 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.12 -0.08 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.12 -0.13 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.12 -0.08 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.12 -0.08 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.00 P 0.03 0.03 0.03 0.01 0.00 31 12 12 +12
29SEP26 12.50 P 0.03 0.04 0.03 0.01 0.00 28 4 4 +4
29SEP26 13.00 P 0.04 0.04 0.04 0.01 0.00 25 2 5 +2
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 24 0 40 0
29SEP26 14.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 0.00 23 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 0.00 23 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.22 -0.01 23 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 0.36 -0.01 23 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.53 -0.04 22 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 0.76 -0.06 22 0 37 0
29SEP26 17.50 P 0.00 0.00 0.00 1.06 -0.07 22 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.36 -0.13 21 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.78 -0.06 22 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.20 -0.07 22 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.65 -0.07 22 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.13 -0.07 23 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.12 -0.09 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.12 -0.09 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.12 -0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.12 -0.13 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.12 -0.13 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.12 -0.13 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.12 -0.08 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.12 -0.08 0 0 0 0
29OCT26 11.00 P 0.03 0.03 0.02 0.01 - 33 11 11 -
29OCT26 11.50 P 0.03 0.03 0.03 0.01 0.00 30 43 43 +43
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 0.00 24 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.10 -0.01 22 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.18 0.00 22 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.29 -0.01 22 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.44 -0.01 23 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.62 -0.04 22 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.85 -0.06 22 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 1.15 -0.06 22 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.44 -0.12 21 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.80 -0.15 21 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.25 -0.06 22 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.68 -0.09 22 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.14 -0.08 22 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.12 -0.09 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.12 -0.09 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.12 -0.08 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.12 -0.13 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.12 -0.13 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.12 -0.13 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.12 -0.08 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.03 0.00 22 0 17 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
30DEC26 13.50 P 0.15 0.15 0.15 0.10 +0.01 22 113 123 +113
30DEC26 14.00 P 0.19 0.19 0.19 0.16 +0.01 22 180 208 +180
30DEC26 14.50 P 0.00 0.00 0.00 0.24 +0.01 22 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.36 +0.01 22 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.52 +0.01 22 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.70 -0.01 22 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.89 -0.05 21 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.17 -0.04 22 0 0 0
30DEC26 17.50 P 1.40 1.46 1.39 1.51 -0.02 22 220 220 +220
30DEC26 18.00 P 0.00 0.00 0.00 1.79 -0.09 21 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.13 -0.14 20 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.62 0.00 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.00 -0.05 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.38 -0.15 20 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.26 -0.18 11 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.24 -0.22 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.18 -0.27 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.18 -0.24 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.13 -0.27 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.21 -0.17 24 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.20 -0.15 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.18 -0.17 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.03 0.00 21 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.09 0.00 21 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.22 0.00 21 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.33 +0.01 21 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.46 0.00 21 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.61 -0.01 21 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 0.78 -0.05 20 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.00 -0.07 20 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.28 -0.06 20 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.59 -0.06 20 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.86 -0.15 19 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.28 -0.03 21 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.64 -0.14 20 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.03 -0.14 20 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.43 -0.20 19 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.34 -0.19 19 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.26 -0.20 17 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.21 -0.24 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.18 -0.25 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.14 -0.26 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.21 -0.17 23 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.20 -0.15 25 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.18 -0.17 0 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.14 0.00 20 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.21 0.00 20 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.30 0.00 20 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.42 0.00 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.56 -0.01 20 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.72 -0.03 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.90 -0.06 20 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.14 -0.07 20 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.39 -0.09 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.69 -0.10 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.97 -0.09 19 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.31 -0.10 19 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.67 -0.18 19 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.05 -0.14 18 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.51 -0.19 19 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.37 -0.22 19 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.27 -0.23 16 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.21 -0.24 0 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.18 -0.25 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.14 -0.26 0 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.21 -0.17 21 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.20 -0.15 22 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.18 -0.17 0 0 0 0
TOTAL PUT 630 3,464 +560
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AAC - AAC TECH CLOSING PRICE HK$ 42.30
30JUL26 24.00 C 0.00 0.00 0.00 18.35 +1.64 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 17.36 +1.64 70 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 16.36 +1.64 61 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 15.36 +1.63 51 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 14.35 +1.58 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 13.38 +1.58 58 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 12.33 +1.57 0 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 11.46 +1.72 64 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 10.44 +1.56 55 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 9.51 +1.67 57 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 8.70 +1.55 64 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 7.77 +1.44 61 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 6.87 +1.31 58 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 6.03 +1.28 57 0 256 0
30JUL26 38.00 C 0.00 0.00 0.00 5.28 +1.09 57 0 224 0
30JUL26 39.00 C 0.00 0.00 0.00 4.57 +1.04 57 0 287 0
30JUL26 40.00 C 0.00 0.00 0.00 3.93 +0.93 57 0 287 0
30JUL26 41.00 C 3.61 3.61 3.47 3.42 +0.90 59 45 383 +45
30JUL26 42.00 C 2.60 2.94 2.60 2.80 +0.71 56 60 436 -16
30JUL26 43.00 C 1.84 2.46 1.84 2.43 +0.68 58 46 625 -1
30JUL26 44.00 C 1.25 2.02 1.25 2.00 +0.57 58 95 301 -50
30JUL26 45.00 C 1.20 1.67 1.20 1.66 +0.49 58 101 457 +15
30JUL26 46.00 C 1.09 1.20 1.04 1.35 +0.40 58 26 522 -14
30JUL26 47.00 C 0.88 1.20 0.88 1.09 +0.32 58 31 616 +7
30JUL26 48.00 C 0.61 1.00 0.61 0.88 +0.25 58 17 453 +7
30JUL26 49.00 C 0.69 0.69 0.69 0.70 +0.20 58 1 587 -1
30JUL26 50.00 C 0.65 0.70 0.65 0.55 +0.16 57 60 565 0
30JUL26 52.50 C 0.30 0.30 0.30 0.30 +0.09 58 4 362 0
30JUL26 55.00 C 0.24 0.27 0.24 0.15 +0.04 57 68 715 +43
30JUL26 57.50 C 0.00 0.00 0.00 0.08 +0.02 58 0 317 0
30JUL26 60.00 C 0.11 0.13 0.11 0.04 +0.01 58 41 202 +26
30JUL26 62.50 C 0.00 0.00 0.00 0.02 0.00 58 0 135 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 70 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 63 0 65 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 15.53 +1.72 62 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 14.41 +1.57 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 13.47 +1.50 45 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 12.70 +1.62 60 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.78 +1.57 59 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.80 +1.40 55 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.94 +1.47 55 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.36 +1.49 62 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.57 +1.43 61 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 7.79 +1.36 60 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 7.09 +1.44 60 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 6.36 +1.18 59 0 234 0
28AUG26 39.00 C 0.00 0.00 0.00 5.76 +1.10 59 0 122 0
28AUG26 40.00 C 0.00 0.00 0.00 5.05 +0.95 57 0 138 0
28AUG26 41.00 C 0.00 0.00 0.00 4.81 +1.17 62 0 190 0
28AUG26 42.00 C 2.90 2.90 2.90 4.30 +1.05 61 4 228 +4
28AUG26 43.00 C 3.18 3.68 3.18 3.77 +0.91 60 76 435 +21
28AUG26 44.00 C 3.27 3.27 3.27 3.25 +0.74 58 58 391 +48
28AUG26 45.00 C 0.00 0.00 0.00 2.85 +0.64 58 0 523 0
28AUG26 46.00 C 2.21 2.21 2.21 2.56 +0.62 59 1 596 +1
28AUG26 47.00 C 0.00 0.00 0.00 2.34 +0.64 60 0 874 0
28AUG26 48.00 C 1.97 1.97 1.97 1.97 +0.47 59 14 561 0
28AUG26 49.00 C 1.76 1.76 1.76 1.80 +0.49 60 15 677 +15
28AUG26 50.00 C 1.28 1.28 1.28 1.59 +0.45 60 10 980 +10
28AUG26 52.50 C 0.84 1.03 0.84 1.13 +0.34 60 3 400 +1
28AUG26 55.00 C 0.84 0.87 0.83 0.79 +0.25 60 67 238 -50
28AUG26 57.50 C 0.00 0.00 0.00 0.55 +0.19 60 0 386 0
28AUG26 60.00 C 0.38 0.40 0.38 0.38 +0.14 60 23 226 +8
28AUG26 62.50 C 0.00 0.00 0.00 0.26 +0.10 60 0 90 0
28AUG26 65.00 C 0.00 0.00 0.00 0.17 +0.06 59 0 60 0
28AUG26 67.50 C 0.00 0.00 0.00 0.12 +0.05 60 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.08 +0.03 60 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 19.61 +1.69 69 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 18.69 +1.73 70 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 17.52 +1.70 49 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 16.76 +1.86 64 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 15.71 +1.68 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 14.91 +1.81 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.03 +1.72 62 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.13 +1.59 60 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.25 +1.62 59 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.50 +1.65 60 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 10.48 +1.39 55 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 9.90 +1.49 58 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 9.12 +1.53 57 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 8.46 +1.32 58 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 7.64 +1.11 55 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 6.99 +1.02 55 0 182 0
29SEP26 39.00 C 0.00 0.00 0.00 6.51 +1.16 56 0 42 0
29SEP26 40.00 C 0.00 0.00 0.00 6.01 +1.09 57 0 501 0
29SEP26 41.00 C 0.00 0.00 0.00 5.41 +0.95 56 0 124 0
29SEP26 42.00 C 4.86 4.86 4.86 4.93 +0.89 56 15 207 +15
29SEP26 43.00 C 0.00 0.00 0.00 4.68 +1.05 58 0 88 0
29SEP26 44.00 C 0.00 0.00 0.00 4.27 +0.96 58 0 165 0
29SEP26 45.00 C 3.68 3.68 3.68 3.71 +0.75 56 1 394 0
29SEP26 46.00 C 0.00 0.00 0.00 3.51 +0.84 58 0 317 0
29SEP26 47.00 C 0.00 0.00 0.00 3.07 +0.69 57 0 256 0
29SEP26 48.00 C 2.48 2.70 2.48 2.71 +0.57 56 45 314 +26
29SEP26 49.00 C 2.47 2.47 2.43 2.45 +0.51 56 60 327 0
29SEP26 50.00 C 2.19 2.19 2.19 2.30 +0.54 57 9 592 -9
29SEP26 52.50 C 0.00 0.00 0.00 1.79 +0.44 57 0 552 0
29SEP26 55.00 C 1.09 1.09 1.09 1.37 +0.36 57 9 642 0
29SEP26 57.50 C 1.09 1.09 1.09 1.04 +0.29 57 15 178 -5
29SEP26 60.00 C 0.00 0.00 0.00 0.78 +0.23 57 0 193 0
29SEP26 62.50 C 0.00 0.00 0.00 0.58 +0.17 57 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.44 +0.14 57 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.33 +0.11 57 0 195 0
29SEP26 70.00 C 0.00 0.00 0.00 0.24 +0.08 57 0 214 0
29OCT26 32.00 C 0.00 0.00 0.00 11.68 - 54 0 0 -
29OCT26 33.00 C 0.00 0.00 0.00 10.84 - 53 0 0 -
29OCT26 34.00 C 0.00 0.00 0.00 10.15 +1.29 53 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.51 +1.43 54 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.83 +1.21 54 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.14 +1.14 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.62 +1.19 54 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.00 +1.01 54 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.59 +1.16 55 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 6.07 +1.06 55 1 1 +1
29OCT26 42.00 C 0.00 0.00 0.00 5.64 +1.01 55 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.16 +0.92 55 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 4.73 +0.80 55 1 1 +1
29OCT26 45.00 C 0.00 0.00 0.00 4.36 +0.85 55 0 35 0
29OCT26 46.00 C 0.00 0.00 0.00 4.05 +0.81 55 0 21 0
29OCT26 47.00 C 0.00 0.00 0.00 3.55 +0.65 53 0 26 0
29OCT26 48.00 C 0.00 0.00 0.00 3.29 +0.68 54 0 32 0
29OCT26 49.00 C 3.01 3.01 3.01 3.01 +0.54 54 15 106 0
29OCT26 50.00 C 0.00 0.00 0.00 2.66 +0.40 53 0 65 0
29OCT26 52.50 C 0.00 0.00 0.00 2.17 +0.38 54 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 1.77 +0.37 55 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 19.96 +1.73 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 18.84 +1.52 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.09 +1.64 54 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.23 +1.54 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.58 +1.87 58 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.72 +1.55 57 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.91 +1.50 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.11 +1.57 56 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.34 +1.41 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.60 +1.49 55 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 11.80 +1.37 54 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 11.11 +1.32 53 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.45 +1.28 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 9.93 +1.36 54 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.32 +1.16 54 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 8.57 +1.08 52 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 8.12 +1.09 53 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 7.60 +1.03 53 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 7.18 +0.86 53 0 27 0
30DEC26 42.00 C 6.10 6.10 6.10 6.68 +0.76 53 1 115 +1
30DEC26 43.00 C 0.00 0.00 0.00 6.29 +0.92 53 0 21 0
30DEC26 44.00 C 0.00 0.00 0.00 5.85 +0.83 53 0 17 0
30DEC26 45.00 C 0.00 0.00 0.00 5.43 +0.75 53 0 59 0
30DEC26 46.00 C 0.00 0.00 0.00 5.07 +0.70 53 0 90 0
30DEC26 47.00 C 0.00 0.00 0.00 4.70 +0.62 52 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 4.40 +0.60 52 0 112 0
30DEC26 49.00 C 0.00 0.00 0.00 4.16 +0.62 53 0 124 0
30DEC26 50.00 C 0.00 0.00 0.00 3.90 +0.60 53 0 80 0
30DEC26 52.50 C 0.00 0.00 0.00 3.35 +0.59 54 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 2.78 +0.40 54 0 129 0
30DEC26 57.50 C 0.00 0.00 0.00 2.34 +0.41 54 0 124 0
30DEC26 60.00 C 2.00 2.00 2.00 1.90 +0.29 53 1 47 0
30DEC26 62.50 C 0.00 0.00 0.00 1.58 +0.24 53 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 1.35 +0.20 53 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 1.13 +0.20 54 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.91 +0.14 53 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 20.28 +1.50 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 19.44 +1.32 52 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 18.60 +1.29 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 17.84 +1.33 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.04 +1.30 52 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.48 +1.57 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.72 +1.50 54 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.02 +1.59 55 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 14.30 +1.49 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.53 +1.33 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 12.87 +1.30 53 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.24 +1.24 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.63 +1.21 52 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 11.10 +1.23 53 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 10.50 +1.16 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.93 +1.10 52 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 9.42 +1.07 52 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 8.91 +1.02 52 0 5 0
30MAR27 41.00 C 7.66 7.66 7.66 8.44 +0.98 52 13 28 +13
30MAR27 42.00 C 0.00 0.00 0.00 8.18 +1.14 53 0 63 0
30MAR27 43.00 C 0.00 0.00 0.00 7.56 +0.90 51 0 48 0
30MAR27 44.00 C 0.00 0.00 0.00 7.24 +0.83 52 0 22 0
30MAR27 45.00 C 0.00 0.00 0.00 6.84 +0.79 52 0 7 0
30MAR27 46.00 C 0.00 0.00 0.00 6.46 +0.87 52 0 67 0
30MAR27 47.00 C 0.00 0.00 0.00 6.12 +0.73 52 0 24 0
30MAR27 48.00 C 0.00 0.00 0.00 5.77 +0.68 51 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 5.62 +0.82 53 0 43 0
30MAR27 50.00 C 0.00 0.00 0.00 5.34 +0.81 53 0 67 0
30MAR27 52.50 C 0.00 0.00 0.00 4.72 +0.80 53 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 4.12 +0.73 53 0 60 0
30MAR27 57.50 C 0.00 0.00 0.00 3.59 +0.66 53 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 3.13 +0.60 53 0 35 0
30MAR27 62.50 C 0.00 0.00 0.00 2.73 +0.55 53 0 53 0
30MAR27 65.00 C 0.00 0.00 0.00 2.38 +0.50 53 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 2.07 +0.44 53 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 1.81 +0.40 53 0 75 0
29JUN27 32.00 C 0.00 0.00 0.00 14.35 - 53 0 0 -
29JUN27 33.00 C 0.00 0.00 0.00 13.79 - 53 0 0 -
29JUN27 34.00 C 0.00 0.00 0.00 13.21 +1.45 53 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 12.55 +1.32 53 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 11.93 +1.12 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.48 +1.13 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.95 +1.07 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.47 +1.03 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.00 +1.14 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.56 +1.15 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 8.92 +0.77 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.70 +1.18 52 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 8.29 +1.13 51 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.89 +0.80 51 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.56 +0.80 52 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 7.22 +0.78 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.90 +0.81 51 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.61 +0.76 52 0 46 0
29JUN27 50.00 C 0.00 0.00 0.00 6.36 +0.76 52 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 5.68 +0.69 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.92 +0.48 51 0 14 0
29JUN27 57.50 C 0.00 0.00 0.00 4.50 +0.53 52 0 46 0
29JUN27 60.00 C 0.00 0.00 0.00 4.03 +0.47 52 0 25 0
29JUN27 62.50 C 0.00 0.00 0.00 3.57 +0.38 52 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 3.20 +0.35 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.86 +0.35 52 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 2.52 +0.26 51 0 1 0
TOTAL CALL 1,052 25,978 +162
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 80 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 75 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 -0.02 60 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.02 -0.02 60 0 9 0
30JUL26 30.00 P 0.00 0.00 0.00 0.03 -0.04 58 0 65 0
30JUL26 31.00 P 0.00 0.00 0.00 0.05 -0.07 58 0 58 0
30JUL26 32.00 P 0.00 0.00 0.00 0.09 -0.10 58 0 41 0
30JUL26 33.00 P 0.00 0.00 0.00 0.14 -0.16 58 0 231 0
30JUL26 34.00 P 0.43 0.43 0.43 0.21 -0.23 57 15 176 +15
30JUL26 35.00 P 0.50 0.51 0.50 0.33 -0.29 58 17 232 +17
30JUL26 36.00 P 0.59 0.59 0.59 0.48 -0.37 58 15 455 +15
30JUL26 37.00 P 0.99 0.99 0.76 0.67 -0.47 57 69 389 +32
30JUL26 38.00 P 1.25 1.25 1.02 0.92 -0.56 58 24 540 +23
30JUL26 39.00 P 1.51 1.51 1.51 1.23 -0.65 58 1 402 -1
30JUL26 40.00 P 2.15 2.15 1.63 1.59 -0.76 58 17 691 0
30JUL26 41.00 P 0.00 0.00 0.00 2.01 -0.84 58 0 226 0
30JUL26 42.00 P 2.80 2.80 2.48 2.47 -0.96 58 36 306 -30
30JUL26 43.00 P 3.01 3.01 3.01 3.07 -1.08 59 15 311 -3
30JUL26 44.00 P 3.66 3.66 3.66 3.66 -1.13 59 15 457 -15
30JUL26 45.00 P 0.00 0.00 0.00 4.17 -1.43 56 0 692 0
30JUL26 46.00 P 0.00 0.00 0.00 4.93 -1.28 57 0 469 0
30JUL26 47.00 P 0.00 0.00 0.00 5.85 -1.18 61 0 600 0
30JUL26 48.00 P 0.00 0.00 0.00 6.53 -1.57 59 0 486 0
30JUL26 49.00 P 0.00 0.00 0.00 7.29 -1.62 57 0 304 0
30JUL26 50.00 P 0.00 0.00 0.00 8.24 -1.58 60 0 198 0
30JUL26 52.50 P 0.00 0.00 0.00 10.62 -1.71 67 0 61 0
30JUL26 55.00 P 0.00 0.00 0.00 12.91 -1.64 66 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 15.22 -1.68 57 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 17.90 -1.51 81 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 20.26 -1.65 76 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 22.70 -1.70 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.20 -1.78 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.70 -1.70 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.08 -0.04 59 0 26 0
28AUG26 28.00 P 0.00 0.00 0.00 0.13 -0.04 60 0 3 0
28AUG26 29.00 P 0.25 0.25 0.25 0.18 -0.08 60 1 46 +1
28AUG26 30.00 P 0.00 0.00 0.00 0.26 -0.10 60 0 17 0
28AUG26 31.00 P 0.42 0.42 0.41 0.36 -0.13 60 2 22 +2
28AUG26 32.00 P 0.00 0.00 0.00 0.48 -0.17 60 0 45 0
28AUG26 33.00 P 0.76 0.76 0.76 0.63 -0.23 59 2 68 +2
28AUG26 34.00 P 0.00 0.00 0.00 0.83 -0.26 60 0 98 0
28AUG26 35.00 P 1.03 1.03 1.03 1.04 -0.33 60 15 198 0
28AUG26 36.00 P 0.00 0.00 0.00 1.25 -0.45 58 0 162 0
28AUG26 37.00 P 0.00 0.00 0.00 1.56 -0.49 59 0 163 0
28AUG26 38.00 P 0.00 0.00 0.00 1.87 -0.58 58 0 209 0
28AUG26 39.00 P 0.00 0.00 0.00 2.24 -0.57 58 0 303 0
28AUG26 40.00 P 3.09 3.09 3.09 2.65 -0.72 58 9 271 +9
28AUG26 41.00 P 3.58 3.58 3.11 3.13 -0.80 58 60 337 +60
28AUG26 42.00 P 3.62 3.63 3.62 3.61 -0.86 58 70 263 +5
28AUG26 43.00 P 4.14 4.14 4.14 4.16 -0.92 58 1 197 0
28AUG26 44.00 P 4.76 4.76 4.76 4.76 -0.97 58 15 288 -15
28AUG26 45.00 P 0.00 0.00 0.00 5.38 -1.04 58 0 326 0
28AUG26 46.00 P 0.00 0.00 0.00 6.12 -1.04 59 0 393 0
28AUG26 47.00 P 0.00 0.00 0.00 6.61 -1.32 56 0 348 0
28AUG26 48.00 P 0.00 0.00 0.00 7.45 -1.27 58 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 8.21 -1.47 58 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 9.01 -1.55 58 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 11.14 -1.53 60 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 13.33 -1.58 60 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 15.51 -1.90 58 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.10 -1.67 66 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.52 -1.54 69 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.93 -1.61 70 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.25 -1.86 64 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.94 -1.73 80 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.05 -0.01 58 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.07 -0.03 57 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.11 -0.03 58 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.15 -0.05 57 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.21 -0.07 57 0 5 0
29SEP26 28.00 P 0.00 0.00 0.00 0.29 -0.10 57 0 38 0
29SEP26 29.00 P 0.00 0.00 0.00 0.40 -0.11 57 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.52 -0.15 57 0 196 0
29SEP26 31.00 P 0.00 0.00 0.00 0.67 -0.18 57 0 62 0
29SEP26 32.00 P 0.00 0.00 0.00 0.85 -0.22 57 0 435 0
29SEP26 33.00 P 0.00 0.00 0.00 1.07 -0.26 57 0 487 0
29SEP26 34.00 P 0.00 0.00 0.00 1.27 -0.34 57 0 80 0
29SEP26 35.00 P 0.00 0.00 0.00 1.53 -0.42 56 0 285 0
29SEP26 36.00 P 1.89 1.89 1.82 1.81 -0.49 56 60 296 -3
29SEP26 37.00 P 2.18 2.18 2.18 2.16 -0.53 56 15 724 -15
29SEP26 38.00 P 2.82 2.82 2.82 2.50 -0.65 56 15 168 -15
29SEP26 39.00 P 0.00 0.00 0.00 2.90 -0.66 56 0 151 0
29SEP26 40.00 P 3.35 3.35 3.35 3.35 -0.71 56 15 428 +15
29SEP26 41.00 P 0.00 0.00 0.00 3.82 -0.78 56 0 265 0
29SEP26 42.00 P 0.00 0.00 0.00 4.34 -0.87 56 0 207 0
29SEP26 43.00 P 4.90 4.90 4.90 4.90 -0.81 56 15 296 +15
29SEP26 44.00 P 5.50 5.50 5.50 5.49 -0.94 56 15 129 +15
29SEP26 45.00 P 0.00 0.00 0.00 6.12 -0.98 56 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 6.77 -1.14 56 0 207 0
29SEP26 47.00 P 0.00 0.00 0.00 7.60 -1.09 58 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 8.29 -1.18 58 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 8.95 -1.33 57 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 9.71 -1.30 57 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 11.70 -1.35 58 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 13.82 -1.41 58 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.00 -1.55 58 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.16 -1.67 56 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.67 -1.51 61 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.98 -1.69 60 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.25 -1.96 54 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.94 -1.73 66 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 1.11 - 55 0 0 -
29OCT26 33.00 P 0.00 0.00 0.00 1.33 - 55 0 0 -
29OCT26 34.00 P 0.00 0.00 0.00 1.62 -0.37 55 0 3 0
29OCT26 35.00 P 2.06 2.06 2.06 1.91 -0.44 55 15 15 +15
29OCT26 36.00 P 0.00 0.00 0.00 2.23 -0.50 54 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 2.56 -0.58 54 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 2.96 -0.62 54 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 3.43 -0.62 55 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 3.76 -0.80 53 0 30 0
29OCT26 41.00 P 0.00 0.00 0.00 4.30 -0.79 54 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 4.76 -0.92 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.42 -0.86 54 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 5.95 -0.97 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.65 -0.93 55 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.31 -0.98 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.99 -1.16 55 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.69 -1.20 55 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.42 -1.24 55 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.19 -1.25 55 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.12 -1.38 56 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 14.21 -1.36 56 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.24 -0.10 54 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.32 -0.13 53 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.41 -0.17 53 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.54 -0.19 53 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.67 -0.24 53 0 57 0
30DEC26 28.00 P 0.00 0.00 0.00 0.84 -0.26 53 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 1.02 -0.32 54 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 1.25 -0.33 54 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 1.48 -0.35 54 0 127 0
30DEC26 32.00 P 0.00 0.00 0.00 1.75 -0.32 54 0 58 0
30DEC26 33.00 P 0.00 0.00 0.00 2.05 -0.37 54 0 83 0
30DEC26 34.00 P 0.00 0.00 0.00 2.37 -0.39 54 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 2.68 -0.49 53 0 42 0
30DEC26 36.00 P 3.34 3.34 3.34 3.04 -0.50 53 15 227 -2
30DEC26 37.00 P 0.00 0.00 0.00 3.42 -0.55 53 0 46 0
30DEC26 38.00 P 0.00 0.00 0.00 3.84 -0.59 53 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 4.29 -0.64 53 0 45 0
30DEC26 40.00 P 4.78 4.78 4.78 4.76 -0.67 53 1 62 +1
30DEC26 41.00 P 0.00 0.00 0.00 5.26 -0.77 52 0 72 0
30DEC26 42.00 P 0.00 0.00 0.00 5.76 -0.94 52 0 74 0
30DEC26 43.00 P 0.00 0.00 0.00 6.32 -0.81 52 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 6.96 -0.87 53 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 7.58 -0.81 53 0 11 0
30DEC26 46.00 P 0.00 0.00 0.00 8.22 -0.83 53 0 129 0
30DEC26 47.00 P 0.00 0.00 0.00 8.84 -1.06 52 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 9.53 -1.15 53 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 10.24 -1.12 53 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.98 -1.00 53 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 12.87 -1.22 53 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 14.98 -1.15 55 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 16.91 -1.35 54 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.07 -1.38 54 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.26 -1.37 54 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.48 -1.51 54 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.71 -1.52 53 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.05 -1.75 53 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.53 -0.06 53 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.66 -0.07 53 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.81 -0.10 52 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 0.99 -0.10 53 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.18 -0.15 53 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.42 -0.15 53 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.66 -0.18 53 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 1.93 -0.22 53 0 59 0
30MAR27 31.00 P 0.00 0.00 0.00 2.24 -0.21 53 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 2.55 -0.27 53 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 2.91 -0.29 53 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 3.29 -0.30 53 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 3.67 -0.33 53 0 77 0
30MAR27 36.00 P 0.00 0.00 0.00 3.90 -0.53 51 0 32 0
30MAR27 37.00 P 0.00 0.00 0.00 4.35 -0.52 51 0 41 0
30MAR27 38.00 P 0.00 0.00 0.00 4.74 -0.75 51 0 68 0
30MAR27 39.00 P 0.00 0.00 0.00 5.24 -0.63 51 0 31 0
30MAR27 40.00 P 0.00 0.00 0.00 5.72 -0.67 51 0 52 0
30MAR27 41.00 P 6.27 6.27 6.27 6.23 -0.72 51 17 47 +17
30MAR27 42.00 P 0.00 0.00 0.00 6.77 -0.75 51 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 7.60 -0.59 53 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 8.10 -0.92 52 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 8.71 -0.90 52 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.41 -0.85 53 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 9.77 -1.31 50 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 10.52 -1.08 51 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 11.30 -1.06 52 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 11.93 -0.94 51 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 13.77 -1.13 51 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.67 -1.18 51 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 17.67 -1.14 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.73 -1.29 52 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 21.83 -1.44 51 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.02 -1.38 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.24 -1.42 52 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.50 -1.43 51 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.27 - 52 0 0 -
29JUN27 33.00 P 0.00 0.00 0.00 3.66 - 52 0 0 -
29JUN27 34.00 P 0.00 0.00 0.00 4.04 -0.39 52 0 7 0
29JUN27 35.00 P 0.00 0.00 0.00 4.46 -0.52 52 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 4.78 -0.64 51 0 34 0
29JUN27 37.00 P 0.00 0.00 0.00 5.23 -0.72 51 0 17 0
29JUN27 38.00 P 0.00 0.00 0.00 5.66 -0.76 50 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 6.18 -0.64 50 0 17 0
29JUN27 40.00 P 0.00 0.00 0.00 6.78 -0.59 51 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 7.22 -0.72 50 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 7.74 -0.78 50 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 8.34 -0.72 50 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 8.88 -0.78 50 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 9.54 -0.77 50 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 10.06 -1.24 50 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 10.69 -1.26 50 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 11.82 -0.80 52 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 12.33 -1.06 51 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 12.80 -1.00 50 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 14.62 -0.86 50 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 16.50 -1.03 50 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 18.46 -1.29 51 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 20.45 -1.22 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.50 -1.41 51 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.68 -1.39 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.84 -1.42 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 29.00 -1.45 51 0 0 0
TOTAL PUT 582 23,937 +160
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ACC - ANHUI CONCH CLOSING PRICE HK$ 17.12
30JUL26 12.50 C 0.00 0.00 0.00 4.67 +0.16 59 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.17 +0.13 52 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.65 +0.13 28 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.15 +0.19 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.64 +0.18 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.19 +0.15 32 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.74 +0.20 32 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.32 +0.16 31 0 0 0
30JUL26 16.50 C 1.03 1.03 1.03 0.97 +0.16 32 15 30 +15
30JUL26 17.00 C 0.00 0.00 0.00 0.65 +0.11 30 0 35 0
30JUL26 17.50 C 0.42 0.42 0.42 0.43 +0.07 31 9 58 +2
30JUL26 18.00 C 0.30 0.32 0.30 0.28 +0.05 32 16 185 +7
30JUL26 18.50 C 0.20 0.20 0.20 0.17 +0.04 32 7 380 +7
30JUL26 19.00 C 0.14 0.14 0.14 0.10 +0.02 32 8 287 0
30JUL26 19.50 C 0.00 0.00 0.00 0.05 +0.01 32 0 103 0
30JUL26 20.00 C 0.05 0.05 0.05 0.03 +0.01 33 55 867 0
30JUL26 21.00 C 0.03 0.03 0.03 0.01 0.00 34 5 188 -5
30JUL26 22.00 C 0.02 0.02 0.02 0.01 0.00 41 8 195 -8
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 47 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 58 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 68 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 77 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 4.68 +0.12 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.22 +0.17 41 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.72 +0.20 36 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.25 +0.15 35 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 2.78 +0.14 33 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.34 +0.19 32 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.94 +0.18 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.58 +0.16 33 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.22 +0.11 31 0 41 0
28AUG26 17.00 C 0.00 0.00 0.00 0.96 +0.12 32 0 32 0
28AUG26 17.50 C 0.00 0.00 0.00 0.73 +0.09 32 0 9 0
28AUG26 18.00 C 0.00 0.00 0.00 0.55 +0.06 32 0 122 0
28AUG26 18.50 C 0.00 0.00 0.00 0.41 +0.05 33 0 155 0
28AUG26 19.00 C 0.00 0.00 0.00 0.31 +0.06 33 0 107 0
28AUG26 19.50 C 0.27 0.27 0.27 0.22 +0.04 33 2 119 0
28AUG26 20.00 C 0.17 0.17 0.17 0.15 +0.03 33 12 131 +12
28AUG26 21.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.03 0.00 33 0 33 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 115 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 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 47 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.69 +0.10 27 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.22 +0.16 34 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.75 +0.22 34 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.29 +0.19 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.83 +0.19 32 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.42 +0.18 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.04 +0.16 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.69 +0.13 32 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.37 +0.11 31 0 0 0
29SEP26 17.00 C 1.16 1.16 1.16 1.11 +0.09 32 15 76 +15
29SEP26 17.50 C 0.00 0.00 0.00 0.89 +0.06 32 0 190 0
29SEP26 18.00 C 0.00 0.00 0.00 0.72 +0.06 33 0 255 0
29SEP26 18.50 C 0.00 0.00 0.00 0.56 +0.05 33 0 113 0
29SEP26 19.00 C 0.00 0.00 0.00 0.43 +0.04 32 0 137 0
29SEP26 19.50 C 0.00 0.00 0.00 0.33 +0.03 33 0 170 0
29SEP26 20.00 C 0.00 0.00 0.00 0.24 +0.02 32 0 258 0
29SEP26 21.00 C 0.20 0.20 0.20 0.13 +0.01 32 38 217 +38
29SEP26 22.00 C 0.00 0.00 0.00 0.07 0.00 32 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.04 0.00 33 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 33 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 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 41 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 46 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.71 +0.12 33 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.23 +0.17 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.77 +0.23 33 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.33 +0.15 33 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.90 +0.13 32 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.51 +0.10 32 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.15 +0.16 32 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.83 +0.16 32 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.50 +0.11 31 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.25 +0.07 32 0 15 0
29OCT26 17.50 C 1.07 1.07 1.05 1.06 +0.08 33 16 63 +16
29OCT26 18.00 C 0.95 0.95 0.91 0.88 +0.08 33 30 51 +30
29OCT26 18.50 C 0.00 0.00 0.00 0.73 +0.07 33 0 95 0
29OCT26 19.00 C 0.60 0.60 0.60 0.59 +0.06 33 15 90 +15
29OCT26 19.50 C 0.50 0.50 0.50 0.47 +0.04 33 15 45 +15
29OCT26 20.00 C 0.00 0.00 0.00 0.38 +0.04 33 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.23 +0.02 33 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.14 +0.01 33 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.73 +0.14 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.29 +0.21 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.87 +0.22 33 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.46 +0.15 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.07 +0.14 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.79 +0.23 34 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.47 +0.21 34 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.18 +0.21 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.92 +0.21 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.68 +0.19 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.44 +0.12 34 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 1.24 +0.11 34 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 1.06 +0.10 34 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.92 +0.11 34 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.78 +0.08 34 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 0.68 +0.09 34 0 419 0
30DEC26 21.00 C 0.00 0.00 0.00 0.50 +0.09 34 0 321 0
30DEC26 22.00 C 0.00 0.00 0.00 0.37 +0.08 34 0 208 0
30DEC26 23.00 C 0.00 0.00 0.00 0.26 +0.06 34 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.19 +0.05 35 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.13 +0.04 35 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 148 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 36 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 40 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 4.91 +0.20 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.49 +0.19 33 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.09 +0.10 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.76 +0.17 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.41 +0.12 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.04 +0.08 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.74 +0.08 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.46 +0.08 32 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.20 +0.08 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.96 +0.07 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.75 +0.10 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.60 +0.08 33 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.42 +0.08 33 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.25 +0.06 33 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.10 +0.09 32 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.96 +0.06 32 0 5 0
30MAR27 21.00 C 0.00 0.00 0.00 0.74 +0.04 32 0 3 0
30MAR27 22.00 C 0.00 0.00 0.00 0.57 +0.03 32 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 0.43 +0.02 32 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.32 +0.01 32 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.24 +0.01 32 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.10 0.00 32 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 +0.01 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 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.03 0.00 32 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 30 0 22 0
29JUN27 12.50 C 0.00 0.00 0.00 5.09 +0.15 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.69 +0.14 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.29 +0.08 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.97 +0.12 32 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.66 +0.13 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.31 +0.13 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.03 +0.10 31 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.77 +0.10 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.53 +0.12 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.30 +0.11 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.10 +0.11 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.90 +0.09 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.73 +0.09 32 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.57 +0.09 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.42 +0.07 32 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.29 +0.08 32 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.05 +0.06 32 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.89 +0.05 33 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.73 +0.04 33 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.59 +0.03 33 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.47 +0.03 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.38 +0.02 33 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.30 +0.01 33 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.24 +0.01 33 0 30 0
TOTAL CALL 266 9,615 +159
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 49 0
30JUL26 15.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 119 0
30JUL26 15.50 P 0.00 0.00 0.00 0.09 -0.04 32 0 83 0
30JUL26 16.00 P 0.17 0.17 0.17 0.17 -0.07 31 2 156 -2
30JUL26 16.50 P 0.32 0.32 0.32 0.32 -0.09 32 1 248 +1
30JUL26 17.00 P 0.00 0.00 0.00 0.53 -0.13 32 0 236 0
30JUL26 17.50 P 0.00 0.00 0.00 0.80 -0.14 32 0 147 0
30JUL26 18.00 P 0.00 0.00 0.00 1.12 -0.18 31 0 1,105 0
30JUL26 18.50 P 0.00 0.00 0.00 1.51 -0.20 31 0 470 0
30JUL26 19.00 P 0.00 0.00 0.00 1.94 -0.21 31 0 390 0
30JUL26 19.50 P 0.00 0.00 0.00 2.40 -0.22 31 0 244 0
30JUL26 20.00 P 0.00 0.00 0.00 2.97 -0.14 45 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 3.88 -0.23 0 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 4.88 -0.23 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.88 -0.23 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.88 -0.23 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.88 -0.23 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.88 -0.23 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.88 -0.23 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.88 -0.23 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.94 -0.17 107 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.93 -0.18 110 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.91 -0.20 110 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.10 -0.02 34 0 30 0
28AUG26 15.00 P 0.00 0.00 0.00 0.16 -0.04 33 0 25 0
28AUG26 15.50 P 0.00 0.00 0.00 0.26 -0.05 33 0 79 0
28AUG26 16.00 P 0.00 0.00 0.00 0.39 -0.08 33 0 193 0
28AUG26 16.50 P 0.00 0.00 0.00 0.56 -0.11 32 0 183 0
28AUG26 17.00 P 0.00 0.00 0.00 0.81 -0.11 33 0 81 0
28AUG26 17.50 P 0.00 0.00 0.00 1.07 -0.16 33 0 83 0
28AUG26 18.00 P 0.00 0.00 0.00 1.33 -0.19 31 0 105 0
28AUG26 18.50 P 0.00 0.00 0.00 1.72 -0.17 33 0 155 0
28AUG26 19.00 P 0.00 0.00 0.00 2.11 -0.18 33 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 2.52 -0.17 32 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 3.03 -0.10 37 0 431 0
28AUG26 21.00 P 0.00 0.00 0.00 3.94 -0.18 38 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 4.90 -0.21 39 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 5.92 -0.24 47 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 6.92 -0.19 52 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.92 -0.19 57 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.93 -0.18 64 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.91 -0.25 65 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.91 -0.20 69 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.94 -0.17 78 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.94 -0.17 82 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 -0.04 32 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.22 -0.06 32 0 55 0
29SEP26 15.00 P 0.00 0.00 0.00 0.33 -0.07 32 0 79 0
29SEP26 15.50 P 0.00 0.00 0.00 0.46 -0.08 32 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.63 -0.10 32 0 109 0
29SEP26 16.50 P 0.00 0.00 0.00 0.85 -0.11 32 0 147 0
29SEP26 17.00 P 0.00 0.00 0.00 1.11 -0.14 32 0 199 0
29SEP26 17.50 P 0.00 0.00 0.00 1.39 -0.16 32 0 148 0
29SEP26 18.00 P 0.00 0.00 0.00 1.74 -0.20 33 0 163 0
29SEP26 18.50 P 0.00 0.00 0.00 2.06 -0.19 32 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 2.44 -0.15 32 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 2.84 -0.19 32 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 3.32 -0.14 35 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 4.22 -0.22 36 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 5.15 -0.23 37 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 6.10 -0.13 37 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 7.07 -0.09 38 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 8.03 -0.12 33 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 9.04 -0.14 41 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 10.03 -0.21 43 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.02 -0.22 44 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.03 -0.13 51 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.02 -0.23 53 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 14.02 -0.15 57 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.00 -0.20 55 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 15.96 -0.23 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 16.99 -0.24 60 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 17.94 -0.28 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 18.95 -0.28 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.15 -0.03 33 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.23 -0.03 33 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.32 -0.05 32 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.43 -0.07 32 0 17 0
29OCT26 15.50 P 0.00 0.00 0.00 0.59 -0.08 32 0 13 0
29OCT26 16.00 P 0.00 0.00 0.00 0.77 -0.09 32 0 0 0
29OCT26 16.50 P 0.94 0.94 0.94 0.98 -0.12 31 15 30 +15
29OCT26 17.00 P 0.00 0.00 0.00 1.23 -0.15 31 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.54 -0.16 32 0 80 0
29OCT26 18.00 P 0.00 0.00 0.00 1.88 -0.08 33 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.21 -0.17 32 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.57 -0.16 32 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.00 -0.13 34 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.42 -0.16 34 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.28 -0.18 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.19 -0.24 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.14 -0.24 36 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.16 -0.01 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.23 0.00 34 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.32 0.00 34 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.42 -0.01 34 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.55 -0.01 34 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.71 -0.01 34 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.88 -0.02 33 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 1.08 -0.03 33 0 19 0
30DEC26 16.50 P 0.00 0.00 0.00 1.31 -0.04 33 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.56 -0.13 33 0 40 0
30DEC26 17.50 P 0.00 0.00 0.00 1.89 0.00 34 0 160 0
30DEC26 18.00 P 0.00 0.00 0.00 2.20 0.00 34 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 2.45 -0.09 33 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.81 -0.10 33 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 3.19 -0.10 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.58 -0.18 33 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.42 -0.15 34 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.30 -0.14 34 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 6.21 -0.17 34 0 119 0
30DEC26 24.00 P 7.10 7.10 7.10 7.14 -0.22 34 17 104 +17
30DEC26 25.00 P 0.00 0.00 0.00 8.12 -0.09 36 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 9.09 -0.15 37 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 10.06 -0.18 37 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 11.05 -0.19 39 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.04 -0.15 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.02 -0.23 41 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 14.02 -0.15 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.00 -0.26 43 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 15.96 -0.29 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 16.99 -0.24 46 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 17.99 -0.24 49 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 18.95 -0.28 0 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.25 -0.03 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.34 -0.06 32 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.43 -0.06 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.55 -0.07 31 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.70 -0.08 32 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.86 -0.10 31 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 1.05 -0.10 31 0 210 0
30MAR27 16.00 P 0.00 0.00 0.00 1.25 -0.13 31 0 117 0
30MAR27 16.50 P 0.00 0.00 0.00 1.49 -0.12 31 0 22 0
30MAR27 17.00 P 0.00 0.00 0.00 1.82 -0.09 32 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 2.09 -0.08 32 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.32 -0.14 31 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.66 -0.12 31 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 3.01 -0.11 32 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 3.38 -0.10 32 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.76 -0.10 32 0 197 0
30MAR27 21.00 P 0.00 0.00 0.00 4.56 -0.12 32 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.38 -0.15 32 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.27 -0.18 32 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 7.22 -0.15 33 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.15 -0.16 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.11 -0.16 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.07 -0.17 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.05 -0.23 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.04 -0.16 36 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.30 +0.04 51 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 14.02 -0.19 38 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.01 -0.25 39 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.00 -0.25 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 16.99 -0.25 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.43 -0.04 33 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.54 -0.06 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.67 -0.07 33 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.83 -0.08 34 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 1.00 -0.08 34 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.19 -0.10 34 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 1.40 -0.11 34 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.63 -0.13 34 0 15 0
29JUN27 16.50 P 0.00 0.00 0.00 1.89 -0.12 34 0 0 0
29JUN27 17.00 P 2.16 2.17 2.16 2.15 -0.15 34 12 12 +12
29JUN27 17.50 P 0.00 0.00 0.00 2.45 -0.14 34 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.75 -0.16 34 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.08 -0.17 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.42 -0.17 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.77 -0.19 35 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.15 -0.18 35 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.93 -0.18 36 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.75 -0.21 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.63 -0.15 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.53 -0.12 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.38 -0.18 37 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.31 -0.15 38 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.22 -0.12 38 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.15 -0.14 37 0 4 0
TOTAL PUT 47 11,713 +43
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS AIA - AIA CLOSING PRICE HK$ 73.25
03JUL26 46.00 C 0.00 0.00 0.00 27.25 +0.45 0 0 0 0
03JUL26 47.00 C 0.00 0.00 0.00 26.25 +0.45 0 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 25.25 +0.45 0 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 24.25 +0.45 0 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 23.25 +0.45 0 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 20.75 +0.45 0 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 18.25 +0.45 0 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 15.75 +0.45 0 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 13.25 +0.45 0 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 10.75 +0.45 0 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 8.25 +0.44 0 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 5.75 +0.44 0 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 3.25 +0.43 0 0 0 -52
03JUL26 72.50 C 1.15 1.27 0.80 0.75 +0.04 0 39 0 -173
03JUL26 75.00 C 0.09 0.09 0.09 0.00 -0.16 0 2 491 0
03JUL26 77.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 12 0
03JUL26 80.00 C 0.01 0.01 0.01 0.00 -0.03 0 1 25 -1
03JUL26 82.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 27.52 +0.69 191 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 26.35 +0.52 150 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 25.40 +0.57 156 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 24.52 +0.69 168 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 23.40 +0.57 142 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 21.01 +0.68 142 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 18.41 +0.58 112 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 15.86 +0.52 89 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 13.53 +0.69 95 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 10.81 +0.46 52 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 8.35 +0.47 47 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 5.94 +0.45 42 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 3.67 +0.36 37 0 2 0
10JUL26 72.50 C 2.03 2.03 1.86 1.70 +0.16 31 48 125 +35
10JUL26 75.00 C 0.98 0.98 0.67 0.62 -0.05 31 128 244 +92
10JUL26 77.50 C 0.28 0.28 0.16 0.17 -0.10 32 39 43 +38
10JUL26 80.00 C 0.08 0.08 0.07 0.04 -0.07 33 10 26 +10
10JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.04 35 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 31.60 +0.71 115 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 30.60 +0.71 110 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 29.79 +0.89 119 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 28.79 +0.89 114 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 27.80 +0.90 110 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 26.80 +0.90 106 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 25.78 +0.88 100 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 24.81 +0.90 98 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 23.82 +0.91 94 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.30 +0.88 83 0 4 0
30JUL26 55.00 C 0.00 0.00 0.00 18.65 +0.72 67 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 16.19 +0.74 60 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 13.64 +0.65 49 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.08 +0.49 38 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 8.76 +0.48 36 0 424 0
30JUL26 67.50 C 6.75 6.75 6.75 6.57 +0.42 34 2 19 0
30JUL26 70.00 C 4.59 4.72 4.52 4.52 +0.38 31 30 303 +15
30JUL26 72.50 C 3.36 3.36 2.85 2.90 +0.25 30 27 527 +12
30JUL26 75.00 C 1.96 2.10 1.79 1.76 +0.14 30 103 722 +29
30JUL26 77.50 C 1.02 1.25 0.98 0.97 +0.04 30 46 737 +38
30JUL26 80.00 C 0.61 0.67 0.53 0.50 -0.01 30 74 880 -3
30JUL26 82.50 C 0.36 0.36 0.27 0.23 -0.03 30 23 548 +15
30JUL26 85.00 C 0.16 0.16 0.16 0.10 -0.04 30 13 2,038 +1
30JUL26 87.50 C 0.11 0.11 0.09 0.04 -0.03 30 45 578 +32
30JUL26 90.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 892 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 386 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 229 0
30JUL26 97.50 C 0.02 0.02 0.02 0.01 0.00 38 57 773 +51
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 886 0
30JUL26 102.50 C 0.01 0.01 0.01 0.01 0.00 44 1 543 +1
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 53 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 55 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 63 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 70 0 101 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 72 0 183 0
28AUG26 42.00 C 0.00 0.00 0.00 31.73 +0.74 82 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 30.67 +0.68 75 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 29.79 +0.79 78 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 28.79 +0.79 75 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 27.80 +0.79 72 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 26.80 +0.79 69 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 25.78 +0.76 66 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.81 +0.78 64 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.82 +0.78 61 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 21.34 +0.77 55 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.91 +0.98 51 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 16.50 +1.05 46 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 14.13 +1.02 42 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 11.73 +0.57 38 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 9.50 +0.45 35 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 7.51 +0.59 33 0 75 0
28AUG26 70.00 C 5.96 5.96 5.59 5.70 +0.44 32 38 141 +38
28AUG26 72.50 C 4.09 4.19 4.09 4.19 +0.35 31 25 204 +25
28AUG26 75.00 C 3.35 3.35 3.35 2.95 +0.19 31 3 2,310 -3
28AUG26 77.50 C 2.14 2.14 2.14 2.02 +0.09 31 3 260 0
28AUG26 80.00 C 1.60 1.63 1.42 1.35 +0.04 31 49 103 -2
28AUG26 82.50 C 1.08 1.08 0.93 0.85 -0.01 30 45 260 -15
28AUG26 85.00 C 0.67 0.67 0.60 0.50 -0.05 30 33 1,183 +33
28AUG26 87.50 C 0.42 0.42 0.42 0.28 -0.09 29 2 411 -2
28AUG26 90.00 C 0.29 0.29 0.29 0.15 -0.07 29 3 281 +3
28AUG26 92.50 C 0.00 0.00 0.00 0.08 -0.06 29 0 301 0
28AUG26 95.00 C 0.16 0.16 0.15 0.04 -0.04 28 9 735 0
28AUG26 97.50 C 0.14 0.14 0.14 0.02 -0.03 28 1 423 -1
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.02 28 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.01 30 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 128 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 34 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 46 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 31.76 +0.75 69 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 30.77 +0.76 67 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 29.79 +0.77 65 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 28.79 +0.76 62 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 27.80 +0.77 60 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 26.81 +0.77 58 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 25.83 +0.77 56 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.85 +0.78 54 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 23.87 +0.78 52 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.45 +0.88 49 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.05 +1.12 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.68 +1.07 42 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 14.38 +1.04 39 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 11.83 +0.33 33 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 9.80 +0.31 32 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 7.95 +0.29 32 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 6.29 +0.42 31 0 44 0
29SEP26 72.50 C 0.00 0.00 0.00 4.88 +0.40 31 0 56 0
29SEP26 75.00 C 0.00 0.00 0.00 3.68 +0.27 31 0 492 0
29SEP26 77.50 C 0.00 0.00 0.00 2.73 +0.19 30 0 853 0
29SEP26 80.00 C 2.15 2.15 2.13 2.01 +0.15 30 16 391 +2
29SEP26 82.50 C 1.57 1.57 1.57 1.46 +0.12 31 13 1,321 +13
29SEP26 85.00 C 1.11 1.11 1.11 1.02 +0.04 30 2 3,042 0
29SEP26 87.50 C 0.81 0.81 0.81 0.70 +0.01 30 1 374 0
29SEP26 90.00 C 0.63 0.63 0.63 0.47 0.00 30 15 486 -15
29SEP26 92.50 C 0.45 0.45 0.45 0.31 0.00 30 7 339 +7
29SEP26 95.00 C 0.00 0.00 0.00 0.20 0.00 30 0 998 0
29SEP26 97.50 C 0.00 0.00 0.00 0.13 -0.01 30 0 57 0
29SEP26 100.00 C 0.00 0.00 0.00 0.09 0.00 30 0 284 0
29SEP26 102.50 C 0.00 0.00 0.00 0.05 -0.01 30 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 0.00 30 0 195 0
29SEP26 110.00 C 0.13 0.13 0.13 0.01 0.00 29 23 323 +8
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 37 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 26.82 +0.77 51 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 25.85 +0.78 50 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 24.87 +0.78 48 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.89 +0.78 47 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.45 +0.88 42 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.16 +1.10 41 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.85 +1.05 39 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.63 +1.01 37 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.17 +0.34 32 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.24 +0.31 31 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.48 +0.28 31 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 6.95 +0.45 31 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 5.57 +0.42 31 0 0 0
29OCT26 75.00 C 4.55 4.55 4.55 4.37 +0.32 30 15 15 +15
29OCT26 77.50 C 0.00 0.00 0.00 3.40 +0.24 30 0 0 0
29OCT26 80.00 C 2.77 2.77 2.77 2.63 +0.20 30 2 38 +2
29OCT26 82.50 C 2.30 2.30 2.11 2.00 +0.15 30 2 147 +1
29OCT26 85.00 C 0.00 0.00 0.00 1.49 +0.06 30 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 1.09 0.00 30 0 0 0
29OCT26 90.00 C 0.97 0.97 0.97 0.78 -0.02 30 15 15 +15
29OCT26 92.50 C 0.00 0.00 0.00 0.55 -0.02 29 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.38 -0.03 29 0 14 0
29OCT26 97.50 C 0.00 0.00 0.00 0.27 -0.02 29 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.18 -0.02 29 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 31.94 +0.93 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 30.99 +0.98 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.03 +1.01 51 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.08 +1.05 49 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.13 +1.10 48 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.18 +1.07 47 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.24 +1.07 46 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.30 +1.10 45 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.36 +1.09 44 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 22.03 +1.08 41 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.76 +1.01 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.58 +0.97 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.45 +0.89 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.47 +0.85 34 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 11.36 +0.34 31 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 9.70 +0.29 31 0 40 0
30DEC26 70.00 C 0.00 0.00 0.00 8.28 +0.43 31 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 6.93 +0.37 31 0 31 0
30DEC26 75.00 C 0.00 0.00 0.00 5.75 +0.30 30 0 340 0
30DEC26 77.50 C 0.00 0.00 0.00 4.74 +0.24 30 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 3.89 +0.27 30 0 162 0
30DEC26 82.50 C 0.00 0.00 0.00 3.16 +0.20 30 0 611 0
30DEC26 85.00 C 0.00 0.00 0.00 2.56 +0.13 30 0 454 0
30DEC26 87.50 C 2.20 2.20 2.20 2.04 +0.07 30 5 1,682 +5
30DEC26 90.00 C 2.00 2.00 2.00 1.60 +0.02 30 40 1,481 +40
30DEC26 92.50 C 1.45 1.45 1.45 1.27 +0.01 30 1 471 0
30DEC26 95.00 C 0.00 0.00 0.00 0.99 0.00 30 0 178 0
30DEC26 97.50 C 0.00 0.00 0.00 0.75 -0.02 30 0 331 0
30DEC26 100.00 C 0.00 0.00 0.00 0.59 -0.02 29 0 96 0
30DEC26 102.50 C 0.00 0.00 0.00 0.45 -0.02 29 0 174 0
30DEC26 105.00 C 0.00 0.00 0.00 0.34 -0.03 29 0 103 0
30DEC26 107.50 C 0.00 0.00 0.00 0.26 -0.02 29 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.19 -0.03 29 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.15 -0.02 29 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.11 -0.02 29 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.08 -0.02 29 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.06 -0.02 29 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.05 -0.01 29 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.03 -0.02 29 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.02 -0.02 28 0 32 0
30DEC26 130.00 C 0.00 0.00 0.00 0.01 -0.02 27 0 433 0
30MAR27 42.00 C 0.00 0.00 0.00 32.59 +1.23 49 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.65 +1.22 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.71 +1.22 47 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.78 +1.21 46 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.86 +1.18 45 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.94 +1.21 44 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.02 +1.20 43 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.09 +1.17 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.18 +1.14 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.95 +1.09 39 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.78 +0.99 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.72 +0.97 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.75 +0.94 34 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 14.88 +0.90 33 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 13.12 +0.74 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.19 +0.33 31 0 30 0
30MAR27 70.00 C 0.00 0.00 0.00 9.85 +0.42 31 0 40 0
30MAR27 72.50 C 0.00 0.00 0.00 8.53 +0.37 31 0 115 0
30MAR27 75.00 C 0.00 0.00 0.00 7.36 +0.33 30 0 222 0
30MAR27 77.50 C 0.00 0.00 0.00 6.32 +0.28 30 0 24 0
30MAR27 80.00 C 0.00 0.00 0.00 5.39 +0.21 30 0 82 0
30MAR27 82.50 C 5.00 5.00 5.00 4.63 +0.27 30 1 749 0
30MAR27 85.00 C 0.00 0.00 0.00 3.94 +0.22 30 0 663 0
30MAR27 87.50 C 0.00 0.00 0.00 3.36 +0.19 30 0 223 0
30MAR27 90.00 C 0.00 0.00 0.00 2.82 +0.16 30 0 194 0
30MAR27 92.50 C 0.00 0.00 0.00 2.39 +0.17 30 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 2.00 +0.15 30 0 38 0
30MAR27 97.50 C 0.00 0.00 0.00 1.68 +0.16 30 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.39 +0.13 30 0 486 0
30MAR27 102.50 C 0.00 0.00 0.00 1.17 +0.14 30 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 0.96 +0.14 30 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.81 +0.12 30 0 31 0
30MAR27 110.00 C 0.00 0.00 0.00 0.66 +0.10 30 0 113 0
30MAR27 112.50 C 0.00 0.00 0.00 0.55 +0.10 30 0 32 0
30MAR27 115.00 C 0.00 0.00 0.00 0.45 +0.09 30 0 21 0
30MAR27 117.50 C 0.00 0.00 0.00 0.38 +0.08 30 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.31 +0.08 30 0 51 0
30MAR27 122.50 C 0.00 0.00 0.00 0.25 +0.06 30 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.21 +0.06 30 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.17 +0.05 30 0 31 0
30MAR27 130.00 C 0.44 0.44 0.44 0.14 +0.04 30 5 78 +5
29JUN27 46.00 C 0.00 0.00 0.00 29.36 +1.17 41 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.46 +1.17 40 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.55 +1.15 39 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.67 +1.15 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.79 +1.14 38 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.64 +1.11 36 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.57 +1.10 35 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 19.55 +1.04 34 0 0 0
29JUN27 60.00 C 17.50 17.50 17.50 17.65 +0.99 33 2 2 +2
29JUN27 62.50 C 0.00 0.00 0.00 15.86 +0.96 32 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 14.35 +1.06 32 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 12.57 +0.73 31 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 10.92 +0.38 29 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 9.64 +0.36 29 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 8.49 +0.30 29 0 960 0
29JUN27 77.50 C 0.00 0.00 0.00 7.46 +0.28 29 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 6.55 +0.26 29 0 13 0
29JUN27 82.50 C 0.00 0.00 0.00 5.74 +0.27 29 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 5.03 +0.25 29 0 71 0
29JUN27 87.50 C 0.00 0.00 0.00 4.41 +0.22 29 0 6 0
29JUN27 90.00 C 0.00 0.00 0.00 3.88 +0.21 29 0 47 0
29JUN27 92.50 C 3.40 3.40 3.40 3.39 +0.19 30 5 35 +5
29JUN27 95.00 C 3.00 3.00 3.00 2.96 +0.22 30 5 80 0
29JUN27 97.50 C 0.00 0.00 0.00 2.53 +0.21 30 0 1 0
29JUN27 100.00 C 0.00 0.00 0.00 2.20 +0.22 29 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 1.87 +0.22 29 0 135 0
29JUN27 105.00 C 1.86 1.86 1.86 1.60 +0.20 29 1 34 0
29JUN27 107.50 C 0.00 0.00 0.00 1.36 +0.21 29 0 37 0
29JUN27 110.00 C 0.00 0.00 0.00 1.15 +0.18 29 0 34 0
29JUN27 112.50 C 1.33 1.33 1.33 0.98 +0.20 29 1 37 0
TOTAL CALL 1,076 44,715 +321
03JUL26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
03JUL26 70.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 182 0
03JUL26 72.50 P 0.07 0.10 0.02 0.00 -0.44 0 47 126 -3
03JUL26 75.00 P 1.20 1.65 1.10 1.75 -0.61 0 24 0 -2
03JUL26 77.50 P 0.00 0.00 0.00 4.25 -0.50 0 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 6.75 -0.47 0 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 9.25 -0.46 0 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 11.75 -0.83 0 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 14.25 -0.90 0 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 16.75 -0.92 0 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 19.25 -0.91 0 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 21.75 -0.91 0 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 24.25 -0.90 0 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 26.75 -0.91 0 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 29.25 -0.91 0 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 31.75 -0.91 0 0 0 0
10JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.03 +0.02 54 0 3 0
10JUL26 65.00 P 0.00 0.00 0.00 0.06 +0.02 47 0 21 0
10JUL26 67.50 P 0.09 0.11 0.09 0.15 0.00 42 20 29 +20
10JUL26 70.00 P 0.29 0.33 0.28 0.37 -0.12 36 14 246 -2
10JUL26 72.50 P 0.68 0.91 0.68 0.90 -0.38 31 245 266 +162
10JUL26 75.00 P 1.87 1.87 1.87 2.28 -0.57 30 15 15 +15
10JUL26 77.50 P 0.00 0.00 0.00 4.39 -0.56 32 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 6.77 -0.51 33 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 9.25 -0.47 0 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 11.75 -0.83 0 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 14.25 -0.90 0 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 16.75 -0.92 0 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 19.25 -0.91 0 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 21.75 -0.91 0 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 24.25 -0.90 0 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 26.75 -0.91 0 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 29.25 -0.91 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 74 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 71 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 66 0 71 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 60 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 55 0 4 0
30JUL26 50.00 P 0.04 0.04 0.04 0.01 0.00 53 5 291 +5
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 185 0
30JUL26 55.00 P 0.03 0.05 0.03 0.03 +0.02 46 103 414 +100
30JUL26 57.50 P 0.08 0.08 0.07 0.05 +0.02 42 67 188 +52
30JUL26 60.00 P 0.00 0.00 0.00 0.10 +0.03 40 0 199 0
30JUL26 62.50 P 0.00 0.00 0.00 0.20 +0.04 38 0 252 0
30JUL26 65.00 P 0.37 0.37 0.34 0.35 0.00 36 6 772 0
30JUL26 67.50 P 0.65 0.65 0.58 0.66 -0.07 34 31 675 +24
30JUL26 70.00 P 1.01 1.13 1.01 1.16 -0.20 32 12 1,642 +10
30JUL26 72.50 P 1.76 1.94 1.76 2.01 -0.34 30 19 740 -15
30JUL26 75.00 P 3.00 3.19 2.93 3.26 -0.58 29 168 497 -134
30JUL26 77.50 P 4.92 4.92 4.88 4.95 -0.58 28 33 784 -13
30JUL26 80.00 P 6.50 6.50 6.50 7.11 -0.72 30 1 1,845 -1
30JUL26 82.50 P 9.50 9.50 9.50 9.32 -0.83 28 5 389 +5
30JUL26 85.00 P 0.00 0.00 0.00 11.76 -0.85 29 0 465 0
30JUL26 87.50 P 0.00 0.00 0.00 14.25 -0.90 0 0 345 0
30JUL26 90.00 P 0.00 0.00 0.00 16.75 -0.92 0 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 19.25 -0.91 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.75 -0.91 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.25 -0.90 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.75 -0.91 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 29.25 -0.91 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 31.75 -0.91 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 34.25 -0.78 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 36.75 -0.80 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 39.25 -0.78 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 41.75 -0.79 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 44.25 -0.75 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 46.75 -0.75 0 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 49.25 -0.79 0 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 51.75 -1.00 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 54.25 -0.79 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 56.75 -0.79 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 46 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.03 +0.02 43 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.04 +0.02 43 0 4 0
28AUG26 52.50 P 0.13 0.13 0.12 0.07 +0.03 41 69 137 +67
28AUG26 55.00 P 0.00 0.00 0.00 0.12 +0.03 39 0 133 0
28AUG26 57.50 P 0.23 0.24 0.23 0.22 +0.04 39 6 346 0
28AUG26 60.00 P 0.36 0.36 0.36 0.37 +0.03 37 3 185 +3
28AUG26 62.50 P 0.58 0.58 0.58 0.59 -0.01 36 5 404 +1
28AUG26 65.00 P 0.89 0.89 0.89 0.93 -0.07 34 6 374 +6
28AUG26 67.50 P 1.30 1.38 1.30 1.41 -0.17 33 12 373 0
28AUG26 70.00 P 2.05 2.05 2.05 2.10 -0.30 32 1 744 +1
28AUG26 72.50 P 2.83 3.00 2.83 3.07 -0.39 31 5 448 -1
28AUG26 75.00 P 0.00 0.00 0.00 4.35 -0.54 30 0 343 0
28AUG26 77.50 P 0.00 0.00 0.00 5.90 -0.69 30 1 365 0
28AUG26 80.00 P 0.00 0.00 0.00 7.78 -0.49 30 0 279 0
28AUG26 82.50 P 0.00 0.00 0.00 9.80 -0.35 30 0 266 0
28AUG26 85.00 P 0.00 0.00 0.00 12.06 -0.84 31 0 206 0
28AUG26 87.50 P 0.00 0.00 0.00 14.33 -0.88 29 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 16.76 -0.97 29 0 45 0
28AUG26 92.50 P 0.00 0.00 0.00 19.25 -0.96 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.75 -0.96 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.25 -0.96 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.75 -0.96 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 29.25 -0.96 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.75 -0.96 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 34.25 -0.96 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 36.75 -0.95 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 39.25 -0.95 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 41.75 -0.95 0 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 44.25 -0.80 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 46.75 -0.80 0 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 49.25 -0.80 0 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 51.75 -1.00 0 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 54.25 -0.80 0 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 56.75 -0.80 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 41 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 38 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.02 35 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.02 36 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.02 36 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 -0.02 35 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.05 -0.03 35 0 120 0
29SEP26 52.50 P 0.25 0.25 0.25 0.11 -0.04 35 1 362 0
29SEP26 55.00 P 0.36 0.36 0.36 0.20 -0.07 34 2 456 0
29SEP26 57.50 P 0.00 0.00 0.00 0.36 -0.10 34 0 226 0
29SEP26 60.00 P 0.00 0.00 0.00 0.61 -0.13 33 0 373 0
29SEP26 62.50 P 0.00 0.00 0.00 0.99 -0.15 33 0 722 0
29SEP26 65.00 P 0.00 0.00 0.00 1.47 -0.21 32 0 1,746 0
29SEP26 67.50 P 0.00 0.00 0.00 2.11 -0.29 31 0 3,791 0
29SEP26 70.00 P 0.00 0.00 0.00 2.95 -0.35 31 0 585 0
29SEP26 72.50 P 3.79 3.79 3.79 4.04 -0.42 30 1 1,180 +1
29SEP26 75.00 P 0.00 0.00 0.00 5.36 -0.51 30 0 1,903 0
29SEP26 77.50 P 0.00 0.00 0.00 6.99 -0.38 30 0 626 0
29SEP26 80.00 P 0.00 0.00 0.00 8.76 -0.41 30 0 3,706 0
29SEP26 82.50 P 0.00 0.00 0.00 10.70 -0.74 30 0 1,049 0
29SEP26 85.00 P 0.00 0.00 0.00 12.65 -0.97 29 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 15.06 -0.81 31 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 17.10 -1.11 27 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 19.44 -1.14 26 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 21.83 -1.15 22 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 24.25 -1.15 0 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 26.85 -1.00 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.31 -0.99 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.78 -0.99 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.26 -0.97 30 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 36.75 -1.01 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 39.25 -1.00 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.75 -1.00 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.25 -0.99 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.75 -1.00 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 49.25 -1.00 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.75 -1.00 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 54.25 -0.99 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.75 -0.99 0 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.11 -0.03 34 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.21 -0.04 34 0 1 0
29OCT26 55.00 P 0.00 0.00 0.00 0.35 -0.06 33 0 2 0
29OCT26 57.50 P 0.68 0.69 0.68 0.58 -0.08 33 4 4 +4
29OCT26 60.00 P 0.00 0.00 0.00 0.90 -0.11 33 0 33 0
29OCT26 62.50 P 0.00 0.00 0.00 1.35 -0.14 32 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.87 -0.24 31 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 2.57 -0.34 31 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 3.47 -0.40 30 0 17 0
29OCT26 72.50 P 0.00 0.00 0.00 4.58 -0.46 30 0 8 0
29OCT26 75.00 P 0.00 0.00 0.00 5.91 -0.50 30 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 7.45 -0.43 29 0 1 0
29OCT26 80.00 P 0.00 0.00 0.00 9.23 -0.41 30 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 11.10 -0.44 30 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 13.00 -0.98 29 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 15.13 -1.03 28 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.33 -1.08 28 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.62 -1.10 27 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 21.97 -1.10 26 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 24.48 -0.99 29 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 26.85 -1.04 27 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 29.34 -0.99 29 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.07 -0.01 35 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.11 -0.01 34 0 131 0
30DEC26 46.00 P 0.00 0.00 0.00 0.14 -0.01 34 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 0.17 -0.02 34 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.21 -0.03 34 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.26 -0.02 34 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.31 -0.04 34 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.49 -0.05 33 0 75 0
30DEC26 55.00 P 0.00 0.00 0.00 0.74 -0.07 33 0 244 0
30DEC26 57.50 P 0.00 0.00 0.00 1.09 -0.08 33 0 295 0
30DEC26 60.00 P 1.45 1.45 1.45 1.52 -0.12 32 20 2,199 +19
30DEC26 62.50 P 0.00 0.00 0.00 2.02 -0.22 31 0 1,311 0
30DEC26 65.00 P 2.67 2.67 2.67 2.66 -0.27 31 2 531 -2
30DEC26 67.50 P 3.37 3.37 3.37 3.46 -0.19 30 1 227 0
30DEC26 70.00 P 4.30 4.30 4.30 4.41 -0.31 30 2 558 -2
30DEC26 72.50 P 0.00 0.00 0.00 5.55 -0.37 30 0 612 0
30DEC26 75.00 P 0.00 0.00 0.00 6.86 -0.52 29 0 531 0
30DEC26 77.50 P 0.00 0.00 0.00 8.37 -0.55 29 0 287 0
30DEC26 80.00 P 0.00 0.00 0.00 10.13 -0.36 30 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 11.90 -0.72 30 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 13.63 -0.95 28 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 15.72 -0.91 29 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 17.84 -0.95 29 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 20.26 -0.93 30 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 22.28 -1.04 28 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.58 -1.05 27 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 26.93 -1.07 26 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 29.34 -1.06 26 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.89 -0.92 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 34.33 -0.91 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.78 -0.98 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 39.25 -1.00 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.75 -1.00 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 44.25 -1.00 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.75 -1.00 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.25 -1.00 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 51.75 -1.00 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.25 -0.99 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.75 -0.99 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.17 0.00 34 0 170 0
30MAR27 43.00 P 0.00 0.00 0.00 0.21 0.00 34 0 45 0
30MAR27 44.00 P 0.00 0.00 0.00 0.26 0.00 34 0 46 0
30MAR27 45.00 P 0.00 0.00 0.00 0.30 0.00 34 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 0.36 0.00 34 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.43 0.00 34 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.50 -0.01 33 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.59 -0.01 33 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.69 -0.01 33 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.97 -0.03 33 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 1.33 -0.04 33 0 51 0
30MAR27 57.50 P 0.00 0.00 0.00 1.75 -0.10 32 0 157 0
30MAR27 60.00 P 0.00 0.00 0.00 2.22 -0.20 31 0 196 0
30MAR27 62.50 P 0.00 0.00 0.00 2.85 -0.20 31 0 62 0
30MAR27 65.00 P 0.00 0.00 0.00 3.58 -0.24 30 0 1,116 0
30MAR27 67.50 P 0.00 0.00 0.00 4.46 -0.27 30 0 81 0
30MAR27 70.00 P 5.32 5.32 5.32 5.44 -0.35 29 1 982 +1
30MAR27 72.50 P 0.00 0.00 0.00 6.56 -0.36 29 0 191 0
30MAR27 75.00 P 0.00 0.00 0.00 7.86 -0.42 29 0 195 0
30MAR27 77.50 P 0.00 0.00 0.00 9.39 -0.53 29 0 126 0
30MAR27 80.00 P 0.00 0.00 0.00 11.02 -0.55 29 0 115 0
30MAR27 82.50 P 0.00 0.00 0.00 12.73 -0.77 29 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 14.36 -1.03 28 0 619 0
30MAR27 87.50 P 0.00 0.00 0.00 16.29 -1.07 28 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 18.31 -1.11 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.58 -0.97 28 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.74 -1.00 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.96 -1.03 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.25 -1.08 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.54 -1.16 27 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.89 -1.18 26 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.33 -1.13 26 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.92 -0.96 30 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 39.36 -0.93 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 41.80 -0.97 30 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 44.26 -0.99 30 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 46.75 -1.01 0 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 49.25 -1.01 0 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 51.75 -1.00 0 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 54.25 -1.00 0 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 56.75 -0.99 0 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.63 +0.01 33 0 3 0
29JUN27 47.00 P 0.00 0.00 0.00 0.74 +0.02 33 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.84 +0.01 33 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.95 +0.01 33 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 1.09 +0.01 33 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 1.45 -0.01 33 0 79 0
29JUN27 55.00 P 2.04 2.04 2.04 1.92 -0.02 32 1 113 0
29JUN27 57.50 P 0.00 0.00 0.00 2.48 -0.05 32 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 3.10 -0.08 32 0 73 0
29JUN27 62.50 P 3.83 3.83 3.83 3.88 -0.10 32 1 78 +1
29JUN27 65.00 P 4.62 4.62 4.62 4.70 -0.18 31 1 2 +1
29JUN27 67.50 P 0.00 0.00 0.00 5.66 -0.21 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 6.72 -0.31 31 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 7.93 -0.32 31 0 21 0
29JUN27 75.00 P 0.00 0.00 0.00 9.25 -0.39 31 0 1,045 0
29JUN27 77.50 P 0.00 0.00 0.00 10.68 -0.44 30 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 12.27 -0.47 30 0 16 0
29JUN27 82.50 P 0.00 0.00 0.00 13.33 -1.12 28 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 15.58 -0.69 30 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 17.43 -0.75 30 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 19.52 -0.66 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.24 -1.03 29 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 23.47 -0.96 30 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 25.57 -1.04 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.74 -1.07 29 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 30.16 -0.91 30 0 120 0
29JUN27 105.00 P 0.00 0.00 0.00 32.24 -1.11 28 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 34.53 -1.14 28 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 36.92 -1.13 27 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 39.36 -1.08 28 0 0 0
TOTAL PUT 960 55,601 +323
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$ 4.26
30JUL26 3.30 C 0.00 0.00 0.00 0.98 +0.03 58 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.89 +0.03 59 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.79 +0.04 53 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.70 +0.04 52 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.62 +0.04 54 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.53 +0.03 50 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.46 +0.04 52 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.39 +0.03 51 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.33 +0.03 52 0 17 0
30JUL26 4.20 C 0.28 0.28 0.26 0.27 +0.02 51 52 191 0
30JUL26 4.30 C 0.23 0.23 0.23 0.21 +0.01 48 45 106 0
30JUL26 4.40 C 0.00 0.00 0.00 0.17 +0.01 48 0 493 0
30JUL26 4.50 C 0.00 0.00 0.00 0.13 0.00 47 0 330 0
30JUL26 4.60 C 0.00 0.00 0.00 0.11 0.00 49 0 209 0
30JUL26 4.70 C 0.00 0.00 0.00 0.09 0.00 51 0 48 0
30JUL26 4.80 C 0.09 0.09 0.08 0.07 0.00 51 147 545 +147
30JUL26 4.90 C 0.07 0.07 0.05 0.05 0.00 49 15 256 +5
30JUL26 5.00 C 0.06 0.06 0.06 0.04 0.00 50 10 343 +10
30JUL26 5.25 C 0.03 0.03 0.03 0.02 0.00 51 10 436 +10
30JUL26 5.50 C 0.02 0.02 0.02 0.01 0.00 52 150 210 +150
30JUL26 5.75 C 0.01 0.01 0.01 0.01 0.00 59 34 702 +34
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 72 0 160 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 83 0 4 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 89 0 15 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.99 +0.04 42 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.93 +0.04 53 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.84 +0.03 51 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.74 +0.01 46 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.69 +0.04 52 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.61 +0.02 50 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.54 +0.02 49 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.47 0.00 48 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.41 +0.02 48 0 250 0
28AUG26 4.20 C 0.00 0.00 0.00 0.35 +0.01 46 0 72 0
28AUG26 4.30 C 0.00 0.00 0.00 0.30 +0.01 46 0 30 0
28AUG26 4.40 C 0.00 0.00 0.00 0.26 +0.01 46 0 46 0
28AUG26 4.50 C 0.00 0.00 0.00 0.23 +0.01 48 0 36 0
28AUG26 4.60 C 0.00 0.00 0.00 0.19 0.00 47 0 57 0
28AUG26 4.70 C 0.00 0.00 0.00 0.17 +0.01 48 0 49 0
28AUG26 4.80 C 0.00 0.00 0.00 0.14 0.00 47 0 81 0
28AUG26 4.90 C 0.00 0.00 0.00 0.12 0.00 48 0 104 0
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 0.00 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 50 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 53 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 1.05 +0.02 49 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.97 +0.05 50 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 0.89 +0.03 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.81 +0.02 48 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.74 +0.05 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.67 +0.02 48 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.60 +0.02 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.55 +0.01 48 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.48 +0.02 46 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.43 +0.02 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.37 0.00 44 0 111 0
29SEP26 4.40 C 0.00 0.00 0.00 0.33 +0.01 45 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.30 +0.02 46 0 200 0
29SEP26 4.60 C 0.00 0.00 0.00 0.26 +0.01 45 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.23 +0.01 45 0 24 0
29SEP26 4.80 C 0.00 0.00 0.00 0.20 0.00 45 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.18 0.00 46 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.16 0.00 46 0 21 0
29SEP26 5.25 C 0.12 0.12 0.12 0.11 0.00 46 15 132 +15
29SEP26 5.50 C 0.09 0.09 0.09 0.08 0.00 47 15 61 +15
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 45 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 48 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 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 1.08 +0.05 47 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.00 +0.04 47 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.92 +0.04 46 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.85 +0.02 46 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.78 +0.04 46 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.71 +0.01 45 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.64 +0.03 44 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.58 +0.02 44 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.53 +0.03 44 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.47 0.00 43 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.44 +0.02 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.38 0.00 43 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.35 +0.01 44 0 15 0
29OCT26 4.60 C 0.00 0.00 0.00 0.31 +0.01 44 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.28 +0.01 44 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.25 +0.01 44 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.23 +0.01 45 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.21 +0.01 46 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.16 +0.01 46 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.15 +0.04 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.07 +0.04 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.00 +0.04 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.94 +0.03 46 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.88 +0.03 46 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.81 +0.02 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.76 +0.03 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.70 +0.03 45 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 0.65 +0.03 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.59 +0.02 45 0 115 0
30DEC26 4.30 C 0.00 0.00 0.00 0.54 +0.02 44 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.49 +0.01 43 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.45 +0.02 43 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.41 +0.01 43 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.38 +0.01 44 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.35 +0.01 44 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.32 +0.01 44 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.30 +0.02 44 0 127 0
30DEC26 5.25 C 0.00 0.00 0.00 0.24 +0.01 44 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.19 0.00 44 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.15 0.00 44 0 36 0
30DEC26 6.00 C 0.00 0.00 0.00 0.12 0.00 44 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.08 0.00 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 0.04 +0.01 45 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 +0.01 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 +0.01 44 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 42 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 48 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.25 +0.04 47 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.18 +0.05 46 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.11 +0.03 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.05 +0.03 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.98 +0.03 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.93 +0.04 45 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.87 +0.03 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.81 +0.02 44 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.76 +0.02 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.71 +0.03 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.67 +0.02 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.62 +0.02 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.58 +0.02 43 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.53 +0.01 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.50 +0.01 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.46 +0.01 42 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.43 +0.01 42 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.40 0.00 42 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.34 +0.01 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.28 0.00 42 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.23 -0.01 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.20 0.00 43 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.16 -0.01 42 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 0.12 +0.01 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 0.00 43 0 550 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.05 0.00 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.04 0.00 43 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 42 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 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 1.33 +0.04 46 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.26 +0.03 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.20 +0.03 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.14 +0.03 45 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 1.08 +0.03 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.02 +0.02 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.97 +0.02 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.92 +0.02 44 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.87 +0.04 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.81 +0.03 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.77 +0.03 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.73 +0.03 43 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.69 +0.03 43 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.65 +0.03 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.62 +0.03 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.57 +0.02 42 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.55 +0.03 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.52 +0.02 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.44 +0.01 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.39 +0.02 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.34 +0.01 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.29 0.00 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.25 0.00 43 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.22 +0.01 43 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 +0.01 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 0.00 43 0 0 0
TOTAL CALL 493 11,593 +386
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 0.00 52 0 26 0
30JUL26 3.60 P 0.00 0.00 0.00 0.03 0.00 51 0 7 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 -0.01 49 0 46 0
30JUL26 3.80 P 0.00 0.00 0.00 0.06 -0.01 50 0 330 0
30JUL26 3.90 P 0.00 0.00 0.00 0.08 -0.01 48 0 301 0
30JUL26 4.00 P 0.00 0.00 0.00 0.11 -0.02 48 0 156 0
30JUL26 4.10 P 0.00 0.00 0.00 0.15 -0.01 49 0 334 0
30JUL26 4.20 P 0.20 0.20 0.20 0.20 -0.01 50 100 189 +100
30JUL26 4.30 P 0.00 0.00 0.00 0.25 -0.02 50 0 370 0
30JUL26 4.40 P 0.31 0.31 0.31 0.30 -0.03 48 10 213 +10
30JUL26 4.50 P 0.00 0.00 0.00 0.36 -0.04 47 0 96 0
30JUL26 4.60 P 0.00 0.00 0.00 0.44 -0.03 49 0 179 0
30JUL26 4.70 P 0.00 0.00 0.00 0.51 -0.04 48 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.60 -0.03 50 0 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.69 -0.03 52 0 115 0
30JUL26 5.00 P 0.00 0.00 0.00 0.79 -0.02 57 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 1.01 -0.04 55 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.26 -0.04 64 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.49 -0.05 0 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.74 -0.05 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.99 -0.04 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.25 -0.03 86 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.49 -0.06 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.74 -0.06 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.99 -0.06 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.24 -0.06 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.03 0.00 49 0 100 0
28AUG26 3.40 P 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.05 -0.01 47 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 0.07 -0.01 47 0 20 0
28AUG26 3.70 P 0.00 0.00 0.00 0.09 -0.01 47 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.12 -0.01 47 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.15 -0.01 47 0 36 0
28AUG26 4.00 P 0.00 0.00 0.00 0.19 -0.01 47 0 203 0
28AUG26 4.10 P 0.00 0.00 0.00 0.23 -0.02 47 0 175 0
28AUG26 4.20 P 0.00 0.00 0.00 0.28 -0.02 48 0 39 0
28AUG26 4.30 P 0.00 0.00 0.00 0.33 -0.02 47 0 27 0
28AUG26 4.40 P 0.00 0.00 0.00 0.39 -0.02 48 0 85 0
28AUG26 4.50 P 0.00 0.00 0.00 0.45 -0.03 47 0 163 0
28AUG26 4.60 P 0.00 0.00 0.00 0.51 -0.04 46 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.60 -0.02 49 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.66 -0.04 47 0 97 0
28AUG26 4.90 P 0.00 0.00 0.00 0.75 -0.03 49 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.83 -0.03 49 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 1.06 -0.02 53 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.28 -0.04 53 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.52 -0.04 56 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.76 -0.05 58 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.01 -0.04 63 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.25 -0.05 63 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.49 -0.06 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.75 -0.05 71 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.00 -0.05 76 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.25 -0.05 80 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 -0.01 46 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.14 -0.01 46 0 375 0
29SEP26 3.80 P 0.00 0.00 0.00 0.17 -0.02 46 0 218 0
29SEP26 3.90 P 0.00 0.00 0.00 0.21 -0.01 46 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.25 -0.02 46 0 245 0
29SEP26 4.10 P 0.00 0.00 0.00 0.29 -0.02 46 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.34 -0.02 46 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.40 -0.01 47 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.45 -0.02 46 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.52 -0.02 47 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.57 -0.04 45 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.64 -0.02 45 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.71 -0.02 45 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.78 -0.04 44 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.87 -0.02 46 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 1.07 -0.03 45 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.29 -0.04 46 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.53 -0.04 49 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.78 -0.04 54 0 848 0
29SEP26 6.25 P 0.00 0.00 0.00 2.02 -0.04 56 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.25 -0.05 53 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.49 -0.06 0 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.76 -0.04 64 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.00 -0.05 63 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 3.25 -0.05 66 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.51 -0.02 74 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.76 -0.02 77 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.01 -0.04 80 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.26 -0.02 83 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.50 -0.05 81 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.75 -0.03 84 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 5.01 -0.04 91 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.25 -0.03 89 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.50 -0.05 91 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.08 0.00 46 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.18 -0.01 45 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.21 -0.01 45 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.26 0.00 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.30 -0.01 46 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.34 -0.02 45 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.39 -0.02 45 0 0 0
29OCT26 4.30 P 0.44 0.44 0.44 0.44 -0.02 45 2 2 +2
29OCT26 4.40 P 0.00 0.00 0.00 0.51 -0.01 46 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.56 -0.03 45 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.61 -0.04 44 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.69 -0.01 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.76 -0.03 45 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.84 -0.01 46 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.91 -0.04 45 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.11 -0.04 46 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.33 -0.04 47 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.55 -0.05 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.13 0.00 45 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.16 0.00 45 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.18 -0.01 44 0 17 0
30DEC26 3.60 P 0.00 0.00 0.00 0.21 -0.01 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.25 -0.01 44 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.29 -0.01 45 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.33 -0.01 44 0 614 0
30DEC26 4.00 P 0.00 0.00 0.00 0.37 -0.02 44 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.42 -0.02 44 0 200 0
30DEC26 4.20 P 0.00 0.00 0.00 0.47 -0.02 44 0 235 0
30DEC26 4.30 P 0.00 0.00 0.00 0.52 -0.02 44 0 120 0
30DEC26 4.40 P 0.00 0.00 0.00 0.57 -0.03 43 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.63 -0.03 43 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.70 -0.02 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.76 -0.02 43 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.83 -0.03 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.90 -0.03 44 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.98 -0.02 44 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.17 -0.04 44 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.37 -0.04 44 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.59 -0.03 45 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.81 -0.04 45 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 2.03 -0.05 44 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.27 -0.04 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.50 -0.05 43 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.76 -0.04 49 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 3.00 -0.05 49 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.25 -0.05 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.51 -0.03 56 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.76 -0.03 59 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.01 -0.04 61 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.26 -0.03 63 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.50 -0.05 62 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.75 -0.03 64 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.01 -0.04 69 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.25 -0.03 68 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.50 -0.05 70 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 0.21 -0.01 43 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.24 -0.01 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.28 -0.02 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.33 -0.01 44 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.37 -0.01 43 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.41 -0.02 43 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.45 -0.02 43 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.50 -0.02 43 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.55 -0.02 43 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.60 -0.02 42 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.66 -0.02 42 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.71 -0.03 42 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.78 -0.03 42 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.85 -0.01 43 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.90 -0.03 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.98 -0.02 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.05 -0.02 42 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.24 -0.02 43 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.43 -0.03 42 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.63 -0.03 42 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.84 -0.05 42 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.06 -0.06 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.28 -0.05 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.51 -0.05 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.76 -0.05 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.00 -0.05 42 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.25 -0.05 45 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.51 -0.03 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.76 -0.04 51 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.01 -0.04 53 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.26 -0.04 55 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.50 -0.05 54 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.75 -0.05 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 5.01 -0.04 60 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 0.28 -0.01 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.32 -0.01 43 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 0.39 -0.02 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.44 0.00 43 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.48 -0.02 43 0 0 0
29JUN27 4.00 P 0.50 0.50 0.50 0.52 -0.02 42 3 14 +3
29JUN27 4.10 P 0.00 0.00 0.00 0.57 -0.01 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.63 -0.02 42 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.66 -0.02 41 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.73 -0.03 42 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.79 -0.01 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.85 -0.04 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.92 -0.02 42 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 0.99 -0.01 42 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 1.05 -0.02 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.11 -0.03 41 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.30 -0.02 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.48 -0.03 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.68 -0.03 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.89 -0.03 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.10 -0.03 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.32 -0.03 41 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.55 -0.05 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.78 -0.03 42 0 0 0
TOTAL PUT 115 10,978 +115
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$ 102.40
03JUL26 60.00 C 0.00 0.00 0.00 42.40 +7.33 0 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 39.90 +7.33 0 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 37.40 +7.59 0 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 34.90 +7.59 0 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 32.40 +7.59 0 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 29.90 +7.59 0 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 27.40 +7.59 0 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 24.90 +7.59 0 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 22.40 +7.59 0 0 0 -20
03JUL26 82.50 C 0.00 0.00 0.00 19.90 +7.59 0 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 17.40 +7.57 0 0 0 -2
03JUL26 87.50 C 0.00 0.00 0.00 14.90 +7.48 0 0 0 -5
03JUL26 90.00 C 0.00 0.00 0.00 12.40 +7.23 0 0 0 -4
03JUL26 92.50 C 10.30 10.30 10.30 9.90 +6.54 0 1 0 -15
03JUL26 95.00 C 4.00 4.00 4.00 7.40 +5.53 0 1 0 -8
03JUL26 97.50 C 0.00 0.00 0.00 4.90 +3.99 0 0 0 -4
03JUL26 100.00 C 0.73 0.73 0.73 2.40 +2.02 0 15 0 -19
03JUL26 102.50 C 0.42 0.54 0.39 0.00 -0.14 0 48 103 -3
03JUL26 105.00 C 0.30 0.30 0.01 0.00 -0.05 0 60 32 +30
03JUL26 107.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
03JUL26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 117.50 C 0.00 0.00 0.00 0.00 - 0 0 0 -
10JUL26 60.00 C 0.00 0.00 0.00 42.62 +7.55 194 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 40.12 +7.55 181 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 37.62 +7.78 168 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 35.12 +7.77 155 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 32.63 +7.73 145 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 30.15 +7.81 135 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 27.67 +7.59 126 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 25.21 +7.58 118 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 22.66 +7.52 102 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 20.02 +7.14 76 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 17.62 +6.87 78 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 15.28 +6.49 78 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 13.04 +6.00 78 0 2 0
10JUL26 92.50 C 0.00 0.00 0.00 10.93 +5.33 78 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 8.99 +4.65 78 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 7.25 +4.01 78 0 1 0
10JUL26 100.00 C 4.40 4.40 4.20 5.54 +3.17 75 24 30 +22
10JUL26 102.50 C 0.00 0.00 0.00 4.40 +2.71 78 0 192 0
10JUL26 105.00 C 3.10 3.10 3.10 3.39 +2.22 79 1 31 +1
10JUL26 107.50 C 1.82 1.82 1.82 2.53 +1.73 79 2 2 +2
10JUL26 110.00 C 1.35 2.20 1.35 1.83 +1.30 79 118 113 +109
10JUL26 112.50 C 1.10 1.42 1.10 1.29 +0.94 79 2 2 +2
10JUL26 115.00 C 1.29 1.29 1.29 0.89 +0.67 79 2 3 +2
10JUL26 117.50 C 0.60 0.90 0.60 0.60 - 78 6 6 -
30JUL26 60.00 C 0.00 0.00 0.00 42.62 +7.55 89 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 40.12 +7.55 82 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 37.62 +7.54 75 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 35.15 +7.19 72 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 32.63 +7.30 64 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 30.46 +7.40 78 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 27.95 +7.21 71 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 25.52 +6.67 67 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 23.32 +6.90 69 0 2 0
30JUL26 82.50 C 0.00 0.00 0.00 21.28 +6.32 72 0 0 0
30JUL26 85.00 C 15.00 15.00 15.00 19.00 +5.91 68 1 4 +1
30JUL26 87.50 C 13.25 13.25 13.25 16.91 +5.41 67 1 35 0
30JUL26 90.00 C 0.00 0.00 0.00 14.98 +5.02 66 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 13.31 +4.62 67 0 36 0
30JUL26 95.00 C 11.65 11.65 11.65 12.12 +4.57 72 1 17 0
30JUL26 97.50 C 0.00 0.00 0.00 10.65 +4.15 72 0 14 0
30JUL26 100.00 C 7.80 9.50 7.39 9.40 +3.89 73 9 46 0
30JUL26 102.50 C 0.00 0.00 0.00 7.89 +3.24 70 0 12 0
30JUL26 105.00 C 5.00 7.14 5.00 6.93 +3.04 71 37 32 +24
30JUL26 107.50 C 4.26 5.96 4.26 6.07 +2.82 72 19 32 +7
30JUL26 110.00 C 4.70 5.50 3.80 5.30 +2.61 73 32 591 +24
30JUL26 112.50 C 4.00 4.20 3.60 4.52 +2.30 73 4 26 +1
30JUL26 115.00 C 2.78 4.20 2.78 3.83 +2.00 73 19 40 +15
30JUL26 117.50 C 0.00 0.00 0.00 3.23 +1.74 73 0 24 0
30JUL26 120.00 C 2.05 3.28 2.05 2.72 +1.50 73 30 77 +18
30JUL26 122.50 C 0.00 0.00 0.00 2.28 +1.29 73 0 33 0
30JUL26 125.00 C 2.00 2.30 2.00 1.90 +1.10 73 3 30 0
30JUL26 127.50 C 0.00 0.00 0.00 1.58 +0.94 73 0 8 0
30JUL26 130.00 C 1.08 1.80 1.08 1.30 +0.79 72 10 56 +6
30JUL26 132.50 C 1.45 1.45 1.45 1.08 +0.67 73 7 47 +3
30JUL26 135.00 C 1.10 1.22 0.90 0.88 +0.55 72 13 107 +1
30JUL26 137.50 C 1.00 1.00 1.00 0.73 +0.47 73 1 2 +1
30JUL26 140.00 C 0.00 0.00 0.00 0.59 +0.38 72 0 560 0
30JUL26 142.50 C 0.00 0.00 0.00 0.48 +0.32 72 0 31 0
30JUL26 145.00 C 0.00 0.00 0.00 0.39 +0.26 72 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.32 +0.22 72 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.25 +0.17 72 0 45 0
30JUL26 152.50 C 0.00 0.00 0.00 0.21 +0.14 72 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.16 +0.11 72 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.14 +0.10 73 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.11 +0.08 72 0 90 0
30JUL26 162.50 C 0.00 0.00 0.00 0.09 +0.07 73 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.07 +0.06 72 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.06 +0.05 73 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.05 +0.04 73 0 1 0
30JUL26 172.50 C 0.00 0.00 0.00 0.04 +0.03 73 0 36 0
28AUG26 60.00 C 0.00 0.00 0.00 42.89 +7.23 71 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 40.52 +7.18 71 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 38.49 +7.20 79 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 35.92 +7.28 72 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 33.86 +7.38 75 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 31.34 +6.77 69 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 29.14 +6.61 68 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 27.32 +6.71 72 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 25.36 +6.51 72 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 23.33 +5.89 70 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 21.40 +6.06 69 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 19.82 +5.81 70 0 19 0
28AUG26 90.00 C 0.00 0.00 0.00 18.21 +5.58 70 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 16.69 +4.84 71 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 15.34 +4.60 71 0 1 0
28AUG26 97.50 C 0.00 0.00 0.00 14.01 +4.28 71 0 0 0
28AUG26 100.00 C 10.00 11.00 10.00 12.51 +3.73 70 2 8 +2
28AUG26 102.50 C 0.00 0.00 0.00 11.37 +3.51 70 0 15 0
28AUG26 105.00 C 10.80 10.80 10.80 10.34 +3.32 70 1 1 +1
28AUG26 107.50 C 0.00 0.00 0.00 9.43 +3.17 71 0 51 0
28AUG26 110.00 C 7.65 7.65 7.65 8.61 +3.04 71 1 43 0
28AUG26 112.50 C 0.00 0.00 0.00 7.87 +2.92 72 0 2 0
28AUG26 115.00 C 0.00 0.00 0.00 7.08 +2.69 72 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 6.36 +2.47 72 0 15 0
28AUG26 120.00 C 5.04 5.04 5.04 5.70 +2.26 71 1 179 0
28AUG26 122.50 C 0.00 0.00 0.00 5.11 +2.07 71 0 0 0
28AUG26 125.00 C 3.80 3.88 3.80 4.57 +1.89 71 2 2 +2
28AUG26 127.50 C 0.00 0.00 0.00 4.08 +1.72 71 0 15 0
28AUG26 130.00 C 3.60 4.05 3.60 3.64 +1.56 71 102 118 +102
28AUG26 132.50 C 0.00 0.00 0.00 3.24 +1.41 71 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 2.89 +1.29 71 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 2.57 +1.16 71 0 75 0
28AUG26 140.00 C 0.00 0.00 0.00 2.28 +1.05 71 0 16 0
28AUG26 142.50 C 2.26 2.33 2.26 2.02 +0.94 71 2 2 +2
28AUG26 145.00 C 0.00 0.00 0.00 1.79 +0.84 71 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 1.59 +0.76 71 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 1.41 +0.69 71 0 4 0
28AUG26 152.50 C 0.00 0.00 0.00 1.24 +0.61 71 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 1.07 +0.52 70 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.94 +0.46 70 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 0.86 +0.44 71 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 43.78 +7.47 76 0 1 0
29SEP26 62.50 C 37.00 37.00 37.00 41.52 +7.70 75 1 0 -1
29SEP26 65.00 C 0.00 0.00 0.00 39.18 +7.37 72 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 36.96 +7.02 71 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 34.36 +6.60 65 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 32.63 +6.69 68 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.77 +6.81 69 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.23 +5.78 64 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 26.89 +6.32 68 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 25.26 +6.06 69 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 23.37 +5.42 67 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 21.73 +5.13 67 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 20.20 +4.86 67 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 18.87 +4.70 68 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 17.55 +4.45 68 0 1 0
29SEP26 97.50 C 14.38 14.38 14.38 16.50 +4.45 69 15 15 +15
29SEP26 100.00 C 13.32 13.32 13.32 15.30 +4.19 69 15 21 +15
29SEP26 102.50 C 0.00 0.00 0.00 14.02 +3.85 68 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 13.03 +3.72 69 0 5 0
29SEP26 107.50 C 0.00 0.00 0.00 12.12 +3.61 69 0 150 0
29SEP26 110.00 C 0.00 0.00 0.00 11.24 +3.47 69 0 13 0
29SEP26 112.50 C 0.00 0.00 0.00 10.45 +3.36 70 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 9.72 +3.26 70 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 8.96 +3.07 70 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 8.25 +3.05 70 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 7.58 +2.85 70 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 6.97 +2.67 70 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 6.40 +2.49 70 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 5.88 +2.33 70 0 40 0
29SEP26 132.50 C 0.00 0.00 0.00 5.39 +2.17 70 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 4.80 +1.88 69 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 4.40 +1.75 69 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 4.15 +1.75 69 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 3.69 +1.45 69 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 3.38 +1.41 69 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 3.10 +1.31 69 0 0 0
29SEP26 150.00 C 3.29 3.29 3.29 2.92 +1.30 69 1 2 +1
29SEP26 152.50 C 0.00 0.00 0.00 2.59 +1.12 69 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.37 +1.00 69 0 10 0
29SEP26 157.50 C 2.68 2.68 2.68 2.17 +0.97 69 1 1 +1
29SEP26 160.00 C 2.90 2.90 2.90 2.04 +0.95 69 1 1 +1
29SEP26 162.50 C 0.00 0.00 0.00 1.81 +0.83 69 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 1.65 +0.76 69 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 1.51 +0.71 69 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.38 +0.65 69 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.26 +0.58 69 0 6 0
29OCT26 65.00 C 0.00 0.00 0.00 39.73 +6.95 67 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 37.64 +7.21 67 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 35.53 +6.83 66 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 33.68 +6.79 67 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 31.68 +6.92 66 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.83 +6.08 66 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 28.13 +6.07 66 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 26.39 +6.19 65 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 24.88 +5.77 66 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 23.35 +5.36 66 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 21.87 +5.13 66 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 20.65 +5.16 66 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 19.52 +4.99 67 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 17.78 +4.10 65 0 1 0
29OCT26 100.00 C 0.00 0.00 0.00 17.10 +4.42 67 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 15.86 +4.12 67 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 14.88 +4.01 67 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 13.94 +3.89 67 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 13.08 +3.79 67 0 1 0
29OCT26 112.50 C 0.00 0.00 0.00 12.38 +3.80 68 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 11.55 +3.63 68 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 10.76 - 68 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 45.50 +7.40 67 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 43.41 +6.97 66 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.39 +6.88 66 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.58 +7.18 66 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.61 +6.89 65 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.76 +6.78 65 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.93 +6.34 64 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 32.28 +6.35 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.65 +6.11 64 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 29.10 +5.92 64 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.78 +5.85 65 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 26.24 +5.53 64 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 24.78 +5.37 64 0 19 0
30DEC26 92.50 C 0.00 0.00 0.00 23.30 +4.83 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 22.52 +4.97 65 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 21.20 +4.68 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 20.26 +4.62 65 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 19.25 +4.26 65 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 18.05 +3.94 64 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 17.50 +4.23 66 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 16.56 +4.07 66 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 15.66 +3.91 66 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 14.81 +3.76 66 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 14.01 +3.62 66 0 19 0
30DEC26 120.00 C 0.00 0.00 0.00 13.24 +3.47 66 0 273 0
30DEC26 122.50 C 0.00 0.00 0.00 12.52 +3.33 65 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 11.83 +3.19 65 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 11.18 +3.06 65 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 10.57 +2.93 65 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 9.99 +2.81 65 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 9.44 +2.69 65 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 8.92 +2.58 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.42 +2.46 65 0 8 0
30DEC26 142.50 C 0.00 0.00 0.00 7.96 +2.35 65 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 7.52 +2.25 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 7.10 +2.14 65 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 6.71 +2.05 65 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 6.34 +1.96 65 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 5.99 +1.87 65 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.66 +1.79 65 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.35 +1.71 65 0 47 0
30DEC26 162.50 C 0.00 0.00 0.00 5.05 +1.62 65 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 4.64 +1.42 64 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.51 +1.48 65 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.27 +1.42 65 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 4.03 +1.35 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 46.95 +6.76 63 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 45.09 +6.74 63 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 43.76 +7.14 65 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 41.89 +6.93 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 40.22 +6.86 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 38.51 +6.32 64 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.96 +6.58 64 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 35.04 +6.09 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.57 +5.55 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 32.52 +5.86 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 31.09 +5.86 63 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 29.66 +5.57 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 28.33 +5.24 63 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 27.15 +5.24 63 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 26.25 +5.29 64 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 25.16 +5.12 64 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 23.81 +4.49 63 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 22.84 +4.36 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.91 +4.22 63 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 21.03 +4.13 63 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 20.38 +4.30 64 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 19.62 +4.26 64 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 18.79 +4.15 64 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 17.91 +3.95 64 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 17.20 +3.89 64 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 16.46 +3.77 64 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 15.76 +3.67 64 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 15.08 +3.55 64 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 14.43 +3.43 64 0 20 0
30MAR27 132.50 C 0.00 0.00 0.00 13.81 +3.32 64 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.22 +3.22 64 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 12.66 +3.12 64 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 12.12 +3.02 64 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 11.60 +2.92 64 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 11.11 +2.83 64 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 10.63 +2.73 63 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 10.18 +2.64 63 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 9.75 +2.55 63 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.34 +2.47 63 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.95 +2.39 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.57 +2.31 63 0 1 0
30MAR27 162.50 C 8.50 8.50 8.50 8.21 +2.23 63 1 2 +1
30MAR27 165.00 C 0.00 0.00 0.00 7.87 +2.16 63 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 7.54 +2.08 63 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 7.22 +2.01 63 0 8 0
30MAR27 172.50 C 0.00 0.00 0.00 6.92 +1.94 63 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 48.78 +6.27 62 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 47.05 +6.21 62 0 0 0
29JUN27 65.00 C 41.68 42.68 41.68 45.37 +6.14 62 2 2 0
29JUN27 67.50 C 0.00 0.00 0.00 43.75 +6.07 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 42.18 +5.99 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 40.67 +5.91 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 39.20 +5.80 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 37.78 +5.69 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 36.42 +5.59 62 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 35.56 +5.92 64 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 34.29 +5.79 64 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 33.06 +5.66 63 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 31.53 +5.12 62 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 30.44 +5.02 63 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 29.09 +4.62 62 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 28.43 +4.86 63 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 27.45 +4.74 63 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 26.52 +4.68 63 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 25.62 +4.63 63 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 24.68 +4.51 63 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 23.95 +4.57 63 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 23.16 +4.53 64 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.41 +4.50 64 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.63 +4.41 64 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 20.86 +4.31 64 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 20.12 +4.20 64 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 19.41 +4.10 64 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 18.72 +4.00 63 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 18.06 +3.90 63 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 17.43 +3.81 63 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 16.82 +3.71 63 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 16.23 +3.62 63 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.67 +3.53 63 0 12 0
TOTAL CALL 615 6,732 +331
03JUL26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
03JUL26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
03JUL26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
03JUL26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 3 0
03JUL26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
03JUL26 85.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 34 0
03JUL26 87.50 P 0.00 0.00 0.00 0.00 -0.11 0 0 1 0
03JUL26 90.00 P 0.00 0.00 0.00 0.00 -0.35 0 0 21 0
03JUL26 92.50 P 0.00 0.00 0.00 0.00 -0.93 0 0 0 0
03JUL26 95.00 P 0.52 0.64 0.16 0.00 -1.95 0 45 30 +30
03JUL26 97.50 P 0.54 0.59 0.54 0.00 -3.47 0 16 16 +15
03JUL26 100.00 P 1.40 1.40 0.20 0.00 -5.44 0 18 16 +16
03JUL26 102.50 P 0.80 0.80 0.32 0.10 -7.72 0 60 0 0
03JUL26 105.00 P 0.00 0.00 0.00 2.60 -7.63 0 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 5.10 -7.61 0 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 7.60 -7.60 0 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 10.10 -7.60 0 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 12.60 -7.60 0 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 15.10 - 0 0 0 -
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.02 91 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.06 83 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.02 -0.13 80 0 1 0
10JUL26 80.00 P 0.13 0.13 0.13 0.04 -0.24 79 10 9 -10
10JUL26 82.50 P 0.20 0.20 0.20 0.09 -0.42 79 2 1 -1
10JUL26 85.00 P 0.00 0.00 0.00 0.18 -0.69 78 0 3 0
10JUL26 87.50 P 0.00 0.00 0.00 0.33 -1.07 78 0 5 0
10JUL26 90.00 P 0.85 0.85 0.62 0.57 -1.56 77 2 4 -1
10JUL26 92.50 P 0.99 1.02 0.99 0.95 -2.11 77 6 7 +6
10JUL26 95.00 P 1.40 1.40 1.40 1.50 -2.72 77 2 3 +2
10JUL26 97.50 P 3.24 3.24 2.05 2.23 -3.44 77 11 10 +10
10JUL26 100.00 P 3.56 3.56 3.48 3.24 -4.43 78 2 2 +2
10JUL26 102.50 P 4.90 4.90 4.90 4.46 -4.83 78 1 1 +1
10JUL26 105.00 P 0.00 0.00 0.00 6.03 -5.26 81 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 7.65 -5.78 81 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 9.32 -6.49 78 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 11.30 -6.92 78 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 13.82 -6.81 89 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 15.64 - 78 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.04 70 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.03 -0.06 72 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.05 -0.11 71 0 43 0
30JUL26 67.50 P 0.00 0.00 0.00 0.10 -0.16 72 0 32 0
30JUL26 70.00 P 0.00 0.00 0.00 0.17 -0.23 72 0 70 0
30JUL26 72.50 P 0.00 0.00 0.00 0.27 -0.33 72 0 3 0
30JUL26 75.00 P 0.00 0.00 0.00 0.41 -0.46 72 0 6 0
30JUL26 77.50 P 0.00 0.00 0.00 0.58 -0.67 71 0 91 0
30JUL26 80.00 P 0.00 0.00 0.00 0.84 -0.89 71 0 35 0
30JUL26 82.50 P 1.68 1.68 1.20 1.19 -1.13 71 21 40 +14
30JUL26 85.00 P 1.86 1.86 1.49 1.61 -1.41 71 17 45 +15
30JUL26 87.50 P 2.40 2.40 2.12 2.12 -1.72 71 7 39 +6
30JUL26 90.00 P 3.33 3.40 3.10 2.77 -2.07 71 21 68 +12
30JUL26 92.50 P 4.29 4.29 3.32 3.53 -2.42 71 23 32 +20
30JUL26 95.00 P 5.20 5.20 5.20 4.38 -2.85 71 1 15 0
30JUL26 97.50 P 0.00 0.00 0.00 5.39 -3.32 70 0 31 0
30JUL26 100.00 P 8.50 8.50 6.39 6.51 -3.56 70 16 63 +16
30JUL26 102.50 P 9.18 9.28 7.88 8.16 -3.85 74 12 19 +8
30JUL26 105.00 P 9.53 9.53 9.53 9.42 -4.38 72 10 41 +10
30JUL26 107.50 P 0.00 0.00 0.00 11.04 -4.89 73 0 28 0
30JUL26 110.00 P 0.00 0.00 0.00 12.75 -4.94 74 0 25 0
30JUL26 112.50 P 0.00 0.00 0.00 14.65 -5.30 75 0 53 0
30JUL26 115.00 P 0.00 0.00 0.00 16.57 -5.45 77 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 18.58 -5.65 78 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 20.61 -5.94 78 4 82 -2
30JUL26 122.50 P 0.00 0.00 0.00 22.77 -6.06 80 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 24.95 -6.17 81 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 27.17 -6.18 82 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 29.35 -6.35 82 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 31.60 -6.79 83 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 33.82 -6.84 83 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 35.99 -7.10 80 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 38.33 -6.96 80 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 40.80 -6.98 83 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 43.44 -6.78 90 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 45.73 -7.24 88 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 47.97 -7.23 83 0 1 0
30JUL26 152.50 P 0.00 0.00 0.00 50.55 -7.15 89 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 52.64 -7.56 72 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 55.12 -7.58 72 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 58.08 -7.25 98 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 60.14 -7.56 79 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 62.60 -7.60 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 65.10 -7.60 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 67.60 -7.60 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 70.10 -7.60 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.22 -0.21 71 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 0.32 -0.30 71 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.47 -0.35 71 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.67 -0.43 71 0 0 0
28AUG26 70.00 P 1.12 1.12 0.96 0.87 -0.61 70 2 106 -1
28AUG26 72.50 P 0.00 0.00 0.00 1.21 -0.71 71 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 1.50 -0.95 70 0 2 0
28AUG26 77.50 P 0.00 0.00 0.00 2.01 -1.07 71 0 34 0
28AUG26 80.00 P 2.62 2.65 2.35 2.42 -1.34 70 6 8 -2
28AUG26 82.50 P 0.00 0.00 0.00 2.98 -1.62 70 0 3 0
28AUG26 85.00 P 0.00 0.00 0.00 3.66 -1.81 69 0 63 0
28AUG26 87.50 P 5.13 5.13 4.50 4.41 -2.10 69 4 20 +3
28AUG26 90.00 P 5.50 5.50 5.20 5.25 -2.33 69 2 11 +2
28AUG26 92.50 P 0.00 0.00 0.00 6.23 -2.59 69 0 1 0
28AUG26 95.00 P 7.67 7.75 7.67 7.29 -2.92 69 100 101 +95
28AUG26 97.50 P 0.00 0.00 0.00 8.52 -3.16 70 0 1 0
28AUG26 100.00 P 0.00 0.00 0.00 9.86 -3.40 71 1 13 -1
28AUG26 102.50 P 11.20 11.20 11.20 11.20 -3.69 71 2 7 +2
28AUG26 105.00 P 0.00 0.00 0.00 12.76 -3.87 71 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 14.34 -4.07 72 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 15.98 -4.44 72 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 17.66 -4.84 73 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 19.31 -4.86 72 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 21.23 -5.03 73 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 23.10 -5.47 73 0 103 0
28AUG26 122.50 P 0.00 0.00 0.00 25.04 -5.74 74 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 27.31 -5.56 76 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 28.96 -6.15 73 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 31.43 -5.91 77 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 33.33 -6.28 75 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 35.73 -6.00 77 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 37.79 -6.39 76 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 40.02 -6.46 77 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 42.26 -6.44 77 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 44.83 -6.18 80 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 47.31 -6.02 83 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 49.04 -6.60 77 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 51.32 -6.94 76 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 53.61 -7.12 76 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 55.96 -7.27 76 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 58.32 -7.29 75 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.63 -0.31 69 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.86 -0.36 69 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 1.10 -0.49 69 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.37 -0.69 68 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.75 -0.78 68 0 35 0
29SEP26 72.50 P 0.00 0.00 0.00 2.24 -0.84 69 0 45 0
29SEP26 75.00 P 2.95 2.95 2.95 2.70 -1.08 68 1 19 -1
29SEP26 77.50 P 0.00 0.00 0.00 3.24 -1.24 68 0 46 0
29SEP26 80.00 P 4.44 4.44 4.38 3.91 -1.44 68 2 70 0
29SEP26 82.50 P 0.00 0.00 0.00 4.75 -1.48 69 0 67 0
29SEP26 85.00 P 0.00 0.00 0.00 5.42 -1.84 68 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 6.30 -2.02 67 0 11 0
29SEP26 90.00 P 8.08 8.08 7.50 7.22 -2.34 67 2 9 +2
29SEP26 92.50 P 8.30 8.30 8.30 8.33 -2.56 68 1 20 0
29SEP26 95.00 P 0.00 0.00 0.00 9.51 -2.80 68 0 6 0
29SEP26 97.50 P 0.00 0.00 0.00 10.78 -3.01 68 0 36 0
29SEP26 100.00 P 13.38 13.38 13.38 12.12 -3.21 68 1 45 -1
29SEP26 102.50 P 0.00 0.00 0.00 13.54 -3.60 69 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 14.96 -3.94 69 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 16.55 -4.09 69 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 18.37 -4.39 71 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 19.87 -4.56 70 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 21.72 -4.52 71 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 23.45 -4.76 71 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 25.40 -5.09 71 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 27.22 -5.07 71 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 29.39 -5.03 73 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 31.08 -5.53 72 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 33.19 -5.55 72 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 35.29 -5.61 73 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 37.38 -5.76 73 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 39.35 -6.08 72 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 41.61 -5.90 73 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 43.82 -5.77 74 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 46.08 -6.01 74 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 48.18 -6.26 74 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 50.37 -6.30 74 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 52.75 -6.31 75 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 54.81 -6.80 73 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 57.71 -6.26 78 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 60.16 -5.89 80 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 62.50 -6.07 81 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 64.13 -6.85 75 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 66.46 -6.80 75 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 69.32 -6.26 80 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 71.63 -6.67 79 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 1.62 -0.57 66 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 2.02 -0.69 66 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.44 -0.83 66 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 3.00 -0.96 66 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 3.56 -1.11 66 0 1 0
29OCT26 77.50 P 0.00 0.00 0.00 4.24 -1.27 66 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 4.96 -1.44 66 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 5.75 -1.60 66 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 6.65 -1.79 65 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 7.54 -2.09 65 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 8.61 -2.30 65 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 9.76 -2.51 66 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 10.99 -2.71 66 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 12.29 -2.90 66 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 13.93 -2.80 68 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.01 -3.36 66 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 16.52 -3.76 66 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 18.09 -4.02 67 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 19.73 -3.96 67 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 21.55 -3.91 68 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 23.21 -4.41 68 4 4 +4
29OCT26 117.50 P 0.00 0.00 0.00 24.93 - 68 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 1.89 -0.59 64 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 2.29 -0.75 64 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 2.73 -0.88 63 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 3.31 -0.98 63 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.89 -1.14 63 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 4.55 -1.24 63 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 5.37 -1.33 64 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 6.14 -1.47 64 0 25 0
30DEC26 80.00 P 7.00 7.00 7.00 6.97 -1.63 63 1 24 -1
30DEC26 82.50 P 0.00 0.00 0.00 7.88 -1.82 63 0 17 0
30DEC26 85.00 P 0.00 0.00 0.00 8.74 -2.07 63 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 9.82 -2.16 63 0 2 0
30DEC26 90.00 P 11.10 11.10 11.10 10.92 -2.36 63 1 19 +1
30DEC26 92.50 P 0.00 0.00 0.00 12.13 -2.52 63 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 13.46 -2.65 63 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 14.86 -2.93 64 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 16.27 -3.21 64 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 17.75 -3.39 64 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 19.29 -3.48 64 0 155 0
30DEC26 107.50 P 0.00 0.00 0.00 20.88 -3.73 65 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 22.37 -3.92 65 0 247 0
30DEC26 112.50 P 0.00 0.00 0.00 24.19 -3.99 65 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 25.91 -4.13 65 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 27.64 -4.42 65 0 15 0
30DEC26 120.00 P 31.00 31.00 31.00 29.54 -4.36 66 6 197 0
30DEC26 122.50 P 0.00 0.00 0.00 31.34 -4.61 66 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 33.05 -4.95 66 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 34.99 -4.94 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 36.87 -5.27 66 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 38.88 -5.39 66 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 40.97 -5.40 67 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 43.01 -5.31 67 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 45.06 -5.53 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 47.08 -5.69 67 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 49.12 -5.88 67 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 51.29 -5.98 68 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 53.48 -6.06 68 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 55.47 -5.83 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 57.98 -5.98 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 60.05 -5.73 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 62.27 -6.14 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 64.50 -6.24 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 66.73 -5.87 69 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 68.98 -6.34 70 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 71.19 -6.50 70 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 73.53 -6.49 70 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.16 -0.80 62 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 3.76 -0.86 62 0 1 0
30MAR27 65.00 P 0.00 0.00 0.00 4.37 -1.02 62 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.13 -1.02 62 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.82 -1.20 62 0 0 0
30MAR27 72.50 P 7.00 7.00 7.00 6.58 -1.38 62 2 22 -1
30MAR27 75.00 P 0.00 0.00 0.00 7.42 -1.49 62 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 8.36 -1.58 62 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 9.30 -1.77 61 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 10.26 -1.95 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.39 -1.96 61 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 12.52 -2.14 61 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 13.65 -2.51 61 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 14.93 -2.45 61 0 0 0
30MAR27 95.00 P 17.40 17.40 17.40 16.26 -2.60 61 2 21 0
30MAR27 97.50 P 0.00 0.00 0.00 17.65 -2.74 61 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 19.09 -2.89 62 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 20.63 -2.99 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.18 -3.12 62 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 23.63 -3.68 62 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 25.27 -3.83 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.98 -3.91 62 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.70 -4.07 63 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 30.40 -4.13 63 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 32.19 -4.25 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 34.00 -4.59 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 35.84 -4.62 63 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 37.74 -4.85 63 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 39.65 -4.89 64 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 41.58 -4.96 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 43.61 -4.94 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 45.72 -4.93 64 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 47.68 -5.06 65 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 49.67 -5.30 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 51.74 -5.22 65 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 53.70 -5.40 65 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 55.82 -5.46 65 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 57.91 -5.54 65 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 60.02 -5.54 65 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 62.36 -5.48 66 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 64.53 -5.46 66 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 66.60 -5.42 66 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 68.82 -5.42 66 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 71.03 -5.75 66 0 0 0
30MAR27 170.00 P 75.00 75.00 75.00 73.25 -6.14 66 1 1 0
30MAR27 172.50 P 0.00 0.00 0.00 75.45 -5.71 66 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.56 -1.01 61 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 5.21 -0.98 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.00 -1.20 61 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 6.79 -1.13 61 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 7.58 -1.31 61 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 8.52 -1.65 61 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 9.49 -1.76 61 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 10.46 -1.61 61 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 11.46 -1.76 61 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 12.61 -1.78 61 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 13.77 -1.88 61 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 14.93 -2.06 61 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.10 -2.25 61 0 41 0
29JUN27 92.50 P 0.00 0.00 0.00 17.42 -2.31 61 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 18.81 -2.42 61 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 20.24 -2.55 61 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.64 -2.75 61 1 13 +1
29JUN27 102.50 P 0.00 0.00 0.00 23.16 -2.87 61 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 24.72 -2.99 61 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 26.33 -3.10 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 27.97 -3.17 61 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 29.65 -3.28 62 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 31.36 -3.39 62 0 31 0
29JUN27 117.50 P 0.00 0.00 0.00 33.11 -3.87 62 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 34.82 -4.02 62 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 36.69 -4.14 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 38.62 -4.00 62 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 40.45 -4.13 63 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 42.31 -4.20 63 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 44.19 -4.33 63 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 46.15 -4.42 63 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 48.21 -4.40 63 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 50.19 -3.88 63 0 0 0
TOTAL PUT 449 5,598 +271
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$ 94.10
03JUL26 67.50 C 0.00 0.00 0.00 26.60 -0.41 0 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 24.10 -0.41 0 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 21.60 -0.41 0 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 19.10 -0.41 0 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 16.60 -0.41 0 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 14.10 -0.41 0 0 0 -3
03JUL26 82.50 C 0.00 0.00 0.00 11.60 -0.41 0 0 0 0
03JUL26 85.00 C 10.20 10.60 9.15 9.10 -0.41 0 21 0 -106
03JUL26 87.50 C 6.30 6.30 6.30 6.60 -0.41 0 1 0 -31
03JUL26 90.00 C 5.28 5.28 3.78 4.10 -0.42 0 82 0 -351
03JUL26 92.50 C 2.00 3.30 1.30 1.60 -0.72 0 149 0 -585
03JUL26 95.00 C 0.52 1.30 0.02 0.00 -0.80 0 6,043 2,977 +468
03JUL26 97.50 C 0.10 0.20 0.01 0.00 -0.17 0 829 2,098 +117
03JUL26 100.00 C 0.03 0.03 0.01 0.00 -0.03 0 456 1,902 -25
03JUL26 102.50 C 0.01 0.01 0.01 0.00 -0.01 0 415 1,785 0
03JUL26 105.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 1,413 0
03JUL26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 425 0
03JUL26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 650 0
03JUL26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 188 0
03JUL26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
03JUL26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
03JUL26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 4 0
03JUL26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
10JUL26 67.50 C 0.00 0.00 0.00 26.64 -0.40 75 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 24.14 -0.40 57 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 21.64 -0.41 0 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 19.14 -0.41 0 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 16.64 -0.41 0 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 14.15 -0.41 42 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 11.67 -0.43 42 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 9.23 -0.48 41 0 1 0
10JUL26 87.50 C 0.00 0.00 0.00 6.71 -0.96 30 0 20 0
10JUL26 90.00 C 4.84 4.84 4.65 4.68 -0.79 38 7 159 +7
10JUL26 92.50 C 4.50 4.50 2.90 3.00 -0.68 40 204 510 +115
10JUL26 95.00 C 2.35 2.90 1.66 1.74 -0.54 40 1,587 1,501 +1,023
10JUL26 97.50 C 1.20 1.75 0.85 0.91 -0.45 41 1,814 1,652 +240
10JUL26 100.00 C 0.65 1.00 0.41 0.43 -0.32 41 1,222 2,831 +41
10JUL26 102.50 C 0.40 0.50 0.20 0.19 -0.21 42 279 656 +249
10JUL26 105.00 C 0.22 0.25 0.12 0.07 -0.12 42 42 306 +25
10JUL26 107.50 C 0.08 0.08 0.08 0.03 -0.05 43 1 151 -1
10JUL26 110.00 C 0.03 0.04 0.03 0.01 -0.03 43 13 108 +12
10JUL26 112.50 C 0.00 0.00 0.00 0.01 -0.01 49 0 112 0
10JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 54 0 12 0
10JUL26 117.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 34.23 -0.31 0 0 620 0
30JUL26 62.50 C 0.00 0.00 0.00 31.74 -0.32 48 0 250 0
30JUL26 65.00 C 0.00 0.00 0.00 29.11 -0.46 0 0 100 0
30JUL26 67.50 C 0.00 0.00 0.00 26.81 -0.23 56 0 100 0
30JUL26 70.00 C 0.00 0.00 0.00 24.20 -0.39 0 0 200 0
30JUL26 72.50 C 0.00 0.00 0.00 21.77 -0.40 36 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 19.59 -0.19 54 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 16.95 -0.45 42 0 0 0
30JUL26 80.00 C 15.50 15.50 15.50 14.63 -0.46 42 6 565 0
30JUL26 82.50 C 0.00 0.00 0.00 12.49 -0.46 44 0 0 0
30JUL26 85.00 C 10.70 10.70 10.70 10.33 -0.62 42 10 1,890 +10
30JUL26 87.50 C 0.00 0.00 0.00 8.24 -0.63 40 0 255 0
30JUL26 90.00 C 8.01 8.01 6.60 6.60 -0.70 41 3 3,105 +2
30JUL26 92.50 C 6.20 6.20 5.23 5.11 -0.66 41 127 4,102 -12
30JUL26 95.00 C 4.40 5.00 3.90 3.90 -0.55 41 760 7,390 +516
30JUL26 97.50 C 3.19 3.86 2.82 2.91 -0.44 41 514 1,978 +175
30JUL26 100.00 C 2.50 2.96 2.09 2.14 -0.37 41 3,551 8,019 +1,735
30JUL26 102.50 C 1.72 2.18 1.54 1.55 -0.30 42 863 4,934 +343
30JUL26 105.00 C 1.49 1.60 1.10 1.10 -0.25 42 3,668 11,554 +268
30JUL26 107.50 C 0.90 1.14 0.78 0.77 -0.24 42 447 3,753 +196
30JUL26 110.00 C 0.70 0.85 0.57 0.52 -0.18 42 647 12,132 +143
30JUL26 112.50 C 0.55 0.55 0.45 0.34 -0.14 42 272 4,515 +116
30JUL26 115.00 C 0.43 0.43 0.32 0.22 -0.11 42 376 8,857 +57
30JUL26 117.50 C 0.29 0.29 0.24 0.14 -0.08 42 26 3,188 +12
30JUL26 120.00 C 0.26 0.26 0.19 0.09 -0.05 43 155 14,494 -11
30JUL26 122.50 C 0.20 0.20 0.16 0.06 -0.03 43 33 4,663 -9
30JUL26 125.00 C 0.17 0.17 0.13 0.04 -0.02 43 20 10,173 -4
30JUL26 127.50 C 0.00 0.00 0.00 0.02 -0.02 42 0 3,684 0
30JUL26 130.00 C 0.13 0.13 0.13 0.01 -0.02 42 6 3,951 -3
30JUL26 132.50 C 0.10 0.10 0.10 0.01 -0.01 44 4 2,358 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 46 0 7,160 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 48 0 4,178 0
30JUL26 140.00 C 0.08 0.08 0.06 0.01 0.00 50 11 8,273 +4
30JUL26 142.50 C 0.06 0.06 0.06 0.01 0.00 52 1 1,630 -1
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 54 0 2,423 0
30JUL26 147.50 C 0.04 0.04 0.04 0.01 0.00 56 3 1,879 0
30JUL26 150.00 C 0.04 0.04 0.04 0.01 0.00 58 9 6,484 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 60 0 1,387 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2,794 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2,229 0
30JUL26 160.00 C 0.03 0.03 0.03 0.01 0.00 65 2 4,645 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1,002 0
30JUL26 165.00 C 0.02 0.02 0.02 0.01 0.00 69 160 2,284 +160
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 70 0 3,269 0
30JUL26 170.00 C 0.02 0.02 0.02 0.01 0.00 72 45 860 +45
30JUL26 172.50 C 0.02 0.02 0.02 0.01 0.00 74 155 339 +131
30JUL26 175.00 C 0.02 0.02 0.02 0.01 0.00 75 90 1,343 -90
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 77 0 280 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 78 0 758 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 80 0 166 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 81 0 214 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 0.00 83 0 67 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 84 0 317 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 86 0 205 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 87 0 5 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 88 0 250 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 90 0 642 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 92 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 95 0 2,228 0
28AUG26 60.00 C 0.00 0.00 0.00 34.40 -0.61 46 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 31.99 -0.61 50 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 29.58 -0.63 51 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 27.19 -0.61 50 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 24.80 -0.54 48 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 22.47 -0.65 47 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 20.20 -0.66 46 0 20 0
28AUG26 77.50 C 0.00 0.00 0.00 17.96 -0.48 45 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 15.85 -0.68 44 0 35 0
28AUG26 82.50 C 0.00 0.00 0.00 13.83 -0.88 44 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 11.97 -0.78 43 0 4 0
28AUG26 87.50 C 0.00 0.00 0.00 10.12 -0.82 42 0 133 0
28AUG26 90.00 C 0.00 0.00 0.00 8.60 -0.73 42 0 717 0
28AUG26 92.50 C 8.03 8.05 7.34 7.33 -0.57 43 332 1,165 +164
28AUG26 95.00 C 7.29 7.29 6.20 6.14 -0.55 43 574 1,507 +408
28AUG26 97.50 C 6.08 6.19 5.09 5.13 -0.51 43 1,258 1,367 +831
28AUG26 100.00 C 5.11 5.12 4.22 4.28 -0.40 44 1,256 2,357 +888
28AUG26 102.50 C 4.27 4.27 3.53 3.54 -0.35 44 353 2,093 +180
28AUG26 105.00 C 3.55 3.55 2.89 2.92 -0.34 44 357 2,650 +100
28AUG26 107.50 C 3.00 3.00 2.42 2.35 -0.35 44 107 2,085 +43
28AUG26 110.00 C 2.35 2.35 1.99 1.88 -0.30 44 141 4,849 +18
28AUG26 112.50 C 2.00 2.00 1.64 1.49 -0.27 44 156 2,425 +20
28AUG26 115.00 C 1.39 1.47 1.33 1.17 -0.24 44 319 1,349 -33
28AUG26 117.50 C 1.24 1.32 1.16 0.92 -0.21 44 17 1,262 +13
28AUG26 120.00 C 1.10 1.10 0.93 0.71 -0.18 44 26 3,970 +15
28AUG26 122.50 C 0.81 0.81 0.81 0.55 -0.15 44 3 1,214 -3
28AUG26 125.00 C 0.76 0.81 0.66 0.42 -0.13 44 22 4,304 +10
28AUG26 127.50 C 0.66 0.66 0.55 0.32 -0.11 44 84 1,742 +78
28AUG26 130.00 C 0.56 0.58 0.48 0.25 -0.08 44 8 3,293 +3
28AUG26 132.50 C 0.47 0.47 0.47 0.19 -0.07 44 1 3,212 -1
28AUG26 135.00 C 0.41 0.41 0.36 0.14 -0.06 44 8 1,783 +4
28AUG26 137.50 C 0.00 0.00 0.00 0.11 -0.04 44 0 1,234 0
28AUG26 140.00 C 0.32 0.32 0.32 0.08 -0.04 44 4 2,032 -4
28AUG26 142.50 C 0.00 0.00 0.00 0.06 -0.03 44 0 2,865 0
28AUG26 145.00 C 0.21 0.21 0.21 0.05 -0.02 44 11 2,395 0
28AUG26 147.50 C 0.00 0.00 0.00 0.04 -0.01 45 0 1,374 0
28AUG26 150.00 C 0.21 0.21 0.19 0.03 -0.01 45 16 9,067 +7
28AUG26 152.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 2,838 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 2,773 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 44 0 646 0
28AUG26 160.00 C 0.15 0.15 0.15 0.01 0.00 45 5 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 49 0 291 0
28AUG26 170.00 C 0.10 0.10 0.09 0.01 0.00 50 21 213 -19
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 284 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 899 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 53 0 475 0
28AUG26 180.00 C 0.10 0.10 0.10 0.01 0.00 54 1 696 -1
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 55 0 479 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 56 0 343 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 57 0 260 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 58 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 60 0 215 0
28AUG26 197.50 C 0.04 0.04 0.04 0.01 0.00 61 90 270 +90
28AUG26 200.00 C 0.00 0.00 0.00 0.01 0.00 62 0 699 0
29SEP26 60.00 C 0.00 0.00 0.00 35.03 -0.39 58 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 32.66 -0.30 56 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 30.34 -0.34 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 28.00 -0.20 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 25.71 -0.38 51 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 23.49 -0.23 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 21.33 -0.48 48 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 18.95 -0.57 44 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 17.46 -0.06 47 0 62 0
29SEP26 82.50 C 0.00 0.00 0.00 15.15 -0.48 43 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 13.46 -0.48 43 0 1,302 0
29SEP26 87.50 C 0.00 0.00 0.00 11.82 -0.72 43 0 212 0
29SEP26 90.00 C 0.00 0.00 0.00 10.36 -0.62 43 0 663 0
29SEP26 92.50 C 9.17 9.41 9.15 9.02 -0.63 43 251 1,098 +28
29SEP26 95.00 C 9.00 9.09 7.95 7.87 -0.56 43 115 3,481 -30
29SEP26 97.50 C 7.80 7.95 6.86 6.84 -0.46 43 138 1,163 -12
29SEP26 100.00 C 6.86 6.86 5.96 5.93 -0.49 43 153 1,300 +153
29SEP26 102.50 C 5.97 6.01 5.13 5.12 -0.46 43 250 1,262 +42
29SEP26 105.00 C 5.01 5.01 4.52 4.42 -0.35 44 329 3,588 +67
29SEP26 107.50 C 4.51 4.51 4.00 3.83 -0.36 44 215 1,670 -19
29SEP26 110.00 C 3.50 3.90 3.32 3.25 -0.31 44 2,855 9,001 +650
29SEP26 112.50 C 3.30 3.30 2.86 2.74 -0.31 44 56 1,374 +20
29SEP26 115.00 C 2.60 2.60 2.51 2.31 -0.28 44 12 2,102 +12
29SEP26 117.50 C 0.00 0.00 0.00 1.94 -0.25 44 0 872 0
29SEP26 120.00 C 2.21 2.21 1.95 1.62 -0.23 44 23 4,936 +19
29SEP26 122.50 C 1.93 1.93 1.67 1.35 -0.20 44 38 4,398 +19
29SEP26 125.00 C 1.52 1.52 1.45 1.12 -0.18 44 14 5,686 +11
29SEP26 127.50 C 0.00 0.00 0.00 0.93 -0.16 44 0 3,164 0
29SEP26 130.00 C 1.20 1.20 1.09 0.77 -0.14 44 27 12,265 +22
29SEP26 132.50 C 1.04 1.04 0.95 0.63 -0.13 44 23 1,683 +22
29SEP26 135.00 C 1.00 1.00 0.96 0.52 -0.11 44 23 6,565 +5
29SEP26 137.50 C 0.00 0.00 0.00 0.43 -0.09 44 0 4,490 0
29SEP26 140.00 C 0.78 0.78 0.68 0.35 -0.08 44 51 18,461 +45
29SEP26 142.50 C 0.61 0.61 0.61 0.29 -0.07 44 20 3,661 0
29SEP26 145.00 C 0.54 0.54 0.54 0.23 -0.07 43 3 13,318 0
29SEP26 147.50 C 0.00 0.00 0.00 0.19 -0.05 44 0 3,804 0
29SEP26 150.00 C 0.00 0.00 0.00 0.16 -0.04 44 0 9,616 0
29SEP26 152.50 C 0.00 0.00 0.00 0.13 -0.03 44 0 2,547 0
29SEP26 155.00 C 0.00 0.00 0.00 0.10 -0.04 43 0 8,840 0
29SEP26 157.50 C 0.00 0.00 0.00 0.09 -0.02 44 0 3,233 0
29SEP26 160.00 C 0.31 0.31 0.31 0.07 -0.02 44 2 9,614 -2
29SEP26 162.50 C 0.00 0.00 0.00 0.06 -0.02 44 0 2,848 0
29SEP26 165.00 C 0.30 0.30 0.30 0.05 -0.01 44 1 6,102 -1
29SEP26 167.50 C 0.00 0.00 0.00 0.04 -0.01 44 0 6,353 0
29SEP26 170.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 6,056 0
29SEP26 172.50 C 0.00 0.00 0.00 0.02 -0.01 43 0 7,125 0
29SEP26 175.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 12,010 0
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6,221 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 43 0 5,380 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 44 0 659 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 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 0.13 0.13 0.13 0.01 0.00 47 5 293 -5
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 48 0 461 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 683 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7,416 0
29SEP26 205.00 C 0.09 0.09 0.09 0.01 0.00 51 2 454 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 52 0 593 0
29SEP26 215.00 C 0.07 0.08 0.07 0.01 0.00 53 254 1,567 +228
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 55 0 4,331 0
29SEP26 225.00 C 0.08 0.08 0.08 0.01 0.00 56 250 1,130 +111
29SEP26 230.00 C 0.00 0.00 0.00 0.01 0.00 57 0 768 0
29SEP26 235.00 C 0.00 0.00 0.00 0.01 0.00 58 0 1,118 0
29SEP26 240.00 C 0.04 0.05 0.04 0.01 0.00 60 393 2,619 -30
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 61 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 62 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 64 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 65 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 303 0
29SEP26 275.00 C 0.00 0.00 0.00 0.01 0.00 67 0 218 0
29SEP26 280.00 C 0.00 0.00 0.00 0.01 0.00 68 0 284 0
29SEP26 285.00 C 0.00 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 0.00 0.00 0.00 0.01 0.00 72 0 411 0
29OCT26 70.00 C 0.00 0.00 0.00 26.49 -0.15 50 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 24.34 -0.10 49 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 22.25 -0.32 48 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 20.25 -0.15 47 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 18.38 -0.13 46 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 16.59 -0.10 45 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 14.49 -0.50 42 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 13.07 -0.53 43 0 0 0
29OCT26 90.00 C 11.77 11.77 11.77 11.65 -0.52 43 3 210 0
29OCT26 92.50 C 11.59 11.59 10.29 10.29 -0.59 42 205 313 +180
29OCT26 95.00 C 10.30 10.30 9.15 9.08 -0.54 42 171 315 +130
29OCT26 97.50 C 8.61 8.61 8.61 8.04 -0.57 42 1 92 0
29OCT26 100.00 C 7.88 7.88 7.27 7.11 -0.47 42 33 122 +30
29OCT26 102.50 C 7.20 7.21 6.26 6.27 -0.51 43 823 1,595 +743
29OCT26 105.00 C 5.94 5.94 5.60 5.57 -0.37 43 280 465 +280
29OCT26 107.50 C 5.05 5.26 5.05 4.91 -0.35 43 60 435 +60
29OCT26 110.00 C 4.38 4.70 4.38 4.27 -0.38 43 432 642 +421
29OCT26 112.50 C 4.42 4.42 3.82 3.71 -0.35 43 868 839 +669
29OCT26 115.00 C 3.92 3.92 3.52 3.21 -0.33 43 169 774 +4
29OCT26 117.50 C 3.43 3.43 3.26 2.77 - 43 6 6 -
29OCT26 120.00 C 3.00 3.12 2.69 2.39 - 43 1,129 1,106 -
29OCT26 122.50 C 0.00 0.00 0.00 2.06 - 43 0 0 -
29OCT26 125.00 C 2.26 2.26 2.26 1.77 - 43 52 52 -
29OCT26 127.50 C 0.00 0.00 0.00 1.51 - 43 0 0 -
29OCT26 130.00 C 1.85 1.85 1.85 1.29 - 43 11 11 -
29OCT26 132.50 C 0.00 0.00 0.00 1.11 - 43 0 0 -
29OCT26 135.00 C 0.00 0.00 0.00 0.94 - 43 0 0 -
29OCT26 137.50 C 0.00 0.00 0.00 0.80 - 43 0 0 -
29OCT26 140.00 C 1.10 1.10 1.10 0.68 - 43 98 98 -
29OCT26 142.50 C 0.00 0.00 0.00 0.58 - 43 0 0 -
29OCT26 145.00 C 1.02 1.02 0.93 0.49 - 43 112 112 -
29OCT26 147.50 C 0.93 0.93 0.84 0.42 - 43 112 112 -
29OCT26 150.00 C 0.00 0.00 0.00 0.35 - 43 0 0 -
29OCT26 152.50 C 0.70 0.70 0.70 0.30 - 43 45 45 -
29OCT26 155.00 C 0.00 0.00 0.00 0.25 - 43 0 0 -
29OCT26 157.50 C 0.00 0.00 0.00 0.21 - 43 0 0 -
29OCT26 160.00 C 0.56 0.56 0.56 0.18 - 43 1 1 -
30DEC26 60.00 C 0.00 0.00 0.00 36.61 -0.08 55 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 34.35 -0.11 53 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 32.12 -0.18 51 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 29.95 -0.21 50 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 27.86 -0.25 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 25.85 -0.26 47 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 23.93 -0.34 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.09 -0.32 46 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.35 -0.23 46 0 1,099 0
30DEC26 82.50 C 0.00 0.00 0.00 18.71 -0.30 45 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 17.16 -0.24 45 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 15.35 -0.57 43 0 82 0
30DEC26 90.00 C 14.28 14.28 14.28 13.93 -0.63 43 22 1,281 0
30DEC26 92.50 C 12.91 13.10 12.91 12.69 -0.61 43 61 634 0
30DEC26 95.00 C 11.80 12.02 11.63 11.56 -0.52 43 300 4,920 -62
30DEC26 97.50 C 11.66 11.66 10.57 10.53 -0.50 43 891 3,270 +525
30DEC26 100.00 C 9.78 9.99 9.76 9.58 -0.49 43 2,066 3,396 +2,015
30DEC26 102.50 C 9.56 9.69 8.97 8.71 -0.48 43 339 1,322 +29
30DEC26 105.00 C 8.65 8.65 8.00 7.92 -0.50 43 160 2,132 +160
30DEC26 107.50 C 7.70 7.70 7.49 7.21 -0.44 43 77 3,427 -18
30DEC26 110.00 C 6.67 6.96 6.54 6.54 -0.41 43 12 2,854 +10
30DEC26 112.50 C 0.00 0.00 0.00 5.89 -0.36 43 0 3,634 0
30DEC26 115.00 C 5.75 5.81 5.75 5.30 -0.38 43 2 2,719 +2
30DEC26 117.50 C 5.46 5.46 5.01 4.76 -0.36 43 45 2,500 +19
30DEC26 120.00 C 4.68 4.73 4.57 4.27 -0.35 43 2,629 15,120 +2,479
30DEC26 122.50 C 4.46 4.50 4.16 3.83 -0.33 43 13 984 +4
30DEC26 125.00 C 3.79 3.79 3.79 3.43 -0.31 43 9 1,803 0
30DEC26 127.50 C 3.50 3.50 3.50 3.07 -0.29 43 67 5,174 +66
30DEC26 130.00 C 3.60 3.60 3.60 2.75 -0.27 43 1 15,961 0
30DEC26 132.50 C 3.12 3.12 3.00 2.45 -0.26 43 42 5,480 +1
30DEC26 135.00 C 0.00 0.00 0.00 2.19 -0.24 43 0 3,630 0
30DEC26 137.50 C 2.44 2.44 2.44 1.96 -0.22 43 10 2,544 +10
30DEC26 140.00 C 2.35 2.51 2.22 1.74 -0.22 43 70 5,339 -63
30DEC26 142.50 C 2.22 2.22 2.22 1.55 -0.20 43 20 1,353 0
30DEC26 145.00 C 0.00 0.00 0.00 1.39 -0.18 43 0 9,132 0
30DEC26 147.50 C 1.74 1.74 1.74 1.23 -0.17 43 3 1,941 0
30DEC26 150.00 C 1.75 1.75 1.58 1.10 -0.16 43 37 7,638 +37
30DEC26 152.50 C 1.50 1.50 1.50 0.98 -0.14 43 2 669 -2
30DEC26 155.00 C 0.00 0.00 0.00 0.87 -0.13 43 0 3,233 0
30DEC26 157.50 C 1.30 1.30 1.30 0.77 -0.13 43 3 367 -3
30DEC26 160.00 C 1.30 1.30 1.25 0.69 -0.11 43 6 5,456 0
30DEC26 162.50 C 0.00 0.00 0.00 0.61 -0.11 43 0 517 0
30DEC26 165.00 C 0.00 0.00 0.00 0.54 -0.10 43 0 9,805 0
30DEC26 167.50 C 0.00 0.00 0.00 0.48 -0.09 43 0 3,521 0
30DEC26 170.00 C 0.00 0.00 0.00 0.43 -0.08 43 0 21,463 0
30DEC26 172.50 C 0.00 0.00 0.00 0.38 -0.08 43 0 1,812 0
30DEC26 175.00 C 0.00 0.00 0.00 0.34 -0.07 43 0 959 0
30DEC26 177.50 C 0.00 0.00 0.00 0.30 -0.06 43 0 870 0
30DEC26 180.00 C 0.00 0.00 0.00 0.27 -0.05 43 0 3,505 0
30DEC26 182.50 C 0.66 0.66 0.66 0.24 -0.05 43 30 966 0
30DEC26 185.00 C 0.00 0.00 0.00 0.21 -0.05 43 0 608 0
30DEC26 187.50 C 0.00 0.00 0.00 0.19 -0.04 43 0 213 0
30DEC26 190.00 C 0.56 0.56 0.56 0.17 -0.04 43 2 830 +2
30DEC26 192.50 C 0.00 0.00 0.00 0.15 -0.03 43 0 347 0
30DEC26 195.00 C 0.00 0.00 0.00 0.13 -0.03 43 0 1,631 0
30DEC26 197.50 C 0.00 0.00 0.00 0.12 -0.03 43 0 484 0
30DEC26 200.00 C 0.00 0.00 0.00 0.10 -0.03 43 0 737 0
30DEC26 205.00 C 0.00 0.00 0.00 0.08 -0.03 43 0 1,804 0
30DEC26 210.00 C 0.00 0.00 0.00 0.07 -0.02 43 0 330 0
30DEC26 215.00 C 0.00 0.00 0.00 0.05 -0.02 43 0 448 0
30DEC26 220.00 C 0.00 0.00 0.00 0.04 -0.02 43 0 300 0
30DEC26 225.00 C 0.00 0.00 0.00 0.03 -0.02 43 0 338 0
30DEC26 230.00 C 0.00 0.00 0.00 0.02 -0.02 42 0 341 0
30DEC26 235.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 204 0
30DEC26 240.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 297 0
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 95 0
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 44 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 47 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 49 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 0.00 0.00 0.00 0.01 0.00 50 0 2,331 0
30MAR27 60.00 C 0.00 0.00 0.00 37.91 -0.10 52 0 1,209 0
30MAR27 62.50 C 0.00 0.00 0.00 35.80 -0.11 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 33.74 -0.22 50 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 31.74 -0.13 49 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 29.81 -0.23 48 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 27.53 -0.62 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 26.13 -0.23 46 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 24.39 -0.37 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 22.72 -0.27 45 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 21.37 -0.07 45 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 19.67 -0.28 44 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.29 -0.27 44 0 41 0
30MAR27 90.00 C 0.00 0.00 0.00 16.99 -0.51 44 0 885 0
30MAR27 92.50 C 17.00 17.00 17.00 15.78 -0.25 44 3 322 0
30MAR27 95.00 C 14.64 14.80 14.57 15.01 -0.09 45 992 1,170 +914
30MAR27 97.50 C 13.59 13.76 13.52 13.37 -0.45 43 873 1,034 +859
30MAR27 100.00 C 12.83 12.83 12.60 12.27 -0.64 42 41 4,356 +41
30MAR27 102.50 C 0.00 0.00 0.00 11.38 -0.60 43 0 1,387 0
30MAR27 105.00 C 0.00 0.00 0.00 10.57 -0.51 43 0 744 0
30MAR27 107.50 C 0.00 0.00 0.00 9.81 -0.56 43 0 395 0
30MAR27 110.00 C 9.40 9.42 9.40 9.11 -0.48 43 4 420 0
30MAR27 112.50 C 0.00 0.00 0.00 8.49 -0.37 43 0 466 0
30MAR27 115.00 C 0.00 0.00 0.00 7.87 -0.33 43 0 580 0
30MAR27 117.50 C 0.00 0.00 0.00 7.32 -0.26 43 0 180 0
30MAR27 120.00 C 0.00 0.00 0.00 6.80 -0.20 43 0 6,790 0
30MAR27 122.50 C 0.00 0.00 0.00 6.33 -0.14 44 0 453 0
30MAR27 125.00 C 6.33 6.33 6.33 5.89 -0.08 44 1 2,755 -1
30MAR27 127.50 C 0.00 0.00 0.00 5.49 -0.02 44 0 3,271 0
30MAR27 130.00 C 5.63 5.63 5.15 5.11 +0.03 44 62 5,999 0
30MAR27 132.50 C 0.00 0.00 0.00 4.73 +0.05 44 0 999 0
30MAR27 135.00 C 0.00 0.00 0.00 4.37 +0.05 44 0 936 0
30MAR27 137.50 C 4.43 4.43 4.43 4.03 +0.05 44 65 316 +31
30MAR27 140.00 C 4.05 4.05 4.05 3.72 +0.05 44 1 2,682 +1
30MAR27 142.50 C 0.00 0.00 0.00 3.43 +0.05 44 0 511 0
30MAR27 145.00 C 3.61 3.61 3.61 3.16 +0.05 44 65 335 +4
30MAR27 147.50 C 0.00 0.00 0.00 2.92 +0.05 44 0 448 0
30MAR27 150.00 C 0.00 0.00 0.00 2.69 +0.05 44 0 966 0
30MAR27 152.50 C 0.00 0.00 0.00 2.48 +0.05 44 0 409 0
30MAR27 155.00 C 0.00 0.00 0.00 2.29 +0.05 44 0 2,800 0
30MAR27 157.50 C 0.00 0.00 0.00 2.11 +0.05 44 0 458 0
30MAR27 160.00 C 2.43 2.43 2.20 1.94 +0.04 44 3 1,638 -2
30MAR27 162.50 C 0.00 0.00 0.00 1.79 +0.04 44 0 839 0
30MAR27 165.00 C 2.06 2.06 2.06 1.65 +0.04 44 1 1,893 +1
30MAR27 167.50 C 0.00 0.00 0.00 1.52 +0.04 44 0 2,305 0
30MAR27 170.00 C 1.83 1.83 1.83 1.40 +0.03 44 3 286 0
30MAR27 172.50 C 0.00 0.00 0.00 1.30 +0.04 44 0 132 0
30MAR27 175.00 C 1.68 1.68 1.68 1.19 +0.03 44 3 211 -3
30MAR27 177.50 C 0.00 0.00 0.00 1.10 +0.03 44 0 374 0
30MAR27 180.00 C 0.00 0.00 0.00 1.02 +0.04 44 0 137 0
30MAR27 182.50 C 0.00 0.00 0.00 0.94 +0.04 44 0 115 0
30MAR27 185.00 C 0.00 0.00 0.00 0.86 +0.03 44 0 166 0
30MAR27 187.50 C 0.00 0.00 0.00 0.80 +0.03 44 0 264 0
30MAR27 190.00 C 0.00 0.00 0.00 0.73 +0.02 44 0 251 0
30MAR27 192.50 C 0.00 0.00 0.00 0.68 +0.03 44 0 517 0
30MAR27 195.00 C 0.00 0.00 0.00 0.63 +0.03 44 0 1,529 0
29JUN27 67.50 C 0.00 0.00 0.00 33.03 -0.18 48 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 31.23 -0.18 47 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 29.49 -0.15 47 0 0 0
29JUN27 75.00 C 28.00 28.00 28.00 27.72 -0.27 46 3 3 +3
29JUN27 77.50 C 0.00 0.00 0.00 26.24 -0.13 46 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 24.69 -0.16 46 0 10 0
29JUN27 82.50 C 0.00 0.00 0.00 23.21 -0.21 45 0 7 0
29JUN27 85.00 C 0.00 0.00 0.00 21.84 -0.15 45 0 31 0
29JUN27 87.50 C 0.00 0.00 0.00 20.55 -0.15 45 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 19.22 -0.26 45 0 95 0
29JUN27 92.50 C 0.00 0.00 0.00 17.74 -0.51 44 0 3 0
29JUN27 95.00 C 18.77 18.86 18.77 17.02 -0.13 45 6 434 +5
29JUN27 97.50 C 16.40 16.40 16.40 16.11 -0.02 45 4 646 +4
29JUN27 100.00 C 15.00 15.00 14.99 14.74 -0.36 44 2 680 0
29JUN27 102.50 C 0.00 0.00 0.00 13.74 -0.40 43 0 90 0
29JUN27 105.00 C 13.50 13.50 13.50 12.91 -0.39 43 1 351 +1
29JUN27 107.50 C 0.00 0.00 0.00 12.13 -0.33 44 0 475 0
29JUN27 110.00 C 11.49 11.49 11.49 11.32 -0.31 44 10 4,177 +10
29JUN27 112.50 C 0.00 0.00 0.00 10.72 -0.19 44 0 305 0
29JUN27 115.00 C 10.35 10.35 10.35 10.13 -0.12 44 2 229 0
29JUN27 117.50 C 0.00 0.00 0.00 9.49 -0.10 44 0 248 0
29JUN27 120.00 C 9.74 9.74 9.74 8.93 0.00 44 1 947 0
29JUN27 122.50 C 0.00 0.00 0.00 8.41 +0.03 44 0 51 0
29JUN27 125.00 C 0.00 0.00 0.00 7.93 +0.06 44 0 310 0
29JUN27 127.50 C 0.00 0.00 0.00 7.42 +0.06 44 0 253 0
29JUN27 130.00 C 7.10 7.10 7.10 6.92 +0.06 44 2 895 0
29JUN27 132.50 C 0.00 0.00 0.00 6.47 +0.07 44 0 203 0
29JUN27 135.00 C 6.80 6.80 6.40 6.09 +0.06 44 4 57 0
29JUN27 137.50 C 0.00 0.00 0.00 5.71 +0.06 44 0 94 0
29JUN27 140.00 C 5.82 5.82 5.82 5.34 +0.07 44 50 450 +50
29JUN27 142.50 C 0.00 0.00 0.00 4.97 +0.07 44 0 356 0
29JUN27 145.00 C 5.00 5.00 5.00 4.65 +0.06 44 7 282 0
29JUN27 147.50 C 0.00 0.00 0.00 4.38 +0.06 44 0 97 0
29JUN27 150.00 C 0.00 0.00 0.00 4.11 +0.06 44 0 396 0
29JUN27 152.50 C 4.36 4.36 4.36 3.84 +0.06 44 65 91 -65
29JUN27 155.00 C 0.00 0.00 0.00 3.58 +0.07 44 0 55 0
29JUN27 157.50 C 4.10 4.10 3.93 3.34 +0.06 44 130 317 +130
29JUN27 160.00 C 3.97 3.97 3.97 3.15 +0.06 44 1 808 +1
TOTAL CALL 49,739 773,586 +18,856
03JUL26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
03JUL26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 302 0
03JUL26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 12 0
03JUL26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 285 0
03JUL26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 301 0
03JUL26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 1,150 0
03JUL26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 20 301 0
03JUL26 90.00 P 0.05 0.05 0.01 0.00 -0.05 0 70 642 -34
03JUL26 92.50 P 0.17 0.25 0.01 0.00 -0.34 0 1,008 2,859 +172
03JUL26 95.00 P 1.32 1.95 0.36 0.90 -0.45 0 1,881 0 -1,339
03JUL26 97.50 P 2.34 3.65 2.34 3.40 +0.18 0 358 0 -607
03JUL26 100.00 P 5.00 6.16 5.00 5.90 +0.27 0 225 0 -396
03JUL26 102.50 P 7.80 7.80 7.80 8.40 +0.33 0 2 0 -200
03JUL26 105.00 P 9.50 11.16 9.50 10.90 +0.33 0 24 0 -61
03JUL26 107.50 P 0.00 0.00 0.00 13.40 +0.34 0 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 15.90 +0.34 0 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 18.40 +0.34 0 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 20.90 +0.34 0 0 0 0
03JUL26 117.50 P 23.40 23.40 23.40 23.40 +0.34 0 30 0 0
03JUL26 120.00 P 26.23 26.23 26.23 25.90 +0.34 0 2 0 -30
03JUL26 122.50 P 0.00 0.00 0.00 28.40 +0.34 0 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 30.90 +0.34 0 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 33.40 +0.34 0 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 80 0 8 0
10JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 63 0 2 0
10JUL26 77.50 P 0.02 0.02 0.02 0.01 0.00 54 500 500 +500
10JUL26 80.00 P 0.06 0.07 0.05 0.01 -0.01 46 49 65 -6
10JUL26 82.50 P 0.10 0.11 0.10 0.03 -0.02 44 115 191 +114
10JUL26 85.00 P 0.19 0.25 0.16 0.09 -0.07 42 102 325 +55
10JUL26 87.50 P 0.49 0.49 0.31 0.27 -0.13 42 364 737 +68
10JUL26 90.00 P 0.89 0.94 0.58 0.69 -0.20 42 677 536 +292
10JUL26 92.50 P 1.60 1.74 1.11 1.49 -0.21 42 937 2,158 +407
10JUL26 95.00 P 2.80 3.02 1.98 2.73 -0.16 43 2,310 2,637 +1,346
10JUL26 97.50 P 3.65 4.60 3.53 4.41 -0.05 44 422 393 +313
10JUL26 100.00 P 6.10 6.50 6.01 6.48 +0.19 47 137 140 +137
10JUL26 102.50 P 8.75 8.75 8.75 8.75 +0.28 51 2 6 +2
10JUL26 105.00 P 9.40 11.35 9.40 10.94 +0.30 42 97 62 +30
10JUL26 107.50 P 0.00 0.00 0.00 13.40 +0.34 0 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 15.90 +0.34 0 0 140 0
10JUL26 112.50 P 0.00 0.00 0.00 18.40 +0.24 0 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 21.03 +0.37 80 0 0 0
10JUL26 117.50 P 23.50 23.50 23.50 23.49 - 83 2 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1,121 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 55 0 553 0
30JUL26 65.00 P 0.05 0.05 0.05 0.01 0.00 50 15 1,289 -1
30JUL26 67.50 P 0.07 0.07 0.07 0.01 0.00 45 45 1,535 -2
30JUL26 70.00 P 0.10 0.11 0.10 0.02 -0.01 44 11 1,023 +1
30JUL26 72.50 P 0.00 0.00 0.00 0.04 -0.02 43 0 1,217 0
30JUL26 75.00 P 0.27 0.27 0.27 0.09 -0.03 42 24 1,027 +24
30JUL26 77.50 P 0.40 0.40 0.40 0.19 -0.04 42 4 601 +3
30JUL26 80.00 P 0.52 0.63 0.50 0.36 -0.07 42 90 1,039 +74
30JUL26 82.50 P 0.83 0.93 0.74 0.65 -0.10 42 685 1,779 +556
30JUL26 85.00 P 1.19 1.33 1.04 1.08 -0.12 43 227 3,534 +40
30JUL26 87.50 P 1.84 1.84 1.50 1.69 -0.13 43 752 2,329 +357
30JUL26 90.00 P 2.64 2.68 2.16 2.51 -0.13 43 770 5,108 +423
30JUL26 92.50 P 3.50 3.70 3.00 3.51 -0.15 42 292 4,296 +53
30JUL26 95.00 P 4.47 5.00 4.04 4.86 -0.02 43 744 7,366 +149
30JUL26 97.50 P 5.45 6.50 5.26 6.35 +0.13 43 179 4,233 +143
30JUL26 100.00 P 7.10 8.20 6.97 8.15 +0.22 45 1,049 7,246 +989
30JUL26 102.50 P 10.00 10.00 10.00 10.01 +0.06 45 171 2,374 -16
30JUL26 105.00 P 0.00 0.00 0.00 12.16 +0.26 47 1,000 7,165 0
30JUL26 107.50 P 0.00 0.00 0.00 14.40 +0.28 49 1 3,123 0
30JUL26 110.00 P 16.27 16.61 14.84 16.61 +0.49 49 110 7,789 -95
30JUL26 112.50 P 0.00 0.00 0.00 18.88 +0.43 50 0 3,688 0
30JUL26 115.00 P 21.56 21.56 21.56 21.03 +0.22 44 1 9,058 -1
30JUL26 117.50 P 0.00 0.00 0.00 23.67 +0.22 53 0 6,725 0
30JUL26 120.00 P 26.10 26.20 25.87 26.68 +1.12 69 211 9,499 -66
30JUL26 122.50 P 28.19 28.80 28.19 28.76 +0.64 63 36 3,179 -35
30JUL26 125.00 P 0.00 0.00 0.00 31.10 +0.53 61 0 8,094 0
30JUL26 127.50 P 0.00 0.00 0.00 33.50 +0.28 60 0 5,497 0
30JUL26 130.00 P 0.00 0.00 0.00 36.15 +0.46 70 0 5,679 -129
30JUL26 132.50 P 0.00 0.00 0.00 38.65 +0.42 73 0 528 -285
30JUL26 135.00 P 39.85 41.22 39.85 41.06 +0.56 73 145 1,374 +46
30JUL26 137.50 P 42.17 43.56 42.17 43.59 +0.59 77 165 1,068 -20
30JUL26 140.00 P 45.85 45.85 45.85 46.10 +0.26 80 10 65 -8
30JUL26 142.50 P 0.00 0.00 0.00 48.60 +0.32 83 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 51.10 +0.60 86 0 50 0
30JUL26 147.50 P 0.00 0.00 0.00 53.60 +0.38 89 0 9 0
30JUL26 150.00 P 0.00 0.00 0.00 56.15 +0.65 94 0 180 0
30JUL26 152.50 P 0.00 0.00 0.00 58.60 +0.38 94 0 56 0
30JUL26 155.00 P 0.00 0.00 0.00 61.10 +0.38 97 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 63.60 +0.39 99 0 960 0
30JUL26 160.00 P 66.00 66.00 66.00 66.12 +0.41 103 4 0 0
30JUL26 162.50 P 0.00 0.00 0.00 68.66 +0.45 107 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 71.16 +0.45 110 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 73.66 +0.45 112 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 76.16 +0.45 114 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 78.66 +0.45 116 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 81.16 +0.45 119 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 83.52 +0.30 112 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 86.02 +0.30 114 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 88.52 +0.30 117 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 91.02 +0.30 119 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 93.52 +0.31 120 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 96.02 +0.31 122 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 98.52 +0.31 124 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 101.02 +0.31 126 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 103.52 +0.31 128 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 106.02 +0.31 130 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 111.02 +0.32 134 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 116.02 +0.32 137 0 0 0
28AUG26 60.00 P 0.20 0.20 0.18 0.02 -0.01 45 241 350 +190
28AUG26 62.50 P 0.25 0.25 0.25 0.04 -0.01 44 8 31 +4
28AUG26 65.00 P 0.32 0.32 0.32 0.08 -0.01 44 65 213 +61
28AUG26 67.50 P 0.00 0.00 0.00 0.14 -0.03 44 0 595 0
28AUG26 70.00 P 0.55 0.57 0.54 0.24 -0.04 44 72 904 -57
28AUG26 72.50 P 0.71 0.71 0.70 0.39 -0.06 44 95 645 -65
28AUG26 75.00 P 0.90 0.93 0.90 0.62 -0.08 44 37 823 +22
28AUG26 77.50 P 1.20 1.26 1.18 0.94 -0.10 44 247 1,095 -90
28AUG26 80.00 P 1.49 1.66 1.49 1.37 -0.11 44 1,638 1,703 -1,163
28AUG26 82.50 P 1.99 2.16 1.97 1.92 -0.13 44 327 2,777 -66
28AUG26 85.00 P 2.59 2.82 2.48 2.60 -0.14 44 265 2,893 -71
28AUG26 87.50 P 3.25 3.65 3.23 3.45 -0.10 44 163 1,837 +30
28AUG26 90.00 P 4.09 4.51 3.98 4.45 -0.04 44 64 1,323 +54
28AUG26 92.50 P 5.59 5.59 4.88 5.56 -0.09 44 37 1,926 +34
28AUG26 95.00 P 6.42 6.80 6.16 6.87 -0.04 44 85 2,535 +17
28AUG26 97.50 P 7.72 8.50 7.60 8.34 -0.01 45 552 1,740 +150
28AUG26 100.00 P 9.99 10.13 9.60 9.97 +0.19 45 381 9,675 0
28AUG26 102.50 P 0.00 0.00 0.00 11.86 +0.24 46 2 3,143 0
28AUG26 105.00 P 0.00 0.00 0.00 13.66 +0.26 46 0 2,976 0
28AUG26 107.50 P 0.00 0.00 0.00 15.75 +0.41 47 0 3,361 0
28AUG26 110.00 P 16.72 17.40 16.72 17.87 +0.57 48 36 4,584 -31
28AUG26 112.50 P 18.50 19.70 18.50 20.06 +0.51 49 2 2,812 -1
28AUG26 115.00 P 0.00 0.00 0.00 22.11 +0.27 48 0 3,103 0
28AUG26 117.50 P 24.03 24.03 24.03 24.39 +0.45 49 1 5,177 0
28AUG26 120.00 P 0.00 0.00 0.00 27.05 +0.88 54 0 3,557 0
28AUG26 122.50 P 28.88 28.88 28.88 28.86 +0.31 48 1 3,352 +1
28AUG26 125.00 P 0.00 0.00 0.00 31.26 +0.36 49 0 5,018 0
28AUG26 127.50 P 0.00 0.00 0.00 33.67 +0.38 49 0 3,533 0
28AUG26 130.00 P 0.00 0.00 0.00 36.15 +0.46 51 0 5,440 0
28AUG26 132.50 P 0.00 0.00 0.00 38.65 +0.42 54 0 1,670 0
28AUG26 135.00 P 0.00 0.00 0.00 41.06 +0.55 53 0 1,382 0
28AUG26 137.50 P 0.00 0.00 0.00 43.59 +0.13 57 0 306 0
28AUG26 140.00 P 0.00 0.00 0.00 46.10 +0.26 59 0 1,025 0
28AUG26 142.50 P 0.00 0.00 0.00 48.60 +0.14 61 0 321 0
28AUG26 145.00 P 0.00 0.00 0.00 51.10 +0.14 63 0 156 0
28AUG26 147.50 P 0.00 0.00 0.00 53.60 +0.16 65 0 5 0
28AUG26 150.00 P 0.00 0.00 0.00 56.15 +0.20 69 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 58.60 +0.16 69 0 0 0
28AUG26 155.00 P 59.67 60.90 59.67 61.10 +0.38 71 104 141 +71
28AUG26 157.50 P 0.00 0.00 0.00 63.60 +0.16 73 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 66.12 +0.17 76 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 68.66 +0.22 79 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 71.16 +0.22 80 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 73.66 +0.21 82 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 76.16 +0.22 84 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 78.66 +0.22 86 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 81.16 +0.22 87 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 83.52 +0.08 83 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 86.02 +0.01 85 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 88.52 +0.07 86 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 91.03 +0.08 88 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 93.54 +0.09 90 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 96.03 +0.09 91 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 98.52 +0.07 92 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 101.03 +0.10 94 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 103.53 +0.10 95 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 106.03 +0.10 97 0 0 0
29SEP26 60.00 P 0.44 0.44 0.41 0.10 -0.02 44 471 4,533 +241
29SEP26 62.50 P 0.00 0.00 0.00 0.17 -0.03 44 0 207 0
29SEP26 65.00 P 0.63 0.63 0.63 0.28 -0.03 44 65 1,185 +65
29SEP26 67.50 P 0.00 0.00 0.00 0.43 -0.05 44 0 819 0
29SEP26 70.00 P 1.03 1.03 1.03 0.64 -0.07 44 2 430 +2
29SEP26 72.50 P 0.00 0.00 0.00 0.93 -0.07 44 0 1,442 0
29SEP26 75.00 P 1.58 1.60 1.58 1.31 -0.08 44 52 2,507 +52
29SEP26 77.50 P 2.04 2.04 2.04 1.79 -0.09 44 65 640 +65
29SEP26 80.00 P 2.61 2.61 2.40 2.37 -0.10 44 149 2,141 -14
29SEP26 82.50 P 3.28 3.30 3.11 3.05 -0.11 44 197 2,027 -72
29SEP26 85.00 P 4.09 4.09 3.74 3.90 -0.11 44 2,207 10,256 +2,051
29SEP26 87.50 P 4.50 4.98 4.47 4.80 -0.09 44 647 2,440 -112
29SEP26 90.00 P 5.44 5.95 5.44 5.83 -0.07 44 667 5,298 +275
29SEP26 92.50 P 7.10 7.20 6.48 7.00 -0.04 44 295 4,367 -123
29SEP26 95.00 P 8.42 8.44 7.82 8.35 +0.04 44 394 20,170 -198
29SEP26 97.50 P 9.34 9.84 9.15 9.78 -0.02 44 432 5,991 +42
29SEP26 100.00 P 10.70 11.54 10.70 11.32 +0.12 44 473 12,529 -76
29SEP26 102.50 P 12.94 13.00 12.94 13.10 +0.17 45 10 6,865 -10
29SEP26 105.00 P 14.00 14.90 14.00 14.88 +0.20 45 25 7,745 -7
29SEP26 107.50 P 0.00 0.00 0.00 16.98 +0.41 46 1 3,733 +1
29SEP26 110.00 P 18.90 18.90 18.50 17.89 -0.85 40 32 9,012 +30
29SEP26 112.50 P 21.00 21.00 20.50 20.06 -0.05 40 2 6,515 0
29SEP26 115.00 P 0.00 0.00 0.00 22.17 -0.51 41 0 20,353 0
29SEP26 117.50 P 0.00 0.00 0.00 24.80 +0.06 44 0 5,105 0
29SEP26 120.00 P 0.00 0.00 0.00 27.05 -0.48 45 0 17,186 0
29SEP26 122.50 P 0.00 0.00 0.00 29.24 +0.09 44 0 4,190 0
29SEP26 125.00 P 0.00 0.00 0.00 31.75 +0.26 47 0 9,881 0
29SEP26 127.50 P 0.00 0.00 0.00 34.02 +0.23 46 0 9,516 0
29SEP26 130.00 P 0.00 0.00 0.00 37.04 +0.77 54 0 27,264 0
29SEP26 132.50 P 0.00 0.00 0.00 38.65 +0.19 45 0 4,579 0
29SEP26 135.00 P 41.00 41.00 41.00 41.06 -0.27 45 1 12,684 +1
29SEP26 137.50 P 0.00 0.00 0.00 43.59 +0.13 48 0 2,404 0
29SEP26 140.00 P 44.80 44.80 44.80 46.10 +0.26 50 5 10,850 0
29SEP26 142.50 P 0.00 0.00 0.00 48.60 +0.14 51 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 51.10 +0.14 53 0 8,941 0
29SEP26 147.50 P 0.00 0.00 0.00 53.61 +0.16 55 0 2,283 0
29SEP26 150.00 P 56.23 56.23 56.23 56.23 +0.28 59 100 5,474 0
29SEP26 152.50 P 0.00 0.00 0.00 58.60 +0.16 58 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 61.10 +0.15 59 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 63.60 +0.16 61 0 929 0
29SEP26 160.00 P 65.32 65.92 65.32 66.12 +0.17 63 44 3,497 -4
29SEP26 162.50 P 67.82 68.42 67.82 68.66 +0.22 65 40 210 +40
29SEP26 165.00 P 70.32 71.22 70.32 71.16 +0.21 67 38 90 +38
29SEP26 167.50 P 72.17 73.72 72.17 73.66 +0.21 68 59 66 0
29SEP26 170.00 P 74.67 76.22 74.67 76.16 +0.22 70 96 92 0
29SEP26 172.50 P 0.00 0.00 0.00 78.66 +0.22 71 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 81.16 +0.22 73 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 83.52 +0.08 70 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 86.02 +0.01 71 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 88.52 +0.07 72 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 91.03 +0.08 74 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 93.54 +0.09 76 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 96.03 +0.08 76 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 98.52 +0.07 77 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 101.03 +0.10 79 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 103.53 +0.10 80 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 106.03 +0.10 81 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 111.02 +0.09 83 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 116.02 +0.09 85 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 120.90 -0.03 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 125.90 -0.03 0 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 131.06 +0.13 93 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 136.11 +0.17 96 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 141.11 +0.19 98 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 145.90 -0.03 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 151.05 +0.13 100 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 156.11 +0.19 104 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 161.11 +0.19 106 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 165.90 -0.02 0 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 171.11 +0.19 109 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 175.90 -0.02 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 181.04 +0.12 110 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 185.90 -0.02 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 190.90 -0.01 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 195.90 -0.02 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 200.90 -0.01 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 205.90 -0.01 0 0 0 0
29OCT26 70.00 P 1.40 1.44 1.40 1.01 -0.08 43 127 1,145 +61
29OCT26 72.50 P 1.71 1.76 1.71 1.40 -0.09 43 130 354 +130
29OCT26 75.00 P 2.12 2.20 2.10 1.87 -0.10 43 325 392 +325
29OCT26 77.50 P 2.77 2.77 2.77 2.41 -0.11 43 65 275 +65
29OCT26 80.00 P 3.37 3.37 3.20 3.09 -0.13 43 72 206 0
29OCT26 82.50 P 4.00 4.00 3.83 3.87 -0.13 43 32 124 +32
29OCT26 85.00 P 0.00 0.00 0.00 4.74 -0.13 43 0 243 0
29OCT26 87.50 P 0.00 0.00 0.00 5.71 -0.07 43 0 872 0
29OCT26 90.00 P 6.56 6.88 6.56 6.80 -0.04 43 16 206 +12
29OCT26 92.50 P 8.05 8.05 7.73 7.99 -0.02 43 134 352 +134
29OCT26 95.00 P 9.06 9.06 8.99 9.28 -0.03 43 97 215 +65
29OCT26 97.50 P 10.43 10.48 10.41 10.73 +0.01 43 225 283 +225
29OCT26 100.00 P 12.42 12.42 12.20 12.33 +0.08 43 17 31 +1
29OCT26 102.50 P 0.00 0.00 0.00 14.01 +0.12 43 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 15.78 +0.09 44 0 89 0
29OCT26 107.50 P 0.00 0.00 0.00 17.49 +0.09 43 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 19.30 +0.09 43 0 0 0
29OCT26 112.50 P 20.75 20.75 20.75 21.36 +0.04 43 1 2 +1
29OCT26 115.00 P 0.00 0.00 0.00 23.45 -0.15 44 0 60 0
29OCT26 117.50 P 0.00 0.00 0.00 25.46 - 44 0 0 -
29OCT26 120.00 P 27.50 27.50 27.50 27.61 - 44 1 1 -
29OCT26 122.50 P 0.00 0.00 0.00 29.78 - 44 0 0 -
29OCT26 125.00 P 0.00 0.00 0.00 32.02 - 44 0 0 -
29OCT26 127.50 P 0.00 0.00 0.00 34.30 - 44 0 0 -
29OCT26 130.00 P 37.00 37.00 37.00 37.04 - 48 1 1 -
29OCT26 132.50 P 0.00 0.00 0.00 38.89 - 44 0 0 -
29OCT26 135.00 P 0.00 0.00 0.00 41.21 - 43 0 0 -
29OCT26 137.50 P 0.00 0.00 0.00 43.59 - 43 0 0 -
29OCT26 140.00 P 46.60 46.60 46.60 46.10 - 44 5 5 -
29OCT26 142.50 P 0.00 0.00 0.00 48.60 - 46 0 0 -
29OCT26 145.00 P 0.00 0.00 0.00 51.10 - 48 0 0 -
29OCT26 147.50 P 0.00 0.00 0.00 53.61 - 49 0 0 -
29OCT26 150.00 P 0.00 0.00 0.00 56.23 - 53 0 0 -
29OCT26 152.50 P 0.00 0.00 0.00 58.60 - 52 0 0 -
29OCT26 155.00 P 0.00 0.00 0.00 61.10 - 53 0 0 -
29OCT26 157.50 P 0.00 0.00 0.00 63.60 - 55 0 0 -
29OCT26 160.00 P 0.00 0.00 0.00 66.12 - 56 0 0 -
30DEC26 60.00 P 1.18 1.18 1.10 0.64 -0.05 43 7 8,979 +7
30DEC26 62.50 P 0.00 0.00 0.00 0.88 -0.07 43 0 5,483 0
30DEC26 65.00 P 1.64 1.73 1.64 1.17 -0.08 43 29 2,812 +26
30DEC26 67.50 P 1.94 2.09 1.94 1.56 -0.10 43 104 568 +100
30DEC26 70.00 P 2.35 2.40 2.35 2.00 -0.11 43 71 579 +71
30DEC26 72.50 P 2.79 2.83 2.79 2.54 -0.12 43 102 376 +2
30DEC26 75.00 P 3.52 3.52 3.38 3.17 -0.13 43 31 1,146 +30
30DEC26 77.50 P 3.94 3.94 3.94 3.87 -0.14 43 1 1,375 +1
30DEC26 80.00 P 4.70 4.92 4.62 4.69 -0.14 43 80 2,750 -64
30DEC26 82.50 P 0.00 0.00 0.00 5.57 -0.09 43 0 2,951 0
30DEC26 85.00 P 6.60 6.60 6.60 6.47 -0.08 43 50 9,510 -47
30DEC26 87.50 P 7.50 7.51 7.50 7.51 -0.05 43 40 5,730 +16
30DEC26 90.00 P 8.62 8.76 8.34 8.61 -0.12 43 303 5,769 +303
30DEC26 92.50 P 9.40 10.00 9.40 9.85 -0.05 43 10 3,514 +5
30DEC26 95.00 P 10.73 11.07 10.73 11.20 -0.08 43 357 10,757 +138
30DEC26 97.50 P 12.18 12.51 12.18 12.64 +0.03 43 398 3,427 -287
30DEC26 100.00 P 13.70 14.10 13.70 14.19 +0.08 43 90 12,643 -40
30DEC26 102.50 P 15.92 15.92 15.92 15.82 +0.05 43 55 1,996 0
30DEC26 105.00 P 16.68 17.62 16.68 17.54 +0.10 43 57 10,559 +2
30DEC26 107.50 P 0.00 0.00 0.00 19.34 +0.13 44 0 6,485 0
30DEC26 110.00 P 20.00 21.28 20.00 21.25 +0.18 44 143 10,324 -108
30DEC26 112.50 P 0.00 0.00 0.00 23.12 +0.09 44 0 5,337 0
30DEC26 115.00 P 25.10 25.10 25.10 24.98 -0.02 44 30 5,399 0
30DEC26 117.50 P 0.00 0.00 0.00 26.91 +0.04 43 0 4,251 0
30DEC26 120.00 P 0.00 0.00 0.00 29.00 +0.05 44 0 15,054 0
30DEC26 122.50 P 0.00 0.00 0.00 31.03 +0.06 44 0 6,286 0
30DEC26 125.00 P 0.00 0.00 0.00 33.09 0.00 43 0 11,854 0
30DEC26 127.50 P 0.00 0.00 0.00 35.34 +0.12 44 0 5,580 0
30DEC26 130.00 P 0.00 0.00 0.00 37.29 -0.17 42 0 17,526 0
30DEC26 132.50 P 0.00 0.00 0.00 39.72 +0.10 44 0 5,960 0
30DEC26 135.00 P 0.00 0.00 0.00 41.94 +0.09 43 0 8,378 0
30DEC26 137.50 P 0.00 0.00 0.00 44.25 +0.12 43 0 3,231 0
30DEC26 140.00 P 0.00 0.00 0.00 46.53 +0.69 43 0 3,245 0
30DEC26 142.50 P 0.00 0.00 0.00 48.79 +0.06 42 0 1,300 0
30DEC26 145.00 P 51.07 51.07 51.07 51.10 +0.03 41 2 8,434 -1
30DEC26 147.50 P 0.00 0.00 0.00 53.61 +0.16 42 0 1,039 0
30DEC26 150.00 P 0.00 0.00 0.00 56.23 +0.28 45 0 6,606 0
30DEC26 152.50 P 0.00 0.00 0.00 58.60 +0.16 45 0 1,272 0
30DEC26 155.00 P 0.00 0.00 0.00 61.10 +0.15 46 0 3,393 0
30DEC26 157.50 P 0.00 0.00 0.00 63.60 +0.16 47 0 278 0
30DEC26 160.00 P 65.60 65.60 65.60 66.12 +0.17 48 4 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 68.66 +0.22 50 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 71.16 +0.21 51 0 6,374 0
30DEC26 167.50 P 0.00 0.00 0.00 73.66 +0.21 52 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 76.16 +0.22 54 0 5,588 0
30DEC26 172.50 P 0.00 0.00 0.00 78.66 +0.22 55 0 667 0
30DEC26 175.00 P 0.00 0.00 0.00 81.16 +0.22 56 0 76 0
30DEC26 177.50 P 0.00 0.00 0.00 83.52 +0.08 54 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 86.02 +0.01 55 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 88.52 +0.07 56 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 91.03 +0.08 57 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 93.54 +0.09 58 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 96.03 +0.08 59 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 98.52 +0.07 60 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 101.04 +0.11 61 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 103.54 +0.11 62 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 106.03 +0.10 63 0 210 0
30DEC26 205.00 P 0.00 0.00 0.00 111.04 +0.11 64 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 116.04 +0.11 66 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 120.90 -0.03 0 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 125.90 -0.03 0 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 131.06 +0.13 71 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 136.11 +0.17 74 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 141.11 +0.17 75 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 145.90 -0.04 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 151.05 +0.13 77 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 156.11 +0.19 80 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 161.11 +0.19 81 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 165.90 -0.02 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 171.11 +0.19 84 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 175.90 -0.02 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 181.04 +0.11 85 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 185.90 -0.03 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 190.90 -0.03 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 195.90 -0.03 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 200.90 -0.01 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 205.90 -0.01 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 1.47 +0.09 44 0 1,851 0
30MAR27 62.50 P 2.28 2.28 2.28 1.89 +0.10 44 65 418 +65
30MAR27 65.00 P 2.67 2.67 2.55 2.35 +0.13 44 169 633 -91
30MAR27 67.50 P 3.06 3.06 3.06 2.91 +0.13 44 65 353 +65
30MAR27 70.00 P 3.51 3.61 3.51 3.51 +0.16 44 70 575 +70
30MAR27 72.50 P 4.33 4.33 4.33 4.18 +0.11 44 65 3,816 0
30MAR27 75.00 P 4.71 4.71 4.71 4.84 +0.04 44 10 1,142 +10
30MAR27 77.50 P 5.45 5.55 5.45 5.58 -0.08 43 74 514 +8
30MAR27 80.00 P 6.27 6.38 6.27 6.39 -0.11 43 166 7,310 +65
30MAR27 82.50 P 7.12 7.30 7.12 7.37 -0.03 43 101 665 0
30MAR27 85.00 P 8.37 8.37 8.31 8.42 +0.04 43 31 2,843 +22
30MAR27 87.50 P 9.57 9.57 9.30 9.49 +0.02 43 140 1,099 +140
30MAR27 90.00 P 10.33 10.82 10.33 10.72 +0.11 42 977 8,803 +812
30MAR27 92.50 P 11.47 11.69 11.33 11.96 +0.06 42 71 2,126 +71
30MAR27 95.00 P 12.70 13.28 12.51 13.27 -0.01 42 1,477 3,434 +1,300
30MAR27 97.50 P 14.40 14.55 14.38 14.70 +0.09 42 200 2,152 +200
30MAR27 100.00 P 15.73 15.73 15.73 16.17 +0.01 42 55 5,638 0
30MAR27 102.50 P 0.00 0.00 0.00 17.76 +0.02 42 0 2,566 0
30MAR27 105.00 P 18.85 19.41 18.85 19.43 +0.06 42 110 2,823 0
30MAR27 107.50 P 0.00 0.00 0.00 21.07 +0.01 42 0 2,614 0
30MAR27 110.00 P 0.00 0.00 0.00 22.73 -0.12 42 0 2,702 0
30MAR27 112.50 P 0.00 0.00 0.00 24.73 +0.07 42 0 3,079 0
30MAR27 115.00 P 0.00 0.00 0.00 26.52 -0.02 42 0 10,314 0
30MAR27 117.50 P 0.00 0.00 0.00 28.57 +0.10 43 0 3,942 0
30MAR27 120.00 P 0.00 0.00 0.00 30.48 +0.04 43 0 10,128 0
30MAR27 122.50 P 0.00 0.00 0.00 32.49 +0.07 43 0 3,595 0
30MAR27 125.00 P 34.69 34.69 34.69 34.53 +0.07 43 5 6,864 -5
30MAR27 127.50 P 36.40 36.66 36.40 36.94 -0.48 44 5 3,785 -5
30MAR27 130.00 P 0.00 0.00 0.00 38.72 +0.09 43 0 7,939 0
30MAR27 132.50 P 0.00 0.00 0.00 40.85 +0.12 43 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 42.84 -0.06 42 0 1,774 0
30MAR27 137.50 P 0.00 0.00 0.00 45.25 +0.17 43 0 371 0
30MAR27 140.00 P 0.00 0.00 0.00 46.61 -0.97 38 0 1,384 0
30MAR27 142.50 P 0.00 0.00 0.00 49.66 +0.11 42 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 51.94 +0.13 42 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 54.20 -0.22 42 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 56.75 +0.02 44 0 246 0
30MAR27 152.50 P 0.00 0.00 0.00 58.86 -0.20 42 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 61.22 -0.21 42 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 63.60 -0.21 41 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 66.22 +0.01 44 0 113 0
30MAR27 162.50 P 0.00 0.00 0.00 68.66 +0.03 44 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 71.16 +0.10 45 0 22 0
30MAR27 167.50 P 0.00 0.00 0.00 73.66 +0.15 46 0 5 0
30MAR27 170.00 P 76.00 76.00 76.00 76.16 +0.19 47 2 163 +2
30MAR27 172.50 P 0.00 0.00 0.00 78.66 +0.22 48 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 81.16 +0.22 48 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 83.52 +0.08 47 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 86.02 +0.01 48 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 88.52 +0.07 49 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 91.03 +0.08 50 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 93.54 +0.09 51 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 96.03 +0.08 52 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 98.52 +0.07 52 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 101.04 +0.11 53 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 4.23 +0.12 44 0 386 0
29JUN27 70.00 P 4.86 4.86 4.70 4.74 -0.10 43 1,004 2,828 +1,000
29JUN27 72.50 P 5.44 5.44 5.44 5.56 -0.07 43 65 420 +65
29JUN27 75.00 P 6.11 6.11 6.11 6.34 -0.07 43 1 14 +1
29JUN27 77.50 P 7.04 7.22 6.99 7.20 -0.03 43 101 533 +101
29JUN27 80.00 P 7.80 8.13 7.73 8.23 +0.09 43 124 360 +123
29JUN27 82.50 P 8.78 9.10 8.78 9.27 +0.16 43 63 384 +63
29JUN27 85.00 P 9.86 10.27 9.86 10.32 +0.16 43 129 4,133 +100
29JUN27 87.50 P 10.94 11.40 10.94 11.55 +0.24 42 72 2,557 +52
29JUN27 90.00 P 0.00 0.00 0.00 12.78 +0.24 42 0 1,070 0
29JUN27 92.50 P 0.00 0.00 0.00 14.01 +0.22 42 0 419 0
29JUN27 95.00 P 0.00 0.00 0.00 15.42 +0.27 42 0 2,571 0
29JUN27 97.50 P 16.35 16.35 16.35 16.83 +0.26 42 3 1,062 0
29JUN27 100.00 P 0.00 0.00 0.00 18.25 +0.19 42 0 3,736 0
29JUN27 102.50 P 0.00 0.00 0.00 19.77 +0.15 42 0 842 0
29JUN27 105.00 P 0.00 0.00 0.00 21.36 +0.14 42 0 805 0
29JUN27 107.50 P 0.00 0.00 0.00 22.96 +0.06 42 0 187 0
29JUN27 110.00 P 0.00 0.00 0.00 24.67 -0.01 42 0 1,237 0
29JUN27 112.50 P 0.00 0.00 0.00 26.47 +0.07 42 0 324 0
29JUN27 115.00 P 0.00 0.00 0.00 28.33 +0.10 42 0 189 0
29JUN27 117.50 P 0.00 0.00 0.00 30.20 +0.12 42 0 371 0
29JUN27 120.00 P 0.00 0.00 0.00 32.26 +0.27 43 0 365 0
29JUN27 122.50 P 0.00 0.00 0.00 34.06 -0.09 42 0 90 0
29JUN27 125.00 P 0.00 0.00 0.00 36.03 +0.14 42 0 357 0
29JUN27 127.50 P 0.00 0.00 0.00 38.05 -0.06 42 0 2 0
29JUN27 130.00 P 0.00 0.00 0.00 40.09 -0.07 42 0 208 0
29JUN27 132.50 P 0.00 0.00 0.00 42.16 -0.07 42 0 4 0
29JUN27 135.00 P 0.00 0.00 0.00 44.25 -0.09 42 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 46.45 -0.01 42 0 0 0
29JUN27 140.00 P 47.80 48.20 47.80 48.70 +0.08 43 4 60 0
29JUN27 142.50 P 0.00 0.00 0.00 50.71 -0.10 42 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 52.90 -0.10 42 0 6 0
29JUN27 147.50 P 0.00 0.00 0.00 55.12 -0.09 42 0 0 0
29JUN27 150.00 P 57.20 57.20 57.20 57.37 -0.10 42 3 21 +3
29JUN27 152.50 P 0.00 0.00 0.00 59.62 -0.10 42 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 61.89 -0.11 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 64.24 -0.12 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 66.51 -0.18 41 0 70 0
TOTAL PUT 35,706 862,222 +9,782
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$ 7.70
30JUL26 5.00 C 0.00 0.00 0.00 2.71 - 0 0 0 -
30JUL26 5.25 C 0.00 0.00 0.00 2.46 +0.33 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.22 +0.35 60 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.97 +0.31 53 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.74 +0.29 58 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.51 +0.27 58 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.25 +0.22 46 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.05 +0.24 50 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.87 +0.20 52 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.71 +0.18 54 0 185 0
30JUL26 7.50 C 0.59 0.59 0.59 0.57 +0.15 55 10 225 0
30JUL26 7.75 C 0.41 0.41 0.41 0.45 +0.13 55 120 115 +95
30JUL26 8.00 C 0.38 0.38 0.34 0.35 +0.10 56 21 105 +15
30JUL26 8.25 C 0.29 0.29 0.29 0.27 +0.08 56 1 30 0
30JUL26 8.50 C 0.22 0.24 0.22 0.20 +0.06 56 12 115 0
30JUL26 8.75 C 0.18 0.18 0.15 0.16 +0.06 58 22 182 +22
30JUL26 9.00 C 0.14 0.15 0.14 0.12 +0.05 58 52 194 +50
30JUL26 9.25 C 0.10 0.11 0.10 0.08 +0.03 57 150 119 -47
30JUL26 9.50 C 0.00 0.00 0.00 0.06 +0.02 58 0 148 0
30JUL26 9.75 C 0.00 0.00 0.00 0.04 +0.01 57 0 46 0
30JUL26 10.00 C 0.00 0.00 0.00 0.03 +0.01 58 0 392 0
30JUL26 10.50 C 0.00 0.00 0.00 0.02 +0.01 61 0 675 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 62 0 373 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 68 0 79 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 74 0 378 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 259 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 85 0 395 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 159 0
30JUL26 14.00 C 0.01 0.01 0.01 0.01 0.00 95 5 1,211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 100 0 594 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 104 0 382 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 108 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 113 0 171 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 117 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 120 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 124 0 76 0
28AUG26 5.00 C 0.00 0.00 0.00 2.73 - 52 0 0 -
28AUG26 5.25 C 0.00 0.00 0.00 2.46 +0.29 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.22 +0.22 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.98 +0.25 33 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.77 +0.22 45 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.56 +0.20 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.39 +0.18 52 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.20 +0.16 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.04 +0.18 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.89 +0.16 53 0 15 0
28AUG26 7.50 C 0.00 0.00 0.00 0.76 +0.14 53 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.65 +0.14 54 0 0 0
28AUG26 8.00 C 0.58 0.58 0.58 0.54 +0.10 54 3 21 +3
28AUG26 8.25 C 0.00 0.00 0.00 0.45 +0.09 54 0 30 0
28AUG26 8.50 C 0.38 0.38 0.38 0.38 +0.08 55 3 23 +3
28AUG26 8.75 C 0.00 0.00 0.00 0.32 +0.07 55 0 57 0
28AUG26 9.00 C 0.00 0.00 0.00 0.27 +0.07 56 0 120 0
28AUG26 9.25 C 0.00 0.00 0.00 0.22 +0.06 56 0 40 0
28AUG26 9.50 C 0.21 0.21 0.21 0.18 +0.05 56 2 37 +2
28AUG26 9.75 C 0.00 0.00 0.00 0.15 +0.04 57 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.12 +0.03 56 0 84 0
28AUG26 10.50 C 0.00 0.00 0.00 0.08 +0.02 57 0 86 0
28AUG26 11.00 C 0.00 0.00 0.00 0.05 +0.01 56 0 71 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 +0.01 56 0 47 0
28AUG26 12.00 C 0.00 0.00 0.00 0.02 +0.01 57 0 114 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 55 0 45 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 102 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 95 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 117 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 78 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 81 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 3.03 +0.32 51 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.93 +0.29 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.83 +0.27 45 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.73 +0.26 42 0 12 0
29SEP26 5.25 C 0.00 0.00 0.00 2.48 +0.27 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.26 +0.23 49 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.03 +0.22 49 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.82 +0.21 50 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 1.65 +0.23 55 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.45 +0.21 53 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.31 +0.23 56 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.14 +0.21 55 0 38 0
29SEP26 7.25 C 1.03 1.03 1.03 1.00 +0.20 55 15 123 +15
29SEP26 7.50 C 0.00 0.00 0.00 0.87 +0.18 55 0 75 0
29SEP26 7.75 C 0.76 0.76 0.75 0.75 +0.16 55 30 104 +20
29SEP26 8.00 C 0.66 0.66 0.66 0.64 +0.14 54 40 138 +40
29SEP26 8.25 C 0.57 0.57 0.57 0.55 +0.13 55 20 62 +10
29SEP26 8.50 C 0.00 0.00 0.00 0.47 +0.12 55 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 0.39 +0.09 54 0 92 0
29SEP26 9.00 C 0.00 0.00 0.00 0.33 +0.08 54 0 163 0
29SEP26 9.25 C 0.34 0.34 0.33 0.28 +0.07 54 70 93 +70
29SEP26 9.50 C 0.30 0.30 0.29 0.24 +0.07 54 277 247 +101
29SEP26 9.75 C 0.00 0.00 0.00 0.20 +0.06 54 0 50 0
29SEP26 10.00 C 0.23 0.23 0.23 0.17 +0.05 54 5 115 0
29SEP26 10.50 C 0.17 0.17 0.17 0.12 +0.04 54 126 277 +126
29SEP26 11.00 C 0.00 0.00 0.00 0.08 +0.02 54 0 115 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 +0.02 55 0 1,076 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 79 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 +0.01 55 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 252 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,033 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 54 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 114 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 36 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 49 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 55 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 31 0
29OCT26 5.00 C 0.00 0.00 0.00 2.74 - 49 0 0 -
29OCT26 5.25 C 0.00 0.00 0.00 2.52 +0.27 54 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.30 +0.24 55 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.10 +0.25 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.89 +0.23 55 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.71 +0.24 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.55 +0.24 57 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.36 +0.20 54 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.23 +0.21 56 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.10 +0.20 56 0 0 0
29OCT26 7.50 C 0.98 0.98 0.98 0.97 +0.18 56 15 30 +15
29OCT26 7.75 C 0.89 0.89 0.87 0.85 +0.16 55 30 75 +30
29OCT26 8.00 C 0.79 0.79 0.79 0.75 +0.15 55 15 30 +15
29OCT26 8.25 C 0.70 0.70 0.70 0.66 +0.13 55 15 60 +15
29OCT26 8.50 C 0.62 0.62 0.62 0.58 +0.12 55 15 30 +15
29OCT26 8.75 C 0.56 0.56 0.56 0.51 +0.11 55 15 15 +15
29OCT26 9.00 C 0.48 0.48 0.48 0.44 +0.09 55 55 70 +55
29OCT26 9.25 C 0.00 0.00 0.00 0.39 +0.09 55 0 15 0
29OCT26 9.50 C 0.38 0.38 0.38 0.33 +0.07 54 15 15 +15
29OCT26 9.75 C 0.00 0.00 0.00 0.29 +0.06 54 0 15 0
29OCT26 10.00 C 0.30 0.30 0.30 0.25 +0.05 54 15 15 +15
30DEC26 5.00 C 0.00 0.00 0.00 2.77 - 52 0 0 -
30DEC26 5.25 C 0.00 0.00 0.00 2.56 +0.23 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.36 +0.23 54 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.18 +0.24 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.00 +0.23 55 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.83 +0.22 55 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.68 +0.22 55 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.52 +0.20 54 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.39 +0.19 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.26 +0.18 54 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.13 +0.15 53 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.04 +0.16 54 0 0 0
30DEC26 8.00 C 0.98 0.98 0.98 0.95 +0.15 54 15 19 +15
30DEC26 8.25 C 0.00 0.00 0.00 0.86 +0.14 54 0 6 0
30DEC26 8.50 C 0.00 0.00 0.00 0.77 +0.12 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.70 +0.11 54 0 8 0
30DEC26 9.00 C 0.00 0.00 0.00 0.64 +0.11 54 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.57 +0.09 54 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.52 +0.09 54 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.47 +0.09 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.42 +0.07 54 0 28 0
30DEC26 10.50 C 0.00 0.00 0.00 0.34 +0.06 53 0 576 0
30DEC26 11.00 C 0.00 0.00 0.00 0.28 +0.06 54 0 337 0
30DEC26 11.50 C 0.00 0.00 0.00 0.22 +0.04 53 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 +0.03 53 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 +0.03 54 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 +0.02 53 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 +0.02 54 0 62 0
30DEC26 14.00 C 0.16 0.16 0.16 0.08 +0.02 53 1 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 +0.02 54 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 +0.01 53 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 55 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 2.85 - 53 0 0 -
30MAR27 5.25 C 0.00 0.00 0.00 2.68 +0.26 55 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.51 +0.27 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.32 +0.25 54 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.16 +0.25 54 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.00 +0.23 53 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.87 +0.23 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.73 +0.21 53 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.60 +0.20 53 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.49 +0.20 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.38 +0.19 53 0 151 0
30MAR27 7.75 C 0.00 0.00 0.00 1.28 +0.19 53 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.18 +0.17 53 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.09 +0.16 52 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.99 +0.13 52 0 50 0
30MAR27 8.75 C 0.00 0.00 0.00 0.95 +0.16 53 0 50 0
30MAR27 9.00 C 0.00 0.00 0.00 0.88 +0.15 53 0 8 0
30MAR27 9.25 C 0.00 0.00 0.00 0.81 +0.14 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.75 +0.13 53 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.69 +0.12 53 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.64 +0.12 53 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.55 +0.11 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.47 +0.10 53 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.40 +0.08 52 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.34 +0.07 52 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.29 +0.06 52 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.25 +0.06 52 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.21 +0.05 52 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 +0.04 52 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 +0.04 53 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 +0.03 52 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.12 +0.03 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 +0.02 52 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 +0.02 53 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 +0.01 52 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 +0.01 52 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 +0.01 51 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 16 0
29JUN27 5.00 C 0.00 0.00 0.00 3.00 - 56 0 0 -
29JUN27 5.25 C 0.00 0.00 0.00 2.84 +0.30 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.66 +0.28 55 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.51 +0.28 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.35 +0.26 54 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.20 +0.24 54 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.07 +0.24 54 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.94 +0.22 53 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.83 +0.23 53 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.72 +0.22 53 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.60 +0.20 53 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.50 +0.19 52 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.41 +0.19 53 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 1.32 +0.17 53 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.24 +0.17 52 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.17 +0.17 53 0 200 0
29JUN27 9.00 C 0.00 0.00 0.00 1.09 +0.15 52 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.04 +0.16 53 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.98 +0.16 53 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.92 +0.16 53 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.86 +0.15 53 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.76 +0.14 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.67 +0.12 53 0 39 0
29JUN27 11.50 C 0.00 0.00 0.00 0.59 +0.11 53 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.52 +0.10 52 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.45 +0.08 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.40 +0.08 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.36 +0.08 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.31 +0.06 52 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.28 +0.06 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.25 +0.06 52 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.22 +0.05 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 +0.05 52 0 0 0
TOTAL CALL 1,190 21,887 +730
30JUL26 5.00 P 0.00 0.00 0.00 0.01 - 78 0 0 -
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 -0.01 63 0 7 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 -0.02 60 0 6 0
30JUL26 6.25 P 0.00 0.00 0.00 0.05 -0.04 59 0 29 0
30JUL26 6.50 P 0.00 0.00 0.00 0.08 -0.06 58 0 218 0
30JUL26 6.75 P 0.00 0.00 0.00 0.13 -0.08 58 0 93 0
30JUL26 7.00 P 0.00 0.00 0.00 0.19 -0.11 58 0 49 0
30JUL26 7.25 P 0.00 0.00 0.00 0.28 -0.13 58 0 89 0
30JUL26 7.50 P 0.40 0.40 0.40 0.38 -0.16 58 100 301 +100
30JUL26 7.75 P 0.52 0.52 0.52 0.51 -0.18 58 20 74 +9
30JUL26 8.00 P 0.65 0.65 0.65 0.66 -0.23 59 8 176 -8
30JUL26 8.25 P 0.00 0.00 0.00 0.83 -0.23 60 0 231 0
30JUL26 8.50 P 0.00 0.00 0.00 1.02 -0.25 61 0 397 0
30JUL26 8.75 P 0.00 0.00 0.00 1.22 -0.27 62 0 215 0
30JUL26 9.00 P 0.00 0.00 0.00 1.44 -0.28 64 0 181 0
30JUL26 9.25 P 0.00 0.00 0.00 1.66 -0.29 66 0 108 0
30JUL26 9.50 P 0.00 0.00 0.00 1.89 -0.29 68 0 451 0
30JUL26 9.75 P 0.00 0.00 0.00 2.14 -0.28 74 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 2.38 -0.30 77 0 315 0
30JUL26 10.50 P 0.00 0.00 0.00 2.88 -0.30 86 0 328 0
30JUL26 11.00 P 0.00 0.00 0.00 3.40 -0.24 100 0 775 0
30JUL26 11.50 P 0.00 0.00 0.00 3.87 -0.30 101 0 85 0
30JUL26 12.00 P 0.00 0.00 0.00 4.38 -0.26 112 0 59 0
30JUL26 12.50 P 0.00 0.00 0.00 4.85 -0.31 110 0 20 0
30JUL26 13.00 P 0.00 0.00 0.00 5.39 -0.24 129 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.89 -0.25 136 0 1 0
30JUL26 14.00 P 0.00 0.00 0.00 6.38 -0.29 140 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 6.86 -0.27 139 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.40 -0.23 158 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.90 -0.27 164 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.33 -0.33 141 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.89 -0.28 171 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.39 -0.26 176 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 9.86 -0.31 170 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
28AUG26 5.25 P 0.00 0.00 0.00 0.03 -0.01 59 0 30 0
28AUG26 5.50 P 0.06 0.06 0.06 0.04 -0.03 57 90 190 +90
28AUG26 5.75 P 0.00 0.00 0.00 0.06 -0.04 56 0 45 0
28AUG26 6.00 P 0.11 0.11 0.11 0.10 -0.05 57 60 75 +60
28AUG26 6.25 P 0.00 0.00 0.00 0.14 -0.07 56 0 45 0
28AUG26 6.50 P 0.00 0.00 0.00 0.19 -0.09 56 0 17 0
28AUG26 6.75 P 0.00 0.00 0.00 0.26 -0.11 56 0 5 0
28AUG26 7.00 P 0.00 0.00 0.00 0.35 -0.12 56 0 30 0
28AUG26 7.25 P 0.49 0.49 0.49 0.45 -0.13 56 1 80 0
28AUG26 7.50 P 0.00 0.00 0.00 0.57 -0.15 57 0 41 0
28AUG26 7.75 P 0.73 0.73 0.73 0.70 -0.17 57 3 65 +3
28AUG26 8.00 P 0.82 0.82 0.82 0.85 -0.18 57 20 96 0
28AUG26 8.25 P 0.00 0.00 0.00 1.02 -0.19 58 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 1.19 -0.21 59 0 197 0
28AUG26 8.75 P 0.00 0.00 0.00 1.38 -0.21 59 0 79 0
28AUG26 9.00 P 0.00 0.00 0.00 1.58 -0.23 60 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 1.78 -0.28 61 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 2.00 -0.26 62 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 2.23 -0.25 64 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 2.45 -0.26 65 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 2.93 -0.25 70 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 3.42 -0.24 75 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 3.90 -0.27 78 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 4.41 -0.26 86 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 4.89 -0.28 88 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 5.39 -0.28 93 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.89 -0.28 98 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.38 -0.29 100 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.88 -0.29 105 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.40 -0.27 113 0 24 0
28AUG26 15.50 P 0.00 0.00 0.00 7.90 -0.27 117 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 8.37 -0.30 115 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.89 -0.28 123 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.02 -0.02 51 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.04 -0.02 54 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.05 -0.02 55 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 -0.04 53 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 -0.04 54 0 20 0
29SEP26 5.75 P 0.17 0.17 0.17 0.15 -0.06 54 15 70 +13
29SEP26 6.00 P 0.00 0.00 0.00 0.21 -0.06 54 0 81 0
29SEP26 6.25 P 0.00 0.00 0.00 0.28 -0.07 54 0 37 0
29SEP26 6.50 P 0.00 0.00 0.00 0.35 -0.09 53 0 68 0
29SEP26 6.75 P 0.00 0.00 0.00 0.43 -0.12 52 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 0.53 -0.14 52 0 96 0
29SEP26 7.25 P 0.62 0.65 0.62 0.65 -0.15 52 35 36 0
29SEP26 7.50 P 0.78 0.78 0.78 0.78 -0.17 52 10 64 -10
29SEP26 7.75 P 0.93 0.93 0.93 0.92 -0.18 51 50 125 -32
29SEP26 8.00 P 0.00 0.00 0.00 1.07 -0.20 51 0 183 0
29SEP26 8.25 P 0.00 0.00 0.00 1.23 -0.22 50 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.41 -0.23 50 0 452 0
29SEP26 8.75 P 0.00 0.00 0.00 1.59 -0.24 49 0 140 0
29SEP26 9.00 P 0.00 0.00 0.00 1.78 -0.25 49 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 1.98 -0.25 48 0 170 0
29SEP26 9.50 P 0.00 0.00 0.00 2.18 -0.27 47 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 2.44 -0.22 51 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.64 -0.24 49 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 3.09 -0.24 47 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 3.55 -0.24 43 0 1,450 0
29SEP26 11.50 P 0.00 0.00 0.00 4.00 -0.26 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 4.50 -0.23 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.96 -0.26 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 5.46 -0.26 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.95 -0.25 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 6.44 -0.25 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.93 -0.25 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 7.41 -0.27 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.90 -0.28 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 8.40 -0.27 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.89 -0.28 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 9.39 -0.26 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.89 -0.28 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.38 -0.27 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.87 -0.27 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.37 -0.29 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.89 -0.24 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.09 - 55 0 0 -
29OCT26 5.25 P 0.00 0.00 0.00 0.12 -0.05 54 0 15 0
29OCT26 5.50 P 0.17 0.17 0.17 0.17 -0.05 54 15 15 +15
29OCT26 5.75 P 0.00 0.00 0.00 0.22 -0.06 54 0 15 0
29OCT26 6.00 P 0.27 0.27 0.27 0.29 -0.07 54 15 15 +15
29OCT26 6.25 P 0.00 0.00 0.00 0.36 -0.08 54 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.44 -0.11 53 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.54 -0.12 53 0 15 0
29OCT26 7.00 P 0.63 0.63 0.63 0.64 -0.14 52 55 70 +55
29OCT26 7.25 P 0.00 0.00 0.00 0.77 -0.15 53 0 15 0
29OCT26 7.50 P 0.86 0.90 0.86 0.90 -0.16 52 255 285 +255
29OCT26 7.75 P 1.00 1.00 1.00 1.04 -0.18 52 70 70 +70
29OCT26 8.00 P 0.00 0.00 0.00 1.19 -0.19 52 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.35 -0.21 51 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.52 -0.22 51 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.71 -0.22 51 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.89 -0.23 50 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.09 -0.23 51 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.30 -0.22 51 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.50 -0.23 50 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.72 -0.23 50 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.16 - 53 0 0 -
30DEC26 5.25 P 0.00 0.00 0.00 0.22 -0.05 54 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.27 -0.06 53 0 60 0
30DEC26 5.75 P 0.00 0.00 0.00 0.35 -0.06 54 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.41 -0.08 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.51 -0.08 53 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 0.60 -0.10 53 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.70 -0.12 52 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 0.82 -0.13 52 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.94 -0.15 52 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 1.07 -0.16 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.22 -0.17 51 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 1.39 -0.17 52 0 172 0
30DEC26 8.25 P 0.00 0.00 0.00 1.56 -0.15 53 0 17 0
30DEC26 8.50 P 0.00 0.00 0.00 1.71 -0.18 52 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.89 -0.18 52 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 2.08 -0.18 52 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 2.27 -0.19 52 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 2.47 -0.18 52 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 2.67 -0.18 52 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.88 -0.20 53 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 3.30 -0.21 52 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 3.75 -0.21 53 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 4.20 -0.21 53 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.64 -0.24 51 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 5.11 -0.24 51 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.59 -0.24 52 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 6.06 -0.25 50 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 6.54 -0.25 49 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 7.02 -0.25 46 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 7.51 -0.25 44 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.98 -0.27 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 8.49 -0.26 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.98 -0.24 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.47 -0.24 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.94 -0.30 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.44 -0.28 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.93 -0.28 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.44 -0.25 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.92 -0.28 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.27 - 53 0 0 -
30MAR27 5.25 P 0.00 0.00 0.00 0.33 -0.05 52 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.41 -0.05 53 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.46 -0.08 51 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.56 -0.07 51 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.65 -0.09 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.76 -0.09 51 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.86 -0.12 50 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.99 -0.12 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.12 -0.13 50 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 1.25 -0.14 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.41 -0.13 51 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.56 -0.15 50 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.72 -0.15 50 0 55 0
30MAR27 8.50 P 0.00 0.00 0.00 1.88 -0.16 50 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 2.06 -0.16 50 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.24 -0.17 50 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 2.43 -0.17 50 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.62 -0.18 51 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.82 -0.18 51 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 3.02 -0.19 51 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 3.43 -0.20 51 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.85 -0.21 51 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 4.29 -0.22 51 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.74 -0.23 51 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 5.20 -0.22 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.65 -0.24 50 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 6.13 -0.22 51 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.59 -0.24 50 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 7.06 -0.24 49 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.55 -0.24 50 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 8.02 -0.24 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.50 -0.26 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.98 -0.27 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.47 -0.28 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.94 -0.30 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.44 -0.28 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.94 -0.27 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.44 -0.28 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.37 - 52 0 0 -
29JUN27 5.25 P 0.00 0.00 0.00 0.45 -0.05 52 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.54 -0.05 53 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 0.61 -0.05 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.69 -0.10 51 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.81 -0.07 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.91 -0.10 51 0 0 0
29JUN27 6.75 P 1.02 1.02 1.02 1.03 -0.10 51 2 2 +2
29JUN27 7.00 P 0.00 0.00 0.00 1.16 -0.10 51 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.29 -0.11 51 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.42 -0.13 50 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 1.57 -0.14 50 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 1.74 -0.13 51 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.90 -0.14 51 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 2.06 -0.15 50 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 2.23 -0.16 50 0 200 0
29JUN27 9.00 P 0.00 0.00 0.00 2.41 -0.16 51 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.59 -0.17 50 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.78 -0.18 51 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.97 -0.18 51 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 3.17 -0.16 51 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.57 -0.19 51 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.98 -0.20 51 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.40 -0.21 50 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.83 -0.21 50 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.27 -0.23 50 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.72 -0.22 50 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.19 -0.21 51 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.64 -0.23 49 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 7.11 -0.24 49 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.60 -0.22 50 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 8.05 -0.24 47 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.53 -0.25 46 0 0 0
TOTAL PUT 824 18,699 +637
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$ 3.29
30JUL26 2.20 C 0.00 0.00 0.00 1.10 +0.14 75 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 1.00 +0.14 68 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.90 +0.15 60 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.81 +0.16 66 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.71 +0.14 58 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.61 +0.13 51 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.52 +0.13 50 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.45 +0.13 56 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.37 +0.12 54 0 50 0
30JUL26 3.10 C 0.30 0.30 0.30 0.28 +0.09 47 2 32 +2
30JUL26 3.20 C 0.24 0.24 0.24 0.23 +0.09 50 3 333 0
30JUL26 3.30 C 0.19 0.19 0.19 0.18 +0.07 50 500 1,115 +500
30JUL26 3.40 C 0.13 0.13 0.13 0.14 +0.06 51 70 235 +40
30JUL26 3.50 C 0.00 0.00 0.00 0.10 +0.04 49 0 501 0
30JUL26 3.60 C 0.08 0.09 0.08 0.07 +0.03 48 14 396 +14
30JUL26 3.70 C 0.05 0.05 0.05 0.05 +0.02 49 5 8,044 0
30JUL26 3.80 C 0.05 0.05 0.05 0.04 +0.02 51 13 771 +13
30JUL26 3.90 C 0.00 0.00 0.00 0.03 +0.02 52 0 232 0
30JUL26 4.00 C 0.03 0.03 0.03 0.02 +0.01 51 108 198 +108
30JUL26 4.10 C 0.03 0.03 0.03 0.01 0.00 48 18 78 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 191 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 56 0 150 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 60 0 127 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 64 0 836 0
30JUL26 4.60 C 0.01 0.01 0.01 0.01 0.00 67 26 458 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 71 0 312 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 77 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 80 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 88 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 101 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 108 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 114 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 119 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 124 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 130 0 23 0
28AUG26 2.20 C 0.00 0.00 0.00 1.10 +0.14 55 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.01 +0.14 63 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.91 +0.14 56 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.81 +0.14 50 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.72 +0.14 51 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.62 +0.11 44 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.53 +0.10 43 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.47 +0.11 49 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.39 +0.10 46 0 10 0
28AUG26 3.10 C 0.00 0.00 0.00 0.32 +0.08 45 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.28 +0.08 49 0 12 0
28AUG26 3.30 C 0.00 0.00 0.00 0.23 +0.07 48 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.19 +0.06 49 0 1 0
28AUG26 3.50 C 0.16 0.17 0.16 0.15 +0.05 48 45 52 +44
28AUG26 3.60 C 0.00 0.00 0.00 0.12 +0.04 48 0 29 0
28AUG26 3.70 C 0.00 0.00 0.00 0.10 +0.04 49 0 8 0
28AUG26 3.80 C 0.00 0.00 0.00 0.08 +0.03 49 0 300 0
28AUG26 3.90 C 0.00 0.00 0.00 0.06 +0.02 48 0 0 0
28AUG26 4.00 C 0.08 0.08 0.08 0.05 +0.02 49 11 18 +11
28AUG26 4.10 C 0.00 0.00 0.00 0.04 +0.02 50 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.03 +0.02 49 0 227 0
28AUG26 4.30 C 0.00 0.00 0.00 0.02 +0.01 47 0 120 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
28AUG26 4.60 C 0.03 0.03 0.03 0.01 0.00 49 20 20 +20
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 3 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 63 0 1,700 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 68 0 334 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 81 0 100 0
29SEP26 2.20 C 0.00 0.00 0.00 1.11 +0.14 60 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.02 +0.15 60 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.92 +0.14 54 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.83 +0.13 53 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.74 +0.12 51 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.65 +0.11 48 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.57 +0.11 47 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.51 +0.12 49 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.44 +0.10 48 0 3 0
29SEP26 3.10 C 0.00 0.00 0.00 0.38 +0.09 48 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.33 +0.09 48 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.29 +0.08 49 0 0 0
29SEP26 3.40 C 0.26 0.26 0.25 0.25 +0.07 49 62 70 +62
29SEP26 3.50 C 0.00 0.00 0.00 0.21 +0.06 48 0 0 0
29SEP26 3.60 C 0.20 0.20 0.20 0.18 +0.06 49 16 19 +16
29SEP26 3.70 C 0.00 0.00 0.00 0.15 +0.05 48 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 +0.04 49 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 +0.04 49 0 3 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 +0.03 48 0 109 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 +0.03 50 0 31 0
29SEP26 4.20 C 0.00 0.00 0.00 0.07 +0.03 50 0 10 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 +0.02 48 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 +0.02 47 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 +0.02 46 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 +0.01 44 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 4,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 222 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 439 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 10 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 312 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 294 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 132 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 92 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 40 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 72 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 2 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 88 0 150 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 96 0 46 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 99 0 2 0
29OCT26 2.20 C 0.00 0.00 0.00 1.11 +0.14 53 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.02 +0.14 54 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.92 +0.12 48 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.83 +0.12 47 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.75 +0.12 48 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.67 +0.11 47 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.60 +0.11 47 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.53 +0.10 46 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.48 +0.10 48 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.42 +0.10 47 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.37 +0.09 47 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.33 +0.08 47 0 0 0
29OCT26 3.40 C 0.29 0.29 0.29 0.28 +0.06 46 21 21 +21
29OCT26 3.50 C 0.00 0.00 0.00 0.25 +0.06 47 0 0 0
29OCT26 3.60 C 0.24 0.24 0.24 0.22 +0.06 47 139 139 +139
29OCT26 3.70 C 0.00 0.00 0.00 0.19 +0.05 47 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.16 +0.04 46 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.14 +0.04 47 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.12 +0.03 47 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.11 +0.03 48 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.12 +0.13 48 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.04 +0.13 49 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.95 +0.12 47 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.88 +0.12 48 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.80 +0.11 47 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.73 +0.09 47 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.68 +0.10 49 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.62 +0.10 48 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.56 +0.09 48 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.51 +0.10 48 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.46 +0.09 47 0 60 0
30DEC26 3.30 C 0.42 0.42 0.42 0.42 +0.08 48 90 182 +90
30DEC26 3.40 C 0.00 0.00 0.00 0.38 +0.07 48 0 4 0
30DEC26 3.50 C 0.00 0.00 0.00 0.34 +0.07 47 0 15 0
30DEC26 3.60 C 0.00 0.00 0.00 0.31 +0.07 48 0 737 0
30DEC26 3.70 C 0.00 0.00 0.00 0.27 +0.05 47 0 1,009 0
30DEC26 3.80 C 0.00 0.00 0.00 0.25 +0.06 47 0 855 0
30DEC26 3.90 C 0.00 0.00 0.00 0.22 +0.05 47 0 23 0
30DEC26 4.00 C 0.00 0.00 0.00 0.20 +0.05 47 0 611 0
30DEC26 4.10 C 0.00 0.00 0.00 0.18 +0.04 47 0 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.16 +0.04 47 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.14 +0.03 47 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 +0.03 47 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 +0.02 47 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.10 +0.02 47 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.09 +0.02 47 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.08 +0.02 47 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 +0.02 47 0 122 0
30DEC26 5.00 C 0.13 0.13 0.13 0.06 +0.02 46 300 361 +258
30DEC26 5.25 C 0.00 0.00 0.00 0.05 +0.02 48 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 +0.02 48 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 +0.02 48 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 47 0 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 49 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 65 0 120 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 223 0
30MAR27 2.20 C 0.00 0.00 0.00 1.18 +0.13 51 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.10 +0.13 50 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.02 +0.12 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.95 +0.12 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.89 +0.12 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.82 +0.09 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.77 +0.11 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.72 +0.11 48 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.66 +0.09 48 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.62 +0.10 48 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.58 +0.10 49 0 71 0
30MAR27 3.30 C 0.00 0.00 0.00 0.52 +0.08 47 0 6 0
30MAR27 3.40 C 0.00 0.00 0.00 0.49 +0.09 48 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.46 +0.09 49 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.42 +0.08 48 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.39 +0.08 48 0 5,043 0
30MAR27 3.80 C 0.00 0.00 0.00 0.36 +0.07 48 0 410 0
30MAR27 3.90 C 0.00 0.00 0.00 0.33 +0.07 48 0 340 0
30MAR27 4.00 C 0.00 0.00 0.00 0.31 +0.07 48 0 5,040 0
30MAR27 4.10 C 0.00 0.00 0.00 0.28 +0.06 48 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.26 +0.06 48 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.24 +0.06 48 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.22 +0.05 48 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.20 +0.05 48 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 +0.05 48 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.17 +0.04 48 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 +0.04 48 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 +0.04 48 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 +0.04 49 0 3,006 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 +0.03 48 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 +0.03 48 0 6 0
30MAR27 5.75 C 0.00 0.00 0.00 0.07 +0.02 48 0 1 0
30MAR27 6.00 C 0.13 0.13 0.13 0.06 +0.02 48 35 632 -30
30MAR27 6.25 C 0.00 0.00 0.00 0.05 +0.02 48 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 +0.02 48 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 +0.02 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 161 0
29JUN27 2.20 C 0.00 0.00 0.00 1.24 +0.13 51 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.16 +0.12 49 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.09 +0.12 49 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.04 +0.13 50 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.96 +0.11 48 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.90 +0.09 48 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.86 +0.10 49 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.80 +0.11 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.75 +0.11 48 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.70 +0.10 47 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.66 +0.08 48 0 11 0
29JUN27 3.30 C 0.00 0.00 0.00 0.62 +0.09 48 0 0 0
29JUN27 3.40 C 0.58 0.58 0.58 0.59 +0.10 49 5 5 +5
29JUN27 3.50 C 0.00 0.00 0.00 0.55 +0.08 48 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.51 +0.07 48 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.48 +0.07 48 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.45 +0.07 48 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.42 +0.07 48 0 2 0
29JUN27 4.00 C 0.00 0.00 0.00 0.39 +0.06 48 0 6 0
29JUN27 4.10 C 0.00 0.00 0.00 0.37 +0.06 48 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.34 +0.05 47 0 32 0
29JUN27 4.30 C 0.00 0.00 0.00 0.32 +0.05 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.30 +0.05 48 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.28 +0.05 47 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.26 +0.04 47 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.24 +0.04 47 0 16 0
TOTAL CALL 1,503 68,581 +1,313
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 69 0 60 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 -0.01 47 0 316 0
30JUL26 2.80 P 0.00 0.00 0.00 0.02 -0.02 48 0 43 0
30JUL26 2.90 P 0.03 0.03 0.03 0.04 -0.02 50 10 337 0
30JUL26 3.00 P 0.00 0.00 0.00 0.05 -0.04 45 0 276 0
30JUL26 3.10 P 0.00 0.00 0.00 0.08 -0.05 45 0 207 0
30JUL26 3.20 P 0.11 0.12 0.11 0.12 -0.07 46 19 135 +15
30JUL26 3.30 P 0.14 0.16 0.14 0.17 -0.08 47 41 196 +25
30JUL26 3.40 P 0.24 0.24 0.24 0.23 -0.09 47 35 142 -30
30JUL26 3.50 P 0.30 0.30 0.29 0.30 -0.11 48 35 8,222 0
30JUL26 3.60 P 0.00 0.00 0.00 0.38 -0.11 51 0 538 0
30JUL26 3.70 P 0.00 0.00 0.00 0.47 -0.11 55 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.54 -0.13 49 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.63 -0.14 50 0 234 0
30JUL26 4.00 P 0.00 0.00 0.00 0.72 -0.14 48 0 429 0
30JUL26 4.10 P 0.00 0.00 0.00 0.82 -0.14 53 0 200 0
30JUL26 4.20 P 0.00 0.00 0.00 0.92 -0.14 57 0 59 0
30JUL26 4.30 P 0.00 0.00 0.00 1.03 -0.13 70 0 507 0
30JUL26 4.40 P 0.00 0.00 0.00 1.11 -0.15 0 0 203 0
30JUL26 4.50 P 0.00 0.00 0.00 1.21 -0.15 0 0 283 0
30JUL26 4.60 P 0.00 0.00 0.00 1.31 -0.15 0 0 32 0
30JUL26 4.70 P 0.00 0.00 0.00 1.41 -0.15 0 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 1.52 -0.14 81 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.61 -0.15 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.72 -0.14 87 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.97 -0.14 96 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.22 -0.14 103 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.47 -0.14 110 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.72 -0.14 117 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.97 -0.14 123 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.22 -0.14 130 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.47 -0.14 135 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.72 -0.14 141 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 -0.02 45 0 20 0
28AUG26 2.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.04 -0.01 50 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.05 -0.02 48 0 60 0
28AUG26 2.80 P 0.00 0.00 0.00 0.07 -0.03 47 0 15 0
28AUG26 2.90 P 0.00 0.00 0.00 0.09 -0.05 45 0 31 0
28AUG26 3.00 P 0.00 0.00 0.00 0.13 -0.05 47 0 50 0
28AUG26 3.10 P 0.00 0.00 0.00 0.17 -0.07 46 0 60 0
28AUG26 3.20 P 0.20 0.20 0.20 0.22 -0.07 47 60 92 +8
28AUG26 3.30 P 0.00 0.00 0.00 0.27 -0.09 46 0 40 0
28AUG26 3.40 P 0.00 0.00 0.00 0.34 -0.08 48 0 155 0
28AUG26 3.50 P 0.00 0.00 0.00 0.41 -0.09 48 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.49 -0.11 50 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.57 -0.10 51 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.65 -0.12 51 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.74 -0.12 53 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.82 -0.13 51 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.91 -0.14 52 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 1.02 -0.12 59 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 1.11 -0.12 59 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.20 -0.14 58 0 1 0
28AUG26 4.50 P 1.27 1.27 1.27 1.30 -0.13 62 1 0 -1
28AUG26 4.60 P 0.00 0.00 0.00 1.39 -0.14 60 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.49 -0.14 62 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.59 -0.13 65 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.69 -0.13 68 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.79 -0.13 71 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 2.02 -0.15 61 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 2.27 -0.15 67 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.52 -0.14 72 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.77 -0.13 78 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 3.01 -0.15 60 0 21 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.05 -0.01 49 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.06 -0.03 46 0 3 0
29SEP26 2.70 P 0.00 0.00 0.00 0.09 -0.02 48 0 141 0
29SEP26 2.80 P 0.00 0.00 0.00 0.11 -0.03 47 0 290 0
29SEP26 2.90 P 0.00 0.00 0.00 0.14 -0.04 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.18 -0.05 46 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.23 -0.05 47 0 5 0
29SEP26 3.20 P 0.25 0.26 0.25 0.27 -0.07 46 58 58 +53
29SEP26 3.30 P 0.00 0.00 0.00 0.33 -0.08 46 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.39 -0.09 47 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.47 -0.09 49 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.54 -0.10 49 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.62 -0.10 50 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.70 -0.09 51 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.78 -0.11 51 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.87 -0.11 53 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 0.95 -0.12 52 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 1.05 -0.11 55 0 371 0
29SEP26 4.30 P 0.00 0.00 0.00 1.14 -0.12 56 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.23 -0.12 56 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.32 -0.13 57 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.42 -0.12 59 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.51 -0.13 58 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.61 -0.12 61 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.70 -0.13 60 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.79 -0.14 58 0 544 0
29SEP26 5.25 P 0.00 0.00 0.00 2.04 -0.13 63 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.28 -0.14 63 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.53 -0.13 67 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.77 -0.14 64 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 3.02 -0.14 68 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.27 -0.14 72 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.52 -0.14 76 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.77 -0.14 80 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 4.02 -0.14 83 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.26 -0.14 75 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.51 -0.14 79 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.76 -0.14 83 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 5.01 -0.14 87 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.26 -0.14 90 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.51 -0.14 93 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.76 -0.14 96 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 6.01 -0.14 99 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.26 -0.14 102 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.51 -0.14 105 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.76 -0.14 108 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.06 -0.02 45 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.08 -0.03 45 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.11 -0.03 46 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.14 -0.04 46 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.17 -0.05 45 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.21 -0.06 45 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.26 -0.06 45 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.30 -0.08 44 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.36 -0.09 45 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.43 -0.08 46 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.51 -0.08 48 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.58 -0.09 49 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.65 -0.10 49 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.73 -0.10 50 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.81 -0.11 50 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.89 -0.12 50 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.98 -0.11 51 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.05 -0.02 47 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.09 -0.02 47 0 37 0
30DEC26 2.50 P 0.00 0.00 0.00 0.11 -0.02 47 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 -0.03 45 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.16 -0.04 45 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.20 -0.04 46 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.24 -0.04 46 0 18 0
30DEC26 3.00 P 0.28 0.28 0.28 0.29 -0.04 47 2 15,006 +2
30DEC26 3.10 P 0.00 0.00 0.00 0.33 -0.05 46 0 29 0
30DEC26 3.20 P 0.00 0.00 0.00 0.38 -0.07 46 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.43 -0.08 45 0 2 0
30DEC26 3.40 P 0.00 0.00 0.00 0.50 -0.08 46 0 1 0
30DEC26 3.50 P 0.00 0.00 0.00 0.58 -0.07 48 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.64 -0.09 47 0 9 0
30DEC26 3.70 P 0.00 0.00 0.00 0.72 -0.09 49 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.80 -0.09 49 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.87 -0.10 49 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 0.95 -0.10 49 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 1.03 -0.11 49 0 39 0
30DEC26 4.20 P 0.00 0.00 0.00 1.12 -0.10 51 0 112 0
30DEC26 4.30 P 0.00 0.00 0.00 1.21 -0.10 52 0 165 0
30DEC26 4.40 P 0.00 0.00 0.00 1.29 -0.11 51 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.38 -0.11 52 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.47 -0.11 53 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.57 -0.11 55 0 265 0
30DEC26 4.80 P 0.00 0.00 0.00 1.66 -0.11 55 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.75 -0.13 55 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.83 -0.13 53 0 120 0
30DEC26 5.25 P 0.00 0.00 0.00 2.06 -0.13 53 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.30 -0.13 54 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.54 -0.13 55 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.79 -0.12 58 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 3.03 -0.13 57 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 3.27 -0.14 56 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.52 -0.14 59 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.77 -0.14 61 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 4.02 -0.14 64 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.26 -0.15 59 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.51 -0.15 62 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.76 -0.14 65 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 5.01 -0.14 67 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.26 -0.14 70 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.51 -0.14 72 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.76 -0.14 74 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 6.01 -0.14 76 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.26 -0.14 78 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.51 -0.14 81 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.76 -0.14 83 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.10 -0.01 48 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.12 -0.01 48 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.15 -0.01 48 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.20 -0.02 46 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.24 -0.02 47 0 10 0
30MAR27 2.80 P 0.00 0.00 0.00 0.28 -0.03 47 0 15 0
30MAR27 2.90 P 0.30 0.30 0.30 0.32 -0.03 46 3 33 +3
30MAR27 3.00 P 0.00 0.00 0.00 0.36 -0.04 46 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.41 -0.05 46 0 0 0
30MAR27 3.20 P 0.44 0.44 0.44 0.46 -0.05 45 30 30 +15
30MAR27 3.30 P 0.00 0.00 0.00 0.52 -0.06 46 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.59 -0.06 47 0 82 0
30MAR27 3.50 P 0.68 0.68 0.68 0.66 -0.06 48 10 5,088 -10
30MAR27 3.60 P 0.00 0.00 0.00 0.72 -0.08 47 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.79 -0.09 47 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.87 -0.09 48 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.95 -0.09 49 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 1.03 -0.09 49 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 1.11 -0.08 50 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.19 -0.10 50 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.27 -0.09 50 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.35 -0.10 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.44 -0.11 51 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.54 -0.10 53 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.61 -0.11 51 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.69 -0.12 50 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.79 -0.11 52 0 1,009 0
30MAR27 5.00 P 0.00 0.00 0.00 1.88 -0.11 52 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 2.10 -0.14 52 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.33 -0.12 52 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.56 -0.13 52 0 2 0
30MAR27 6.00 P 2.80 2.80 2.80 2.80 -0.13 52 5 16 +5
30MAR27 6.25 P 0.00 0.00 0.00 3.04 -0.13 53 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.28 -0.13 52 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 3.53 -0.13 55 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.77 -0.14 53 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 4.02 -0.14 56 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.27 -0.14 58 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.52 -0.14 60 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.14 -0.02 48 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.16 -0.03 47 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.19 -0.02 47 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.23 -0.02 48 0 110 0
29JUN27 2.60 P 0.00 0.00 0.00 0.25 -0.04 46 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.29 -0.04 46 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.33 -0.04 46 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.38 -0.04 46 0 17 0
29JUN27 3.00 P 0.00 0.00 0.00 0.43 -0.04 46 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.48 -0.05 46 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.53 -0.05 46 0 11 0
29JUN27 3.30 P 0.00 0.00 0.00 0.59 -0.05 46 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.64 -0.08 45 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.71 -0.08 46 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.78 -0.09 46 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.85 -0.09 46 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.93 -0.08 47 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.00 -0.09 47 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.08 -0.10 48 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 1.16 -0.10 48 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.24 -0.09 49 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.32 -0.10 49 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.40 -0.09 49 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.48 -0.11 49 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.57 -0.09 50 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.65 -0.10 50 0 0 0
TOTAL PUT 309 94,760 +85
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$ 58.32
30JUL26 42.00 C 0.00 0.00 0.00 16.48 +0.15 68 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.48 +0.15 64 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.66 +0.29 73 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.56 +0.23 62 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.48 +0.11 51 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.72 +0.38 62 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.39 +0.04 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.61 +0.24 48 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.41 +0.01 26 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.98 0.00 26 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.78 -0.02 26 0 31 0
30JUL26 57.50 C 0.00 0.00 0.00 1.98 -0.05 25 0 85 0
30JUL26 60.00 C 1.01 1.10 1.01 0.92 -0.03 26 3 110 +3
30JUL26 62.50 C 0.40 0.40 0.40 0.36 -0.01 27 3 162 -3
30JUL26 65.00 C 0.18 0.18 0.18 0.11 -0.02 26 10 69 0
30JUL26 67.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 61 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 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 0.02 0.02 0.02 0.01 0.00 37 72 1,243 +68
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 41 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 48 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 14.66 +0.29 55 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.58 +0.21 48 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.57 +0.20 44 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.72 +0.34 46 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.70 +0.30 42 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.61 +0.23 36 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.44 +0.01 25 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.18 +0.05 26 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.11 +0.09 25 0 4 0
28AUG26 57.50 C 0.00 0.00 0.00 2.52 -0.01 24 0 1 0
28AUG26 60.00 C 1.68 1.68 1.68 1.46 -0.01 25 1 82 +1
28AUG26 62.50 C 0.00 0.00 0.00 0.82 +0.02 25 0 165 0
28AUG26 65.00 C 0.00 0.00 0.00 0.41 0.00 25 0 93 0
28AUG26 67.50 C 0.00 0.00 0.00 0.19 -0.01 25 0 86 0
28AUG26 70.00 C 0.00 0.00 0.00 0.08 -0.01 25 0 110 0
28AUG26 72.50 C 0.00 0.00 0.00 0.04 0.00 26 0 46 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 0.00 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 31 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 18.67 +0.31 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.67 +0.30 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.67 +0.30 50 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.67 +0.30 47 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.67 +0.30 44 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.58 +0.21 38 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.68 +0.31 39 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.72 +0.34 37 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.71 +0.31 34 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 9.61 +0.16 29 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.55 +0.03 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.41 +0.03 25 0 103 0
29SEP26 55.00 C 0.00 0.00 0.00 4.55 +0.13 24 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 3.06 +0.04 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 2.00 +0.04 24 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.23 +0.02 24 0 16 0
29SEP26 65.00 C 0.00 0.00 0.00 0.77 +0.07 25 0 42 0
29SEP26 67.50 C 0.00 0.00 0.00 0.43 +0.01 25 0 48 0
29SEP26 70.00 C 0.35 0.35 0.35 0.23 +0.01 25 15 27 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 +0.01 25 0 25 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 0.00 25 0 9 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 14.68 - 37 0 0 -
29OCT26 45.00 C 0.00 0.00 0.00 13.58 +0.21 32 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.68 +0.28 33 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.72 +0.34 31 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.80 +0.40 30 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.78 +0.30 27 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.75 +0.05 24 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.76 +0.06 24 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 5.04 +0.06 24 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 3.61 +0.06 24 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 2.50 +0.05 24 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 1.66 +0.05 24 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 1.07 +0.07 24 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.68 +0.06 24 0 5 0
29OCT26 70.00 C 0.00 0.00 0.00 0.41 +0.05 24 0 4 0
29OCT26 72.50 C 0.00 0.00 0.00 0.24 +0.02 24 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.67 +0.28 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.67 +0.24 29 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.68 +0.20 27 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.63 +0.26 24 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 12.80 +0.40 25 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.90 +0.40 25 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.96 +0.34 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.11 +0.31 23 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.32 +0.08 24 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 7.46 +0.10 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.83 +0.10 24 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 4.30 +0.09 23 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.20 +0.09 23 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.34 +0.09 23 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.67 +0.08 23 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 1.22 +0.12 24 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.84 +0.06 24 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.56 +0.04 24 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.37 +0.03 24 0 16 0
30DEC26 77.50 C 0.00 0.00 0.00 0.24 +0.02 24 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 +0.01 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.69 +0.30 17 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.78 +0.35 19 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.86 +0.38 20 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.97 +0.35 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.11 +0.33 21 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.26 +0.30 21 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.43 +0.27 21 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.62 +0.24 21 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.06 +0.41 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.29 +0.13 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.72 +0.14 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 5.19 +0.13 22 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 4.07 +0.13 22 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.15 +0.12 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.41 +0.12 23 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.84 +0.13 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.44 +0.15 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.06 +0.08 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.77 +0.06 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.56 +0.06 23 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.38 +0.03 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.28 +0.04 23 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.15 +0.22 17 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.29 +0.18 18 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.46 +0.17 19 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.63 +0.12 19 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.85 +0.11 19 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.12 +0.11 20 0 0 0
29JUN27 50.00 C 10.43 10.43 10.43 10.40 +0.11 20 1 9 +1
29JUN27 52.50 C 0.00 0.00 0.00 8.74 +0.12 21 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.25 +0.12 21 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 5.96 +0.13 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.84 +0.13 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.89 +0.12 22 0 0 0
29JUN27 65.00 C 3.03 3.03 3.03 3.10 +0.11 22 1 1 +1
29JUN27 67.50 C 0.00 0.00 0.00 2.48 +0.13 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.93 +0.11 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.56 +0.14 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.21 +0.08 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.93 +0.07 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.68 +0.05 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.51 +0.05 22 0 4 0
TOTAL CALL 106 3,405 +71
30JUL26 42.00 P 0.01 0.01 0.01 0.01 0.00 46 60 160 +60
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 34 0 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 137 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 84 0
30JUL26 49.00 P 0.00 0.00 0.00 0.02 0.00 27 0 26 0
30JUL26 50.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 199 0
30JUL26 52.50 P 0.00 0.00 0.00 0.17 -0.03 26 0 145 0
30JUL26 55.00 P 0.70 0.70 0.64 0.61 -0.05 27 15 104 +15
30JUL26 57.50 P 1.60 1.60 1.35 1.55 -0.07 27 7 164 +6
30JUL26 60.00 P 0.00 0.00 0.00 3.08 -0.07 28 0 70 0
30JUL26 62.50 P 0.00 0.00 0.00 4.97 -0.05 26 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 7.25 -0.04 26 0 5 0
30JUL26 67.50 P 0.00 0.00 0.00 9.67 -0.03 26 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.19 +0.18 35 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 14.70 +0.22 41 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.15 +0.18 39 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.64 +0.19 41 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.14 +0.19 46 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.64 +0.18 51 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
28AUG26 47.00 P 0.21 0.21 0.21 0.04 0.00 26 16 60 -16
28AUG26 48.00 P 0.00 0.00 0.00 0.07 0.00 26 0 53 0
28AUG26 49.00 P 0.29 0.29 0.29 0.11 -0.01 26 16 16 +16
28AUG26 50.00 P 0.00 0.00 0.00 0.18 0.00 26 0 48 0
28AUG26 52.50 P 0.69 0.69 0.69 0.49 -0.02 26 1 124 +1
28AUG26 55.00 P 0.00 0.00 0.00 1.12 -0.03 26 0 80 0
28AUG26 57.50 P 2.00 2.25 2.00 2.16 -0.03 26 21 63 +21
28AUG26 60.00 P 0.00 0.00 0.00 3.63 -0.04 27 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.34 -0.04 25 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 7.46 -0.03 25 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 9.77 -0.03 25 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.27 +0.06 30 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.71 +0.04 31 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.17 +0.20 32 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.64 +0.19 31 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.14 +0.19 35 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.64 +0.18 39 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 0.00 26 0 25 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 0.00 25 0 65 0
29SEP26 45.00 P 0.00 0.00 0.00 0.05 +0.01 25 0 62 0
29SEP26 46.00 P 0.00 0.00 0.00 0.07 0.00 25 0 28 0
29SEP26 47.00 P 0.00 0.00 0.00 0.11 0.00 25 0 50 0
29SEP26 48.00 P 0.00 0.00 0.00 0.17 0.00 25 0 25 0
29SEP26 49.00 P 0.00 0.00 0.00 0.25 0.00 25 0 46 0
29SEP26 50.00 P 0.62 0.65 0.62 0.36 +0.01 25 35 160 +20
29SEP26 52.50 P 0.00 0.00 0.00 0.79 0.00 25 0 42 0
29SEP26 55.00 P 0.00 0.00 0.00 1.52 +0.01 25 0 51 0
29SEP26 57.50 P 0.00 0.00 0.00 2.61 +0.01 25 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 4.06 0.00 26 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.67 -0.01 25 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 7.68 -0.01 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.89 -0.02 24 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.39 +0.15 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.76 +0.09 29 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.19 +0.15 29 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.65 +0.15 29 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.14 +0.16 30 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.64 +0.15 33 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.06 - 24 0 0 -
29OCT26 45.00 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
29OCT26 47.00 P 0.51 0.53 0.51 0.20 +0.01 24 60 65 +60
29OCT26 48.00 P 0.60 0.60 0.60 0.29 +0.01 24 15 25 +15
29OCT26 49.00 P 0.70 0.70 0.70 0.40 +0.02 24 20 40 +20
29OCT26 50.00 P 0.82 0.82 0.82 0.54 +0.02 24 20 20 +20
29OCT26 52.50 P 1.21 1.31 1.21 1.05 +0.04 24 2 2 +2
29OCT26 55.00 P 0.00 0.00 0.00 1.79 +0.02 24 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 2.86 +0.02 24 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.26 +0.02 24 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 5.94 +0.01 24 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 7.88 0.00 24 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 10.02 -0.01 24 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.50 +0.14 28 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.83 +0.15 28 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.23 +0.16 28 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 19.66 0.00 27 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.14 -0.01 28 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.64 0.00 30 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.08 0.00 24 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 0.12 +0.01 24 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.16 +0.01 24 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.23 +0.01 24 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.32 +0.03 24 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.41 +0.02 24 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.55 +0.03 24 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.71 +0.04 24 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 0.89 +0.03 24 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 1.52 +0.04 24 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 2.40 +0.05 24 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 3.53 +0.05 24 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.94 +0.04 25 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 6.42 +0.03 24 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.26 +0.02 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.29 +0.01 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.78 +0.15 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.06 +0.18 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.34 +0.15 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.72 +0.06 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.16 +0.01 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.64 0.00 28 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.19 +0.02 23 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.26 +0.02 23 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.34 +0.03 23 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.44 +0.05 23 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.56 +0.04 23 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.70 +0.04 23 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.87 +0.04 23 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.06 +0.05 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.30 +0.06 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.01 +0.06 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 2.94 +0.07 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.09 +0.07 24 0 2 0
30MAR27 60.00 P 5.58 5.58 5.58 5.48 +0.07 24 5 98 0
30MAR27 62.50 P 0.00 0.00 0.00 6.89 +0.06 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.65 +0.05 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.91 +0.35 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.99 0.00 25 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 15.31 +0.15 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.54 +0.14 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.86 +0.15 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.23 +0.08 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.67 +0.03 26 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.50 +0.02 22 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.62 +0.01 22 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.78 +0.03 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.96 +0.03 23 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.15 +0.04 23 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.38 +0.04 23 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.63 +0.04 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.39 +0.05 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.35 +0.05 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 4.52 +0.05 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 5.90 +0.04 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.49 +0.04 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.26 +0.03 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.20 +0.02 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.29 +0.01 25 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 15.46 +0.05 25 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.76 +0.17 26 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.01 +0.16 26 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.33 +0.16 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.73 +0.09 26 0 0 0
TOTAL PUT 293 3,837 +240
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$ 72.75
03JUL26 48.00 C 0.00 0.00 0.00 24.75 -0.20 0 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 23.75 -0.20 0 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 22.75 -0.20 0 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 20.25 -0.20 0 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 17.75 -0.20 0 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 15.25 -0.47 0 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 12.75 -0.37 0 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 10.25 -0.20 0 0 0 -30
03JUL26 65.00 C 0.00 0.00 0.00 7.75 -0.21 0 0 0 -32
03JUL26 67.50 C 5.10 5.10 5.10 5.25 -0.21 0 1 0 -129
03JUL26 70.00 C 2.97 3.00 2.97 2.75 -0.22 0 28 0 -763
03JUL26 72.50 C 0.19 0.19 0.19 0.25 -0.61 0 20 0 -382
03JUL26 75.00 C 0.21 0.24 0.21 0.00 -0.08 0 26 44 +26
03JUL26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
03JUL26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
10JUL26 48.00 C 0.00 0.00 0.00 24.78 -0.32 98 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 23.79 -0.31 108 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 22.79 -0.31 103 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 20.29 -0.31 89 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 17.78 -0.20 0 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 15.25 -0.47 0 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 12.78 -0.34 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 10.29 -0.20 41 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 7.79 -0.21 30 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 5.36 -0.22 33 0 30 0
10JUL26 70.00 C 0.00 0.00 0.00 3.15 -0.23 33 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 1.43 -0.25 31 0 231 0
10JUL26 75.00 C 0.98 1.16 0.51 0.51 -0.17 32 126 206 +73
10JUL26 77.50 C 0.00 0.00 0.00 0.14 -0.07 33 0 120 0
10JUL26 80.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 0.01 - 72 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 24.86 -0.24 53 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 23.86 -0.24 47 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 22.86 -0.24 38 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 20.37 -0.23 42 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 17.87 -0.34 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 15.76 -0.18 61 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 13.20 -0.17 50 0 3,490 0
30JUL26 62.50 C 0.00 0.00 0.00 10.48 -0.22 32 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 8.15 -0.24 31 0 390 0
30JUL26 67.50 C 0.00 0.00 0.00 6.03 -0.25 32 0 195 0
30JUL26 70.00 C 5.60 5.60 5.33 4.12 -0.28 30 60 367 -30
30JUL26 72.50 C 3.71 3.75 2.92 2.67 -0.29 31 279 1,970 -95
30JUL26 75.00 C 2.45 2.45 2.07 1.64 -0.21 31 60 1,609 0
30JUL26 77.50 C 1.50 1.50 1.10 0.95 -0.16 32 7 1,239 0
30JUL26 80.00 C 0.80 0.91 0.80 0.50 -0.12 32 55 1,376 +21
30JUL26 82.50 C 0.50 0.50 0.50 0.24 -0.08 32 250 868 +250
30JUL26 85.00 C 0.26 0.26 0.26 0.11 -0.05 32 3 832 +3
30JUL26 87.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 244 0
30JUL26 90.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 287 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.01 33 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 270 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 42 0 239 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 45 0 314 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 48 0 408 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 51 0 106 0
28AUG26 48.00 C 0.00 0.00 0.00 24.97 -0.19 34 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 24.35 -0.16 65 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 23.26 -0.27 58 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 20.79 -0.34 53 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 18.39 -0.32 49 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 16.07 -0.24 47 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.70 -0.21 43 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 11.08 -0.21 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 9.02 -0.21 34 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 7.16 -0.22 34 0 362 0
28AUG26 70.00 C 6.58 6.73 6.58 5.48 -0.28 33 60 676 -30
28AUG26 72.50 C 5.09 5.09 5.05 4.11 -0.27 33 37 325 +23
28AUG26 75.00 C 3.50 3.95 3.50 3.01 -0.20 33 25 721 +16
28AUG26 77.50 C 2.69 2.69 2.69 2.16 -0.17 34 2 1,269 0
28AUG26 80.00 C 2.00 2.02 1.94 1.52 -0.15 34 186 594 +49
28AUG26 82.50 C 0.00 0.00 0.00 1.07 -0.10 34 0 359 0
28AUG26 85.00 C 1.02 1.02 1.02 0.71 -0.08 34 10 107 +10
28AUG26 87.50 C 0.00 0.00 0.00 0.46 -0.06 34 0 107 0
28AUG26 90.00 C 0.52 0.52 0.42 0.29 -0.05 34 30 215 0
28AUG26 92.50 C 0.00 0.00 0.00 0.18 -0.03 34 0 201 0
28AUG26 95.00 C 0.00 0.00 0.00 0.11 -0.02 34 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 25.43 -0.10 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 24.56 +0.03 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 23.48 -0.07 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.07 -0.08 53 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 18.69 -0.11 49 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.25 -0.19 44 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 13.90 -0.21 40 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 11.34 -0.21 33 0 120 0
29SEP26 65.00 C 10.14 10.14 10.14 9.38 -0.20 33 1 708 0
29SEP26 67.50 C 0.00 0.00 0.00 7.61 -0.19 33 0 1,111 0
29SEP26 70.00 C 0.00 0.00 0.00 6.08 -0.27 33 0 5,597 0
29SEP26 72.50 C 5.74 5.74 5.25 4.77 -0.25 34 68 749 +44
29SEP26 75.00 C 4.55 4.55 4.55 3.67 -0.23 34 14 807 -14
29SEP26 77.50 C 3.03 3.03 3.03 2.78 -0.19 34 25 515 0
29SEP26 80.00 C 2.54 2.54 2.54 2.09 -0.13 34 1,829 2,399 +1,777
29SEP26 82.50 C 0.00 0.00 0.00 1.53 -0.10 34 0 438 0
29SEP26 85.00 C 1.48 1.48 1.48 1.10 -0.09 34 6 1,781 0
29SEP26 87.50 C 0.93 0.93 0.93 0.78 -0.07 33 60 343 +30
29SEP26 90.00 C 0.73 0.73 0.73 0.54 -0.06 33 1 3,462 -1
29SEP26 92.50 C 0.00 0.00 0.00 0.38 -0.05 33 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.26 -0.04 33 0 158 0
29SEP26 97.50 C 0.00 0.00 0.00 0.18 -0.02 33 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.12 -0.02 33 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.08 -0.01 33 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 -0.01 32 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 34 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 0.00 0.00 0.00 0.01 0.00 36 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 24.57 +0.01 56 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 23.61 +0.01 54 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.21 0.00 50 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.74 -0.11 45 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.34 -0.19 41 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.05 -0.23 38 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 11.57 -0.59 33 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 9.68 -0.24 33 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.00 -0.23 33 0 0 0
29OCT26 70.00 C 7.16 7.16 7.16 6.64 -0.27 33 17 17 +17
29OCT26 72.50 C 6.29 6.47 5.93 5.38 -0.25 33 182 450 +161
29OCT26 75.00 C 5.07 5.16 4.50 4.30 -0.21 33 185 214 +154
29OCT26 77.50 C 4.13 4.13 4.12 3.38 -0.19 33 51 81 +51
29OCT26 80.00 C 0.00 0.00 0.00 2.62 -0.18 33 0 0 0
29OCT26 82.50 C 2.55 2.55 2.50 2.02 -0.17 33 52 52 +52
29OCT26 85.00 C 0.00 0.00 0.00 1.55 -0.15 33 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 1.18 -0.12 33 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 0.88 -0.09 33 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.65 -0.09 33 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.49 - 33 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 25.57 -0.13 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 24.63 -0.03 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 23.70 -0.02 47 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 21.27 -0.17 43 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 18.87 -0.27 39 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 16.58 -0.30 37 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.43 -0.34 35 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.45 -0.36 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.34 -0.37 31 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 8.80 -0.38 31 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 7.43 -0.39 31 0 1,431 0
30DEC26 72.50 C 6.83 6.83 6.83 6.41 -0.40 32 30 244 +4
30DEC26 75.00 C 0.00 0.00 0.00 5.33 -0.21 32 0 1,188 0
30DEC26 77.50 C 5.00 5.05 5.00 4.39 -0.39 32 111 2,538 +111
30DEC26 80.00 C 0.00 0.00 0.00 3.62 -0.36 32 0 2,185 0
30DEC26 82.50 C 0.00 0.00 0.00 2.95 -0.32 32 0 1,471 0
30DEC26 85.00 C 2.75 2.75 2.75 2.37 -0.33 32 23 1,985 +23
30DEC26 87.50 C 0.00 0.00 0.00 1.93 -0.28 31 0 3,349 0
30DEC26 90.00 C 1.84 1.84 1.84 1.55 -0.23 32 1 448 0
30DEC26 92.50 C 0.00 0.00 0.00 1.23 -0.23 31 0 207 0
30DEC26 95.00 C 1.28 1.28 1.28 0.98 -0.19 31 30 1,483 +30
30DEC26 97.50 C 0.00 0.00 0.00 0.76 -0.16 31 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.59 -0.14 31 0 51 0
30DEC26 102.50 C 0.00 0.00 0.00 0.47 -0.13 31 0 269 0
30DEC26 105.00 C 0.00 0.00 0.00 0.36 -0.10 31 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.29 -0.09 31 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.22 -0.08 31 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 25.57 -0.13 40 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 24.86 +0.20 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 23.96 +0.24 41 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 21.65 -0.30 38 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.46 -0.35 36 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.41 -0.39 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.51 -0.41 34 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.78 -0.44 34 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 12.18 -0.46 33 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 10.37 -0.79 32 0 190 0
30MAR27 70.00 C 0.00 0.00 0.00 9.11 -0.47 32 0 270 0
30MAR27 72.50 C 8.35 8.35 8.35 8.18 -0.43 33 30 120 +30
30MAR27 75.00 C 0.00 0.00 0.00 6.87 -0.49 32 0 586 0
30MAR27 77.50 C 0.00 0.00 0.00 5.98 -0.65 32 0 181 0
30MAR27 80.00 C 0.00 0.00 0.00 5.28 -0.46 32 0 35 0
30MAR27 82.50 C 0.00 0.00 0.00 4.56 -0.45 32 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 3.89 -0.41 32 0 45 0
30MAR27 87.50 C 0.00 0.00 0.00 3.33 -0.39 32 0 175 0
30MAR27 90.00 C 0.00 0.00 0.00 2.83 -0.36 32 0 60 0
30MAR27 92.50 C 0.00 0.00 0.00 2.41 -0.36 32 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 2.04 -0.31 32 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 1.73 -0.30 32 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.40 -0.33 31 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 1.19 -0.29 32 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 0.99 -0.27 32 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 0.84 -0.22 32 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 25.57 -0.15 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 24.86 -0.02 34 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 23.96 -0.08 34 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 21.86 -0.17 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 19.95 -0.16 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 18.17 -0.16 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 16.49 -0.16 33 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.89 -0.15 33 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 13.46 -0.16 33 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 12.43 -0.08 34 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 11.11 -0.17 34 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.64 -0.25 32 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 8.56 -0.25 32 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 7.61 -0.24 32 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 6.77 -0.21 32 0 160 0
29JUN27 82.50 C 0.00 0.00 0.00 6.05 -0.17 33 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 5.38 -0.20 33 0 30 0
29JUN27 87.50 C 0.00 0.00 0.00 4.79 -0.12 33 0 0 0
29JUN27 90.00 C 4.57 4.57 4.57 4.26 -0.13 33 2 60 0
29JUN27 92.50 C 0.00 0.00 0.00 3.78 -0.03 33 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 3.31 -0.19 33 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.91 -0.18 33 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.55 -0.15 33 0 32 0
TOTAL CALL 3,983 108,623 +1,449
03JUL26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
03JUL26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 267 0
03JUL26 67.50 P 0.01 0.01 0.01 0.00 -0.01 0 99 270 0
03JUL26 70.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 164 0
03JUL26 72.50 P 0.02 0.07 0.02 0.00 -0.45 0 268 247 +86
03JUL26 75.00 P 1.95 1.95 1.95 2.25 +0.13 0 64 0 -64
03JUL26 77.50 P 0.00 0.00 0.00 4.75 +0.20 0 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 7.25 +0.20 0 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 9.75 +0.20 0 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 12.25 +0.20 0 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 14.75 +0.20 0 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 17.25 +0.20 0 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 19.75 +0.20 0 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 22.25 - 0 0 0 -
10JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.07 -0.02 33 0 227 0
10JUL26 70.00 P 0.33 0.40 0.33 0.37 -0.03 33 2 152 +2
10JUL26 72.50 P 0.91 1.00 0.83 1.21 -0.01 33 84 105 +75
10JUL26 75.00 P 2.22 2.51 2.22 2.74 -0.02 33 66 66 +66
10JUL26 77.50 P 0.00 0.00 0.00 4.85 +0.13 32 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 7.26 +0.19 33 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 9.75 +0.20 0 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 12.25 +0.20 0 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 14.75 +0.20 0 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 17.25 +0.20 0 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 19.75 +0.20 0 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 22.25 - 0 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 31 0
30JUL26 60.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 694 0
30JUL26 62.50 P 0.00 0.00 0.00 0.10 -0.02 32 0 963 0
30JUL26 65.00 P 0.30 0.38 0.30 0.27 -0.04 32 54 600 -6
30JUL26 67.50 P 0.55 0.56 0.50 0.65 -0.06 32 170 1,163 +20
30JUL26 70.00 P 1.01 1.33 0.98 1.33 -0.07 32 64 1,585 +13
30JUL26 72.50 P 2.39 2.39 2.39 2.39 -0.01 32 1 1,732 -1
30JUL26 75.00 P 0.00 0.00 0.00 3.87 +0.07 33 0 793 0
30JUL26 77.50 P 4.48 4.48 4.47 5.71 +0.13 34 54 621 -15
30JUL26 80.00 P 7.10 7.10 7.10 7.61 +0.09 31 15 559 +15
30JUL26 82.50 P 0.00 0.00 0.00 9.88 +0.13 32 0 93 0
30JUL26 85.00 P 0.00 0.00 0.00 12.28 +0.17 32 0 208 0
30JUL26 87.50 P 0.00 0.00 0.00 14.75 +0.19 0 0 91 0
30JUL26 90.00 P 0.00 0.00 0.00 17.25 +0.20 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 19.75 +0.20 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 22.25 +0.20 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 24.75 +0.20 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 27.25 +0.20 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 29.75 +0.20 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 32.25 +0.20 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 34.75 +0.20 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 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 0.00 36 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.06 0.00 35 0 219 0
28AUG26 57.50 P 0.00 0.00 0.00 0.13 -0.01 34 0 433 0
28AUG26 60.00 P 0.00 0.00 0.00 0.29 -0.01 34 0 538 0
28AUG26 62.50 P 0.00 0.00 0.00 0.57 -0.02 34 0 610 0
28AUG26 65.00 P 0.99 0.99 0.88 1.01 -0.02 34 35 361 -12
28AUG26 67.50 P 1.36 1.36 1.36 1.67 -0.02 34 30 244 0
28AUG26 70.00 P 0.00 0.00 0.00 2.57 +0.04 34 0 4,988 0
28AUG26 72.50 P 0.00 0.00 0.00 3.69 +0.07 34 0 998 0
28AUG26 75.00 P 4.87 4.87 4.84 5.09 +0.08 35 29 275 +16
28AUG26 77.50 P 5.81 6.51 5.52 6.74 +0.11 35 126 272 -48
28AUG26 80.00 P 0.00 0.00 0.00 8.49 +0.07 34 0 209 0
28AUG26 82.50 P 0.00 0.00 0.00 10.51 +0.09 34 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 12.37 0.00 28 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 14.96 +0.36 34 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 17.33 +0.16 34 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 19.77 +0.18 34 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 22.25 +0.20 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 24.75 +0.20 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 27.25 +0.20 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 29.75 +0.20 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 32.25 +0.20 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.04 0.00 34 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 0.00 34 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.12 -0.01 34 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.24 -0.01 33 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.46 -0.01 33 0 1,996 0
29SEP26 60.00 P 0.89 0.93 0.89 0.79 -0.02 33 60 748 +30
29SEP26 62.50 P 1.26 1.26 1.26 1.29 -0.01 34 30 197 0
29SEP26 65.00 P 0.00 0.00 0.00 1.98 -0.01 34 0 354 0
29SEP26 67.50 P 2.51 2.56 2.28 2.81 0.00 33 119 459 -24
29SEP26 70.00 P 3.30 3.59 3.30 3.84 +0.04 33 56 6,138 0
29SEP26 72.50 P 4.24 4.65 4.24 5.10 +0.08 33 113 1,387 +7
29SEP26 75.00 P 5.99 6.23 5.99 6.56 +0.09 32 97 1,805 +73
29SEP26 77.50 P 7.81 7.81 7.74 8.22 +0.13 32 48 1,098 +48
29SEP26 80.00 P 0.00 0.00 0.00 10.19 +0.07 33 1,800 4,824 0
29SEP26 82.50 P 0.00 0.00 0.00 12.18 +0.09 33 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 13.86 +0.04 28 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 16.00 -0.01 25 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 18.25 +0.08 0 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 20.58 +0.01 0 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 22.93 -0.08 0 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 25.34 -0.03 0 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 27.76 -0.04 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 30.31 +0.06 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 32.67 -0.05 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.23 +0.04 0 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 38.20 +0.56 34 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 40.68 +0.18 34 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 43.16 +0.18 34 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 45.64 +0.17 32 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.13 +0.18 36 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29OCT26 50.00 P 0.35 0.35 0.35 0.12 -0.01 33 90 90 +90
29OCT26 52.50 P 0.00 0.00 0.00 0.23 -0.02 33 0 0 0
29OCT26 55.00 P 0.57 0.57 0.57 0.42 -0.03 33 5 5 +5
29OCT26 57.50 P 0.00 0.00 0.00 0.72 -0.04 33 0 4 0
29OCT26 60.00 P 0.00 0.00 0.00 1.15 -0.05 33 0 0 0
29OCT26 62.50 P 1.68 1.68 1.68 1.73 -0.05 33 2 2 +2
29OCT26 65.00 P 2.18 2.45 2.18 2.45 -0.05 33 63 33 +33
29OCT26 67.50 P 0.00 0.00 0.00 3.36 +0.03 33 0 16 0
29OCT26 70.00 P 3.76 4.13 3.76 4.42 +0.05 32 226 210 +198
29OCT26 72.50 P 5.32 5.32 5.26 5.68 +0.07 32 180 221 +101
29OCT26 75.00 P 6.71 6.71 6.70 7.13 +0.10 32 71 71 +71
29OCT26 77.50 P 8.08 8.30 8.08 8.76 +0.13 32 90 90 +90
29OCT26 80.00 P 0.00 0.00 0.00 10.66 +0.01 33 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 12.59 +0.37 33 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 14.21 -0.03 29 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 16.29 -0.04 27 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 18.52 -0.01 25 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 20.79 -0.09 18 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 23.12 - 0 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 0.17 -0.05 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.22 -0.05 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.27 -0.07 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.47 -0.07 31 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.76 -0.12 31 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 1.16 -0.14 31 0 149 0
30DEC26 60.00 P 0.00 0.00 0.00 1.68 -0.18 31 0 82 0
30DEC26 62.50 P 0.00 0.00 0.00 2.36 -0.20 32 0 303 0
30DEC26 65.00 P 0.00 0.00 0.00 3.19 -0.21 32 0 273 0
30DEC26 67.50 P 0.00 0.00 0.00 4.21 -0.10 32 0 479 0
30DEC26 70.00 P 0.00 0.00 0.00 5.38 +0.01 32 0 2,065 0
30DEC26 72.50 P 0.00 0.00 0.00 6.35 -0.26 30 0 624 0
30DEC26 75.00 P 0.00 0.00 0.00 7.75 -0.28 30 0 1,520 0
30DEC26 77.50 P 0.00 0.00 0.00 9.30 -0.22 30 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 11.19 -0.33 30 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 12.99 -0.02 30 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 14.92 -0.04 29 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 16.93 -0.10 29 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 19.04 -0.08 28 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 21.18 -0.10 26 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 23.49 -0.04 26 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 25.75 -0.05 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 28.08 -0.06 0 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 30.44 -0.06 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 32.84 +0.02 0 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 35.27 +0.02 0 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 38.20 +0.49 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.47 -0.09 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.56 -0.12 32 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.67 -0.10 32 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 1.00 -0.16 32 0 94 0
30MAR27 55.00 P 1.70 1.70 1.70 1.43 -0.20 32 30 37 +30
30MAR27 57.50 P 0.00 0.00 0.00 1.97 -0.24 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.63 -0.23 32 0 64 0
30MAR27 62.50 P 0.00 0.00 0.00 3.45 -0.11 32 7,500 7,564 +7,500
30MAR27 65.00 P 0.00 0.00 0.00 4.36 -0.08 32 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 5.35 -0.10 32 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 6.47 -0.16 31 0 201 0
30MAR27 72.50 P 0.00 0.00 0.00 7.76 -0.26 31 0 92 0
30MAR27 75.00 P 0.00 0.00 0.00 9.24 -0.31 32 0 150 0
30MAR27 77.50 P 0.00 0.00 0.00 10.52 -0.29 30 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 12.20 -0.19 30 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 13.96 -0.17 30 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 15.82 -0.08 30 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 17.76 -0.04 30 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 19.79 -0.06 29 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 21.84 -0.12 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.99 +0.01 28 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 26.20 -0.03 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 28.45 -0.03 26 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 30.85 +0.05 25 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 33.17 -0.47 0 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 35.35 -0.64 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.90 -0.02 33 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.05 -0.02 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.20 -0.02 33 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 1.65 -0.02 33 0 20 0
29JUN27 55.00 P 2.43 2.43 2.43 2.25 -0.02 33 1 10 +1
29JUN27 57.50 P 0.00 0.00 0.00 2.93 -0.03 33 0 33 0
29JUN27 60.00 P 0.00 0.00 0.00 3.72 -0.03 33 0 33 0
29JUN27 62.50 P 0.00 0.00 0.00 4.60 -0.03 33 0 83 0
29JUN27 65.00 P 0.00 0.00 0.00 5.65 -0.03 33 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 6.76 0.00 33 0 31 0
29JUN27 70.00 P 0.00 0.00 0.00 7.95 +0.05 33 0 97 0
29JUN27 72.50 P 0.00 0.00 0.00 9.26 +0.04 33 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 10.68 +0.05 33 0 85 0
29JUN27 77.50 P 0.00 0.00 0.00 12.22 +0.07 33 0 120 0
29JUN27 80.00 P 13.26 13.26 13.26 13.87 +0.10 33 30 0 -30
29JUN27 82.50 P 15.07 15.07 14.96 15.47 +0.10 33 60 60 +60
29JUN27 85.00 P 0.00 0.00 0.00 17.08 -0.09 32 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.93 -0.12 32 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.85 -0.26 32 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.94 -0.17 32 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 25.25 +0.05 33 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 27.39 +0.06 33 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 29.58 +0.08 33 0 0 0
TOTAL PUT 11,832 84,537 +8,432
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$ 6.61
30JUL26 4.70 C 0.00 0.00 0.00 1.92 - 0 0 0 -
30JUL26 4.80 C 0.00 0.00 0.00 1.83 +0.08 61 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.72 +0.06 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.62 +0.06 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.38 +0.07 45 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.13 +0.07 37 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.89 +0.08 34 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.65 +0.07 29 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.40 +0.04 20 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.23 +0.02 22 0 97 0
30JUL26 6.75 C 0.00 0.00 0.00 0.11 +0.01 22 0 173 0
30JUL26 7.00 C 0.06 0.06 0.06 0.05 +0.01 24 207 419 +207
30JUL26 7.25 C 0.00 0.00 0.00 0.02 0.00 24 0 592 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1,228 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 148 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 330 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 92 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 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 4.70 C 0.00 0.00 0.00 1.93 - 0 0 0 -
28AUG26 4.80 C 0.00 0.00 0.00 1.83 +0.06 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.73 +0.06 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.63 +0.05 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.39 +0.06 30 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.15 +0.06 29 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.89 +0.03 18 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.67 +0.04 22 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.45 +0.01 19 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.29 +0.01 20 0 99 0
28AUG26 6.75 C 0.00 0.00 0.00 0.17 +0.01 21 0 100 0
28AUG26 7.00 C 0.00 0.00 0.00 0.09 0.00 21 0 9 0
28AUG26 7.25 C 0.05 0.05 0.05 0.05 0.00 22 102 297 -102
28AUG26 7.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 273 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 22 0 134 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 125 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.95 +0.06 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.84 +0.05 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.74 +0.05 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.64 +0.05 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.41 +0.06 27 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.17 +0.06 25 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.92 +0.06 20 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.72 +0.05 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.50 +0.02 19 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.35 +0.02 20 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.23 +0.02 20 0 445 0
29SEP26 7.00 C 0.00 0.00 0.00 0.14 0.00 20 0 828 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 +0.01 21 0 1,241 0
29SEP26 7.50 C 0.00 0.00 0.00 0.05 0.00 21 0 235 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 0.00 22 0 87 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 0.00 23 0 80 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 4.70 C 0.00 0.00 0.00 1.96 - 28 0 0 -
29OCT26 4.80 C 0.00 0.00 0.00 1.86 +0.06 26 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.76 +0.06 24 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.66 +0.06 21 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.42 +0.06 22 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.18 +0.06 21 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.95 +0.05 20 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.74 +0.04 20 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.55 +0.04 20 0 0 0
29OCT26 6.50 C 0.39 0.39 0.39 0.40 +0.02 20 30 30 +30
29OCT26 6.75 C 0.00 0.00 0.00 0.27 +0.02 20 0 0 0
29OCT26 7.00 C 0.20 0.20 0.18 0.18 +0.01 20 119 129 +119
29OCT26 7.25 C 0.00 0.00 0.00 0.12 +0.01 21 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.05 0.00 21 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 22 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 26 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 1.99 +0.06 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.88 +0.04 24 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.80 +0.07 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.70 +0.06 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.46 +0.06 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.23 +0.06 23 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.00 +0.05 21 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.80 +0.06 21 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.61 +0.05 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.45 +0.04 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.32 +0.03 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.22 +0.02 19 0 24 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 +0.02 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 +0.02 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 +0.01 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 +0.01 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 20 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 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 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.00 - 30 0 0 -
30MAR27 4.80 C 0.00 0.00 0.00 1.90 +0.06 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.81 +0.06 28 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.71 +0.06 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.48 +0.06 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.26 +0.06 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.04 +0.05 22 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 0.84 +0.04 21 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.67 +0.04 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.52 +0.03 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 +0.03 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.30 +0.02 20 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 +0.01 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 +0.01 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 +0.01 20 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 0.00 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 0.00 20 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 0.00 20 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.01 - 28 0 0 -
29JUN27 4.80 C 0.00 0.00 0.00 1.92 +0.07 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.83 +0.08 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.73 +0.07 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.50 +0.06 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.28 +0.06 23 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.07 +0.05 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.88 +0.07 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.72 +0.04 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.58 +0.03 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.46 +0.02 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.36 +0.02 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.28 +0.01 19 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 +0.02 20 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 +0.01 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 +0.01 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 +0.01 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.07 0.00 19 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 0.00 20 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 0.00 20 0 31 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
TOTAL CALL 458 7,877 +254
30JUL26 4.70 P 0.00 0.00 0.00 0.01 - 65 0 0 -
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 0.00 27 0 33 0
30JUL26 6.25 P 0.00 0.00 0.00 0.05 -0.01 25 0 468 0
30JUL26 6.50 P 0.00 0.00 0.00 0.12 -0.02 24 0 515 0
30JUL26 6.75 P 0.18 0.20 0.18 0.25 -0.03 24 3 328 +2
30JUL26 7.00 P 0.00 0.00 0.00 0.44 -0.02 26 0 291 0
30JUL26 7.25 P 0.00 0.00 0.00 0.64 -0.09 0 0 44 0
30JUL26 7.50 P 0.85 0.85 0.81 0.89 -0.06 0 2 296 -2
30JUL26 7.75 P 0.00 0.00 0.00 1.16 -0.05 41 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.39 -0.08 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.67 -0.04 57 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.90 -0.06 53 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.14 -0.07 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.42 -0.04 73 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.64 -0.07 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.90 -0.06 72 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.17 -0.04 88 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.39 -0.07 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 - 45 0 0 -
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.08 -0.03 22 0 262 0
28AUG26 6.50 P 0.00 0.00 0.00 0.17 -0.02 22 0 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.30 -0.03 22 0 288 0
28AUG26 7.00 P 0.00 0.00 0.00 0.47 -0.05 23 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.68 -0.05 24 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.91 -0.07 26 0 115 0
28AUG26 7.75 P 0.00 0.00 0.00 1.17 -0.05 33 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 1.40 -0.07 32 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.67 -0.04 42 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.90 -0.07 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.15 -0.06 43 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.42 -0.04 53 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.65 -0.06 50 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.90 -0.06 53 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.17 -0.05 64 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.40 -0.06 59 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 21 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.03 -0.01 22 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.06 -0.01 21 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.12 -0.02 21 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 -0.03 21 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 -0.03 22 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.50 -0.05 21 0 820 0
29SEP26 7.25 P 0.00 0.00 0.00 0.70 -0.05 22 0 1,600 0
29SEP26 7.50 P 0.00 0.00 0.00 0.92 -0.06 23 0 125 0
29SEP26 7.75 P 0.00 0.00 0.00 1.17 -0.05 27 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.41 -0.06 29 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.67 -0.04 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.90 -0.07 33 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.15 -0.06 36 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.42 -0.04 44 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.65 -0.06 42 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.90 -0.06 45 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.17 -0.05 53 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.41 -0.05 53 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 - 31 0 0 -
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 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 0.02 -0.01 22 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.08 -0.02 21 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.15 -0.01 21 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.24 -0.03 21 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.37 -0.03 21 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.54 -0.04 22 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.71 -0.05 21 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.92 -0.06 21 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.17 -0.05 24 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.41 -0.06 26 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.67 -0.04 31 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.90 -0.07 30 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.15 -0.06 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.42 -0.04 40 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.65 -0.06 38 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 100 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 -0.01 19 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 -0.01 19 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 -0.02 19 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 -0.02 19 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 -0.03 19 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 -0.02 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.47 -0.04 18 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.63 -0.05 17 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.81 -0.06 17 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 1.02 -0.11 16 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 1.24 -0.06 15 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.47 -0.06 11 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.71 -0.06 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.94 -0.07 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.19 -0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.43 -0.06 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.68 -0.06 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.92 -0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.17 -0.06 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.41 -0.06 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 - 20 0 0 -
30MAR27 4.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 -0.01 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 -0.01 20 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.14 -0.02 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.20 -0.03 19 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 -0.03 19 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.42 -0.03 20 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.55 -0.04 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.70 -0.10 18 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.88 -0.05 18 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 1.07 -0.06 18 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.28 -0.06 17 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.50 -0.07 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.73 -0.07 16 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.97 -0.06 16 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.21 -0.06 14 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.45 -0.08 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.70 -0.06 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.94 -0.06 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.43 -0.06 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 - 17 0 0 -
29JUN27 4.80 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.12 -0.01 20 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.18 -0.02 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.26 -0.01 20 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.35 -0.02 19 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.46 -0.03 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.59 -0.04 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.74 -0.06 18 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.91 -0.05 18 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 1.10 -0.05 18 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.31 -0.05 18 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.52 -0.06 17 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.75 -0.07 18 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.97 -0.07 15 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.21 -0.07 14 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.45 -0.08 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.70 -0.07 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.94 -0.06 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.18 -0.07 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.43 -0.07 0 0 0 0
TOTAL PUT 5 9,454 0
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$ 12.76
30JUL26 9.00 C 0.00 0.00 0.00 3.78 +0.25 40 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.53 +0.25 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.28 +0.25 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.03 +0.25 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.76 +0.23 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.28 +0.26 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.79 +0.26 26 0 60 0
30JUL26 11.50 C 0.00 0.00 0.00 1.29 +0.24 19 0 115 0
30JUL26 12.00 C 0.00 0.00 0.00 0.83 +0.20 20 0 165 0
30JUL26 12.50 C 0.00 0.00 0.00 0.46 +0.13 21 0 2,500 0
30JUL26 13.00 C 0.16 0.16 0.14 0.20 +0.07 21 645 3,045 +230
30JUL26 13.50 C 0.06 0.06 0.06 0.07 +0.02 21 42 2,655 +42
30JUL26 14.00 C 0.04 0.04 0.04 0.02 0.00 21 5 405 +3
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 24 0 270 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 34 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.79 +0.22 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.53 +0.21 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.28 +0.21 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.04 +0.22 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.80 +0.22 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.31 +0.25 20 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.82 +0.20 20 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.38 +0.21 23 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.98 +0.16 24 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.64 +0.12 23 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.38 +0.07 23 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.23 +0.06 24 0 27 0
28AUG26 14.00 C 0.00 0.00 0.00 0.12 +0.03 24 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.06 +0.02 24 0 330 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.30 +0.23 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.03 +0.21 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.80 +0.23 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.55 +0.22 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.31 +0.23 29 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.04 +0.20 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.81 +0.22 15 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.32 +0.26 24 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.83 +0.21 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.38 +0.19 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.00 +0.18 24 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.66 +0.14 23 0 1 0
29SEP26 13.00 C 0.00 0.00 0.00 0.40 +0.09 22 0 70 0
29SEP26 13.50 C 0.00 0.00 0.00 0.23 +0.06 22 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 +0.03 22 0 514 0
29SEP26 14.50 C 0.00 0.00 0.00 0.06 +0.02 22 0 144 0
29SEP26 15.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 160 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.80 +0.23 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.55 +0.22 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.31 +0.23 28 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.04 +0.20 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.81 +0.22 19 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.32 +0.26 23 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.84 +0.22 22 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.40 +0.19 23 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.03 +0.18 24 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.71 +0.15 23 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.46 +0.11 23 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.28 +0.06 22 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.17 +0.04 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.10 +0.03 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.80 +0.23 0 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.56 +0.23 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.31 +0.23 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.04 +0.20 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.81 +0.21 18 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.33 +0.26 23 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.86 +0.24 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.43 +0.20 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.07 +0.17 22 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 0.80 +0.14 22 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.57 +0.10 22 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.40 +0.08 22 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.27 +0.05 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.18 +0.04 22 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 0.12 +0.03 22 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 +0.02 22 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 0.00 22 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 21 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 23 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 27 0 170 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.80 +0.22 0 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.56 +0.22 26 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.31 +0.21 24 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.06 +0.20 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.82 +0.18 22 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.38 +0.17 24 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.95 +0.20 23 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.59 +0.17 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.28 +0.14 23 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.02 +0.11 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.84 +0.10 24 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.63 +0.08 23 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.50 +0.06 24 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.39 +0.05 24 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.30 +0.04 24 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.22 +0.02 23 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.17 +0.02 24 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 +0.02 24 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 0.00 24 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 140 0
29JUN27 9.00 C 0.00 0.00 0.00 3.80 +0.22 0 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.56 +0.22 22 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.31 +0.20 20 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.07 +0.19 21 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.84 +0.18 22 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.41 +0.17 22 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.04 +0.18 23 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.71 +0.18 23 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 1.38 +0.15 22 0 45 0
29JUN27 12.50 C 0.00 0.00 0.00 1.12 +0.12 21 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 0.89 +0.08 21 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 0.72 +0.06 21 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.59 +0.06 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.48 +0.07 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.38 +0.06 22 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.29 +0.04 22 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 0.22 +0.03 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.17 +0.03 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 0.13 +0.02 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.10 +0.01 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.08 +0.02 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
TOTAL CALL 692 15,115 +275
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 -0.02 21 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 -0.05 21 0 0 0
30JUL26 12.50 P 0.19 0.19 0.14 0.17 -0.11 21 743 1,953 +493
30JUL26 13.00 P 0.47 0.47 0.38 0.41 -0.21 20 1,200 1,525 +1,200
30JUL26 13.50 P 0.00 0.00 0.00 0.79 -0.23 21 0 552 0
30JUL26 14.00 P 0.00 0.00 0.00 1.24 -0.26 0 0 478 0
30JUL26 14.50 P 0.00 0.00 0.00 1.74 -0.26 0 0 241 0
30JUL26 15.00 P 0.00 0.00 0.00 2.29 -0.21 44 0 215 0
30JUL26 15.50 P 0.00 0.00 0.00 2.78 -0.22 48 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 3.29 -0.21 56 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.78 -0.22 60 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.29 -0.21 68 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.79 -0.21 73 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.28 -0.22 75 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.79 -0.21 83 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.02 25 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.07 -0.05 23 0 0 0
28AUG26 12.00 P 0.16 0.16 0.16 0.17 -0.08 24 64 125 0
28AUG26 12.50 P 0.00 0.00 0.00 0.34 -0.11 24 0 50 0
28AUG26 13.00 P 0.00 0.00 0.00 0.59 -0.16 24 0 155 0
28AUG26 13.50 P 0.00 0.00 0.00 0.92 -0.20 24 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 1.31 -0.23 23 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.76 -0.25 23 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 2.29 -0.21 32 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.78 -0.22 36 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.29 -0.21 41 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.78 -0.22 44 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.29 -0.21 49 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.79 -0.21 53 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.28 -0.22 55 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.79 -0.21 60 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.03 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 -0.05 22 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 -0.08 22 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.37 -0.11 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.61 -0.15 21 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.92 -0.19 20 0 278 0
29SEP26 13.50 P 0.00 0.00 0.00 1.29 -0.21 20 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 1.75 -0.24 21 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 2.15 -0.24 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.61 -0.25 0 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 3.09 -0.24 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.57 -0.24 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 4.06 -0.23 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 4.53 -0.25 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.02 -0.24 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.54 -0.20 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.03 -0.20 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.50 -0.22 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.99 -0.23 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.51 -0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.48 -0.22 0 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.14 -0.06 22 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.27 -0.08 22 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.45 -0.11 22 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.69 -0.15 21 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.99 -0.18 21 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 1.35 -0.20 20 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.80 -0.23 22 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.17 -0.24 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.63 -0.24 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.10 -0.24 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.58 -0.24 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.07 -0.23 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.56 -0.22 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.05 -0.21 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 -0.02 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.03 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 -0.03 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 -0.05 22 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.23 -0.05 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.36 -0.09 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.55 -0.12 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.79 -0.15 21 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 1.12 -0.18 22 0 120 0
30DEC26 13.50 P 0.00 0.00 0.00 1.47 -0.20 22 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.86 -0.22 22 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 2.22 -0.22 18 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.65 -0.24 0 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 3.12 -0.23 0 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.59 -0.23 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.07 -0.23 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.56 -0.22 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.05 -0.21 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.54 -0.20 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.03 -0.20 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.52 -0.20 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.02 -0.20 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.51 -0.20 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.50 -0.20 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.05 -0.03 23 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.07 -0.03 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.10 -0.03 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 -0.06 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.26 -0.06 24 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.38 -0.08 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.54 -0.11 23 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.75 -0.13 23 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 1.02 -0.16 23 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.29 -0.21 23 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.65 -0.20 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.01 -0.22 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.42 -0.17 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.85 -0.17 24 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 3.29 -0.18 24 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.74 -0.19 24 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 4.20 -0.19 23 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.67 -0.19 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.15 -0.19 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.62 -0.19 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.10 -0.19 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.59 -0.19 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.07 -0.19 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.09 -0.03 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.12 -0.03 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.15 -0.04 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.19 -0.05 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.30 -0.06 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.44 -0.08 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.62 -0.08 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.84 -0.09 22 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 1.07 -0.13 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.38 -0.13 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.71 -0.16 23 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 2.06 -0.19 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.46 -0.19 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.90 -0.17 24 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.34 -0.17 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.78 -0.18 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.23 -0.18 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.69 -0.19 23 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.15 -0.20 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.63 -0.20 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.13 -0.18 0 0 0 0
TOTAL PUT 2,007 11,379 +1,693
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$ 110.90
03JUL26 75.00 C 0.00 0.00 0.00 35.90 +0.89 0 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 33.40 +0.89 0 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 30.90 +0.89 0 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 28.40 +0.89 0 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 25.90 +0.89 0 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 23.40 +0.89 0 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 20.90 +0.89 0 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 18.40 +0.89 0 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 15.90 +0.89 0 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 13.40 +0.89 0 0 0 0
03JUL26 100.00 C 12.08 12.08 12.08 10.90 +0.89 0 1 0 -36
03JUL26 102.50 C 0.00 0.00 0.00 8.40 +0.85 0 0 0 -45
03JUL26 105.00 C 7.00 7.00 6.00 5.90 +0.70 0 10 0 -375
03JUL26 107.50 C 4.00 4.00 4.00 3.40 +0.25 0 6 0 -580
03JUL26 110.00 C 3.00 3.00 1.77 0.90 -0.76 0 32 166 -485
03JUL26 112.50 C 0.80 1.29 0.07 0.00 -0.70 0 366 619 -85
03JUL26 115.00 C 0.42 0.47 0.03 0.00 -0.23 0 321 410 +10
03JUL26 117.50 C 0.08 0.12 0.03 0.00 -0.07 0 1,134 747 -1,000
03JUL26 120.00 C 0.02 0.02 0.01 0.00 -0.02 0 304 892 -39
03JUL26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
03JUL26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
03JUL26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 195 0
03JUL26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
03JUL26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 35.94 +0.89 0 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 33.44 +0.89 0 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 30.95 +0.90 79 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 28.45 +0.90 70 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 25.95 +0.90 60 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 23.45 +0.67 46 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 20.96 +0.65 56 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 18.47 +0.86 53 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 16.00 +0.81 52 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 13.56 +0.72 51 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 11.21 +0.61 52 0 0 0
10JUL26 102.50 C 10.05 10.05 10.05 8.99 +0.46 52 1 1 +1
10JUL26 105.00 C 7.80 7.80 7.80 6.95 +0.29 52 8 77 +8
10JUL26 107.50 C 5.20 5.20 5.20 5.20 +0.18 52 1 31 0
10JUL26 110.00 C 4.90 4.90 4.90 3.74 0.00 53 12 271 0
10JUL26 112.50 C 3.68 3.68 2.95 2.58 -0.02 53 47 673 +23
10JUL26 115.00 C 2.39 2.67 1.76 1.67 -0.16 52 257 3,011 -116
10JUL26 117.50 C 1.68 1.85 1.22 1.03 -0.18 52 59 888 +39
10JUL26 120.00 C 1.32 1.32 0.87 0.60 -0.17 52 129 1,639 +14
10JUL26 122.50 C 0.67 0.67 0.60 0.34 -0.13 52 3 95 0
10JUL26 125.00 C 0.63 0.65 0.46 0.18 -0.10 52 52 347 +51
10JUL26 127.50 C 0.52 0.52 0.48 0.09 -0.07 52 30 68 +15
10JUL26 130.00 C 0.40 0.40 0.37 0.05 -0.04 53 45 560 -45
10JUL26 132.50 C 0.00 0.00 0.00 0.02 -0.03 52 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 51.03 +0.90 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 48.54 +0.90 66 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 46.04 +0.90 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 43.55 +0.90 56 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 41.06 +0.90 57 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 38.56 +0.89 45 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 36.07 +0.73 48 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 33.85 +0.77 74 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 31.70 +1.06 81 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 29.09 +1.03 71 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 26.83 +1.16 72 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 24.46 +1.03 68 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 21.69 +0.71 56 0 89 0
30JUL26 92.50 C 0.00 0.00 0.00 19.81 +0.88 62 0 266 0
30JUL26 95.00 C 0.00 0.00 0.00 17.56 +1.16 59 0 79 0
30JUL26 97.50 C 0.00 0.00 0.00 14.98 +0.58 51 0 328 0
30JUL26 100.00 C 0.00 0.00 0.00 13.03 +0.51 51 0 1,018 0
30JUL26 102.50 C 0.00 0.00 0.00 11.22 +0.22 51 0 232 0
30JUL26 105.00 C 0.00 0.00 0.00 9.60 +0.22 51 0 368 0
30JUL26 107.50 C 0.00 0.00 0.00 8.11 +0.36 51 0 924 0
30JUL26 110.00 C 7.47 7.99 7.09 6.77 +0.27 51 44 989 -29
30JUL26 112.50 C 6.45 6.72 5.81 5.63 +0.06 51 266 1,328 -147
30JUL26 115.00 C 5.41 5.61 4.88 4.66 +0.13 52 1,830 6,121 +1,305
30JUL26 117.50 C 4.55 4.55 4.25 3.78 +0.06 52 62 1,244 -10
30JUL26 120.00 C 3.80 3.80 3.26 3.04 +0.04 52 5 1,986 +3
30JUL26 122.50 C 3.03 3.09 2.79 2.41 +0.01 52 94 999 -87
30JUL26 125.00 C 2.65 2.65 2.10 1.89 -0.01 51 70 1,028 +20
30JUL26 127.50 C 2.10 2.15 1.76 1.47 -0.02 51 29 1,774 0
30JUL26 130.00 C 1.67 1.76 1.45 1.14 -0.02 51 182 1,635 +38
30JUL26 132.50 C 1.28 1.40 1.22 0.87 -0.03 51 175 10,928 +167
30JUL26 135.00 C 1.07 1.08 1.02 0.66 -0.03 51 129 1,246 +87
30JUL26 137.50 C 0.00 0.00 0.00 0.50 -0.03 51 1,124 2,106 +1,124
30JUL26 140.00 C 0.00 0.00 0.00 0.37 -0.03 51 0 1,470 0
30JUL26 142.50 C 0.00 0.00 0.00 0.27 -0.03 51 0 1,090 0
30JUL26 145.00 C 0.00 0.00 0.00 0.20 -0.02 51 0 1,759 0
30JUL26 147.50 C 0.00 0.00 0.00 0.15 -0.02 51 0 1,401 0
30JUL26 150.00 C 0.00 0.00 0.00 0.11 -0.01 51 0 3,567 0
30JUL26 152.50 C 0.00 0.00 0.00 0.08 -0.01 51 0 253 0
30JUL26 155.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 925 0
30JUL26 157.50 C 0.00 0.00 0.00 0.04 -0.01 51 0 194 0
30JUL26 160.00 C 0.00 0.00 0.00 0.03 -0.01 52 0 1,998 0
30JUL26 162.50 C 0.00 0.00 0.00 0.02 -0.01 51 0 261 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 4,021 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 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 51.18 +0.90 53 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 48.70 +0.90 53 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 46.22 +0.90 52 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 43.76 +0.90 53 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 41.30 +0.88 53 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 38.86 +0.57 53 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 36.45 +0.85 53 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 34.07 +0.84 53 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 32.12 +1.20 61 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 29.44 +0.55 53 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 27.53 +0.71 57 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 25.35 +0.77 56 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 23.51 +1.04 58 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 21.46 +1.09 57 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 19.59 +1.11 57 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 17.26 +0.54 53 0 1 0
28AUG26 100.00 C 0.00 0.00 0.00 15.56 +0.49 53 0 15 0
28AUG26 102.50 C 0.00 0.00 0.00 13.97 +0.44 53 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 12.50 +0.40 53 0 45 0
28AUG26 107.50 C 0.00 0.00 0.00 10.97 +0.28 52 0 140 0
28AUG26 110.00 C 0.00 0.00 0.00 9.76 +0.24 52 0 232 0
28AUG26 112.50 C 9.36 9.36 9.14 8.68 +0.33 53 30 548 0
28AUG26 115.00 C 8.47 8.64 8.47 7.70 +0.28 53 64 932 -15
28AUG26 117.50 C 7.47 7.47 7.16 6.82 +0.24 53 30 780 -15
28AUG26 120.00 C 6.68 6.79 6.13 6.05 +0.24 54 169 526 +83
28AUG26 122.50 C 5.93 5.93 5.44 5.29 +0.14 54 60 712 0
28AUG26 125.00 C 5.29 5.29 4.82 4.59 +0.11 54 60 559 +28
28AUG26 127.50 C 4.21 4.28 4.21 3.97 +0.09 54 60 619 +60
28AUG26 130.00 C 4.00 4.00 3.88 3.43 +0.07 53 9 706 +2
28AUG26 132.50 C 0.00 0.00 0.00 2.95 +0.05 53 0 1,196 0
28AUG26 135.00 C 2.90 2.90 2.90 2.53 +0.04 53 2 1,717 0
28AUG26 137.50 C 0.00 0.00 0.00 2.16 +0.02 53 0 734 0
28AUG26 140.00 C 0.00 0.00 0.00 1.85 +0.02 53 0 1,510 0
28AUG26 142.50 C 0.00 0.00 0.00 1.57 +0.01 53 0 959 0
28AUG26 145.00 C 2.08 2.08 2.00 1.33 0.00 53 102 1,012 -53
28AUG26 147.50 C 0.00 0.00 0.00 1.13 0.00 53 0 517 0
28AUG26 150.00 C 1.50 1.50 1.50 0.96 0.00 53 10 291 +10
28AUG26 152.50 C 0.00 0.00 0.00 0.81 0.00 53 0 125 0
28AUG26 155.00 C 1.27 1.27 1.27 0.68 0.00 53 65 126 -63
28AUG26 157.50 C 0.00 0.00 0.00 0.57 -0.01 53 0 132 0
28AUG26 160.00 C 0.99 0.99 0.92 0.48 -0.01 53 127 292 +126
28AUG26 162.50 C 0.00 0.00 0.00 0.40 -0.01 53 0 239 0
28AUG26 165.00 C 0.78 0.78 0.78 0.33 -0.01 53 65 198 +41
28AUG26 167.50 C 0.77 0.77 0.75 0.28 -0.01 53 71 71 +71
28AUG26 170.00 C 0.00 0.00 0.00 0.23 0.00 53 0 8 0
28AUG26 172.50 C 0.00 0.00 0.00 0.19 -0.01 53 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 0.16 -0.01 53 0 332 0
29SEP26 55.00 C 0.00 0.00 0.00 56.31 +0.91 52 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 53.84 +0.91 52 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 51.38 +0.66 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 48.93 +0.64 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 46.50 +0.62 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 44.09 +0.61 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.70 +0.88 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 39.35 +0.87 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 37.04 +0.85 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.77 +0.60 52 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 32.56 +0.61 52 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 30.72 +1.10 55 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 28.77 +0.97 56 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 26.84 +1.10 56 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 24.81 +1.06 55 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 22.86 +0.89 54 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 21.03 +0.90 53 0 611 0
29SEP26 97.50 C 0.00 0.00 0.00 19.38 +0.89 53 0 394 0
29SEP26 100.00 C 0.00 0.00 0.00 17.74 +0.80 53 0 545 0
29SEP26 102.50 C 0.00 0.00 0.00 16.23 +0.72 53 0 706 0
29SEP26 105.00 C 0.00 0.00 0.00 14.45 +0.30 51 0 2,295 0
29SEP26 107.50 C 0.00 0.00 0.00 13.04 +0.38 50 0 1,358 0
29SEP26 110.00 C 11.97 11.97 11.96 11.96 +0.45 51 200 2,984 +200
29SEP26 112.50 C 11.45 11.45 11.45 10.78 +0.31 51 15 2,542 0
29SEP26 115.00 C 10.78 10.78 10.59 9.79 +0.22 51 17 3,171 +17
29SEP26 117.50 C 0.00 0.00 0.00 8.89 +0.19 51 0 1,544 0
29SEP26 120.00 C 8.35 8.48 8.35 8.08 +0.18 52 73 3,218 +65
29SEP26 122.50 C 7.57 7.57 7.57 7.35 +0.24 52 17 4,308 +17
29SEP26 125.00 C 0.00 0.00 0.00 6.68 +0.23 53 0 8,508 0
29SEP26 127.50 C 6.82 6.82 6.82 6.02 +0.24 53 29 1,408 0
29SEP26 130.00 C 5.77 5.77 5.77 5.38 +0.21 53 14 8,151 0
29SEP26 132.50 C 5.26 5.26 5.26 4.81 +0.20 52 30 766 0
29SEP26 135.00 C 4.77 4.77 4.76 4.29 +0.18 52 15 1,831 0
29SEP26 137.50 C 4.34 4.34 4.34 3.82 +0.16 52 15 562 0
29SEP26 140.00 C 3.79 4.10 3.79 3.40 +0.14 52 6 3,711 +6
29SEP26 142.50 C 0.00 0.00 0.00 2.93 +0.12 52 0 1,698 0
29SEP26 145.00 C 0.00 0.00 0.00 2.60 +0.11 52 0 969 0
29SEP26 147.50 C 0.00 0.00 0.00 2.30 +0.09 52 0 2,210 0
29SEP26 150.00 C 0.00 0.00 0.00 2.04 +0.09 52 0 1,890 0
29SEP26 152.50 C 0.00 0.00 0.00 1.80 +0.07 52 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 1.59 +0.06 52 0 1,484 0
29SEP26 157.50 C 0.00 0.00 0.00 1.41 +0.06 52 0 463 0
29SEP26 160.00 C 0.00 0.00 0.00 1.24 +0.05 52 0 6,442 0
29SEP26 162.50 C 0.00 0.00 0.00 1.09 +0.04 52 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 0.96 +0.04 52 0 711 0
29SEP26 167.50 C 0.00 0.00 0.00 0.84 +0.03 52 0 215 0
29SEP26 170.00 C 0.00 0.00 0.00 0.74 +0.03 52 0 246 0
29SEP26 172.50 C 0.00 0.00 0.00 0.65 +0.02 52 0 137 0
29SEP26 175.00 C 0.00 0.00 0.00 0.57 +0.02 52 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.50 +0.02 52 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.45 +0.03 52 0 169 0
29SEP26 182.50 C 0.00 0.00 0.00 0.39 +0.02 52 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.34 +0.02 52 0 211 0
29SEP26 187.50 C 0.00 0.00 0.00 0.30 +0.02 52 0 0 0
29SEP26 190.00 C 0.80 0.80 0.80 0.26 +0.01 52 50 122 +44
29SEP26 192.50 C 0.00 0.00 0.00 0.23 +0.01 52 0 31 0
29SEP26 195.00 C 0.72 0.72 0.72 0.20 +0.01 52 2 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.18 +0.01 52 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.16 +0.01 52 0 1,309 0
29SEP26 205.00 C 0.63 0.63 0.63 0.12 +0.01 52 9 366 +9
29SEP26 210.00 C 0.56 0.56 0.47 0.09 +0.01 52 171 732 +169
29SEP26 215.00 C 0.54 0.54 0.42 0.07 +0.01 52 173 170 +23
29SEP26 220.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 662 0
29OCT26 82.50 C 0.00 0.00 0.00 31.31 +0.79 51 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 29.33 +0.77 51 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 27.38 +0.70 51 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 25.98 +0.97 53 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 24.16 +1.00 53 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 22.38 +0.86 52 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 20.77 +0.94 52 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 19.18 +0.74 52 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 17.74 +0.71 52 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 16.48 +0.77 52 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 14.87 +0.57 51 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 13.59 +0.42 50 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 12.51 +0.39 50 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 11.52 +0.33 51 968 973 +968
29OCT26 117.50 C 0.00 0.00 0.00 10.62 +0.35 51 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 9.77 +0.28 51 0 5 0
29OCT26 122.50 C 9.08 9.08 9.08 9.01 +0.28 51 2 2 +2
29OCT26 125.00 C 8.37 8.37 8.37 8.32 +0.26 52 4 4 +4
29OCT26 127.50 C 7.71 7.86 7.71 7.66 +0.31 52 30 250 +15
29OCT26 130.00 C 0.00 0.00 0.00 6.98 +0.29 52 0 100 0
29OCT26 132.50 C 7.20 7.20 6.57 6.35 +0.26 52 300 502 +300
30DEC26 55.00 C 0.00 0.00 0.00 56.95 +0.93 51 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 54.58 +0.92 51 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 52.25 +0.93 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 49.95 +0.92 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.69 +0.92 51 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 45.47 +0.92 51 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 43.30 +0.92 51 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 41.18 +0.91 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 39.11 +0.90 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 37.11 +0.90 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.16 +0.88 51 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 33.28 +0.88 51 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.46 +0.86 51 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 29.71 +0.85 51 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 28.02 +0.83 51 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 26.41 +0.82 51 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.86 +0.79 51 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 23.39 +0.78 51 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.76 +0.56 50 0 1,043 0
30DEC26 102.50 C 0.00 0.00 0.00 20.28 +0.39 50 0 85 0
30DEC26 105.00 C 0.00 0.00 0.00 19.03 +0.36 50 0 247 0
30DEC26 107.50 C 0.00 0.00 0.00 17.73 +0.48 50 0 828 0
30DEC26 110.00 C 0.00 0.00 0.00 16.65 +0.49 50 0 17,635 0
30DEC26 112.50 C 0.00 0.00 0.00 15.58 +0.62 50 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 14.63 +0.43 50 0 4,825 0
30DEC26 117.50 C 0.00 0.00 0.00 13.70 +0.41 50 0 6,485 0
30DEC26 120.00 C 13.79 13.79 13.31 12.75 +0.30 50 132 2,405 +67
30DEC26 122.50 C 0.00 0.00 0.00 12.20 +0.53 51 0 893 0
30DEC26 125.00 C 0.00 0.00 0.00 11.32 +0.37 51 0 4,104 0
30DEC26 127.50 C 0.00 0.00 0.00 10.85 +0.53 52 0 641 0
30DEC26 130.00 C 0.00 0.00 0.00 10.01 +0.37 51 0 3,765 0
30DEC26 132.50 C 0.00 0.00 0.00 9.40 +0.43 52 0 991 0
30DEC26 135.00 C 0.00 0.00 0.00 8.82 +0.48 52 0 4,360 0
30DEC26 137.50 C 0.00 0.00 0.00 8.21 +0.46 52 0 873 0
30DEC26 140.00 C 7.98 7.98 7.91 7.65 +0.44 52 638 1,844 +562
30DEC26 142.50 C 0.00 0.00 0.00 7.11 +0.41 52 0 1,560 0
30DEC26 145.00 C 0.00 0.00 0.00 6.62 +0.40 52 0 703 0
30DEC26 147.50 C 0.00 0.00 0.00 6.16 +0.38 52 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 5.72 +0.36 52 0 1,280 0
30DEC26 152.50 C 0.00 0.00 0.00 5.16 +0.33 51 0 715 0
30DEC26 155.00 C 0.00 0.00 0.00 4.80 +0.32 51 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 4.46 +0.30 51 0 130 0
30DEC26 160.00 C 0.00 0.00 0.00 4.14 +0.28 51 0 321 0
30DEC26 162.50 C 0.00 0.00 0.00 3.85 +0.28 51 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 3.57 +0.26 51 0 510 0
30DEC26 167.50 C 4.15 4.15 4.15 3.32 +0.25 51 3 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 3.08 +0.23 51 0 1,546 0
30DEC26 172.50 C 4.00 4.00 4.00 2.86 +0.22 51 2 120 0
30DEC26 175.00 C 0.00 0.00 0.00 2.65 +0.21 51 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 2.46 +0.20 51 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 2.28 +0.18 51 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 2.12 +0.18 51 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 2.02 +0.17 51 0 387 0
30DEC26 187.50 C 0.00 0.00 0.00 1.82 +0.15 51 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 1.69 +0.15 51 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.57 +0.14 51 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 1.46 +0.14 51 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 1.35 +0.12 51 0 107 0
30DEC26 200.00 C 0.00 0.00 0.00 1.25 +0.11 51 0 530 0
30MAR27 57.50 C 0.00 0.00 0.00 55.50 +0.89 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 53.29 +0.87 50 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 51.13 +0.86 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 49.01 +0.85 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 46.94 +0.83 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 44.92 +0.81 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 42.96 +0.80 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 41.05 +0.78 50 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 39.20 +0.76 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 37.40 +0.73 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 35.67 +0.71 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.99 +0.68 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 32.38 +0.67 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.82 +0.64 50 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 29.33 +0.62 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 27.89 +0.60 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 26.51 +0.57 50 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 25.19 +0.55 50 0 40 0
30MAR27 102.50 C 0.00 0.00 0.00 23.67 +0.46 49 0 188 0
30MAR27 105.00 C 0.00 0.00 0.00 22.49 +0.44 49 0 231 0
30MAR27 107.50 C 0.00 0.00 0.00 21.19 +0.45 49 0 181 0
30MAR27 110.00 C 0.00 0.00 0.00 20.32 +0.63 50 0 166 0
30MAR27 112.50 C 19.15 19.15 19.01 19.01 +0.31 49 14 580 +14
30MAR27 115.00 C 0.00 0.00 0.00 18.14 +0.38 49 0 199 0
30MAR27 117.50 C 0.00 0.00 0.00 17.24 +0.36 49 0 352 0
30MAR27 120.00 C 0.00 0.00 0.00 16.73 +0.70 50 0 2,003 0
30MAR27 122.50 C 0.00 0.00 0.00 15.66 +0.42 50 0 229 0
30MAR27 125.00 C 0.00 0.00 0.00 14.82 +0.33 50 0 46 0
30MAR27 127.50 C 0.00 0.00 0.00 14.11 +0.33 50 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 13.43 +0.33 50 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 12.78 +0.31 50 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 12.21 +0.34 51 0 412 0
30MAR27 137.50 C 0.00 0.00 0.00 11.62 +0.29 51 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 11.00 +0.27 51 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 10.41 +0.25 51 0 129 0
30MAR27 145.00 C 0.00 0.00 0.00 9.85 +0.24 51 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 9.04 -0.05 50 0 3 0
30MAR27 150.00 C 0.00 0.00 0.00 8.55 -0.05 50 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 8.09 -0.05 50 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 7.65 -0.05 50 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 7.24 -0.04 50 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 6.85 +0.16 50 0 168 0
30MAR27 162.50 C 0.00 0.00 0.00 6.48 +0.16 50 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 6.13 +0.15 50 0 165 0
30MAR27 167.50 C 0.00 0.00 0.00 5.79 +0.13 50 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 5.48 +0.13 50 0 91 0
30MAR27 172.50 C 0.00 0.00 0.00 5.18 +0.12 50 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 4.90 +0.11 50 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 4.64 +0.11 50 0 55 0
30MAR27 180.00 C 0.00 0.00 0.00 4.38 +0.10 50 0 279 0
29JUN27 75.00 C 0.00 0.00 0.00 42.97 +0.78 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 41.24 +0.76 50 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 39.57 +0.75 50 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 37.95 +0.73 50 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 36.38 +0.70 50 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 34.87 +0.69 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 33.41 +0.67 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 32.01 +0.65 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 30.65 +0.63 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 29.35 +0.61 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 28.09 +0.59 50 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 26.89 +0.58 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 25.73 +0.56 50 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 24.20 +0.41 49 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 23.17 +0.39 49 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 22.17 +0.39 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 21.23 +0.37 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.34 +0.36 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 19.50 +0.33 49 0 1,300 0
29JUN27 122.50 C 0.00 0.00 0.00 18.76 +0.46 50 0 0 0
29JUN27 125.00 C 19.64 19.64 19.64 17.93 +0.33 49 2 2 +2
29JUN27 127.50 C 0.00 0.00 0.00 17.20 +0.33 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 16.57 +0.58 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 15.84 +0.28 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 15.22 +0.37 50 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 14.80 +0.46 51 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 14.11 +0.34 51 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 13.13 +0.31 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 12.55 +0.30 50 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 12.00 +0.29 50 0 1 0
29JUN27 150.00 C 12.10 12.10 12.10 11.47 +0.28 50 22 77 +22
29JUN27 152.50 C 0.00 0.00 0.00 10.97 +0.27 50 0 44 0
29JUN27 155.00 C 0.00 0.00 0.00 10.48 +0.25 50 0 44 0
29JUN27 157.50 C 0.00 0.00 0.00 10.02 +0.24 50 0 53 0
TOTAL CALL 10,705 237,587 +2,607
03JUL26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 250 0
03JUL26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 105 0
03JUL26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 645 0
03JUL26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 70 0
03JUL26 100.00 P 0.03 0.03 0.03 0.00 -0.01 0 1 211 -1
03JUL26 102.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 586 0
03JUL26 105.00 P 0.04 0.04 0.04 0.00 -0.19 0 14 229 -14
03JUL26 107.50 P 0.06 0.06 0.06 0.00 -0.62 0 5 279 -5
03JUL26 110.00 P 0.35 0.39 0.05 0.00 -1.56 0 145 165 +68
03JUL26 112.50 P 0.91 1.33 0.60 1.60 -1.54 0 160 33 -40
03JUL26 115.00 P 3.00 3.20 3.00 4.10 -1.12 0 3 0 -5
03JUL26 117.50 P 6.00 6.00 6.00 6.60 -0.95 0 4 0 -6
03JUL26 120.00 P 0.00 0.00 0.00 9.10 -0.91 0 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 11.60 -0.90 0 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 14.10 -0.90 0 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 16.60 -0.90 0 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 19.10 -0.90 0 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 21.60 -0.90 0 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 24.10 -0.90 0 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 0.02 -0.04 54 0 0 0
10JUL26 95.00 P 0.05 0.05 0.05 0.05 -0.09 53 2 17 +2
10JUL26 97.50 P 0.00 0.00 0.00 0.11 -0.18 52 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 0.26 -0.30 52 0 24 0
10JUL26 102.50 P 0.49 0.49 0.48 0.54 -0.42 52 283 305 +2
10JUL26 105.00 P 0.90 0.90 0.90 1.00 -0.55 52 1 118 +1
10JUL26 107.50 P 1.52 1.58 1.45 1.68 -0.73 51 113 168 +74
10JUL26 110.00 P 2.24 2.42 2.24 2.67 -0.90 51 95 351 -84
10JUL26 112.50 P 3.43 3.93 3.33 4.02 -0.99 51 10 19 +8
10JUL26 115.00 P 5.60 5.60 5.35 5.60 -1.12 50 9 39 +9
10JUL26 117.50 P 7.00 7.00 7.00 7.54 -1.06 52 2 2 +2
10JUL26 120.00 P 9.00 9.00 9.00 9.64 -1.05 52 2 2 +2
10JUL26 122.50 P 11.00 11.00 11.00 11.88 -1.02 52 2 2 +2
10JUL26 125.00 P 0.00 0.00 0.00 14.23 -0.99 52 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 16.65 -0.96 51 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 19.11 -0.93 51 0 0 0
10JUL26 132.50 P 0.00 0.00 0.00 21.60 -0.91 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 65 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 74 0 175 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 65 0 19 0
30JUL26 70.00 P 0.04 0.04 0.04 0.01 0.00 60 260 260 +260
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 56 0 10 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 40 0
30JUL26 77.50 P 0.00 0.00 0.00 0.02 -0.02 51 0 90 0
30JUL26 80.00 P 0.12 0.12 0.12 0.05 -0.02 52 5 120 0
30JUL26 82.50 P 0.00 0.00 0.00 0.08 -0.05 51 0 399 0
30JUL26 85.00 P 0.00 0.00 0.00 0.15 -0.07 51 0 350 0
30JUL26 87.50 P 0.00 0.00 0.00 0.25 -0.11 51 0 306 0
30JUL26 90.00 P 0.54 0.54 0.49 0.41 -0.15 51 22 550 +1
30JUL26 92.50 P 0.63 0.70 0.63 0.65 -0.19 51 51 751 +44
30JUL26 95.00 P 0.90 0.97 0.90 0.98 -0.25 51 80 1,286 +30
30JUL26 97.50 P 1.17 1.38 1.17 1.39 -0.32 51 251 3,354 -249
30JUL26 100.00 P 1.76 1.87 1.68 1.92 -0.43 51 248 2,257 +9
30JUL26 102.50 P 2.40 2.40 2.25 2.58 -0.47 51 50 1,835 +6
30JUL26 105.00 P 2.90 3.30 2.90 3.39 -0.53 51 171 2,087 -148
30JUL26 107.50 P 4.10 4.10 3.81 4.38 -0.60 50 33 874 +16
30JUL26 110.00 P 5.15 5.45 4.94 5.59 -0.71 51 304 5,225 -129
30JUL26 112.50 P 0.00 0.00 0.00 6.96 -0.72 51 0 692 0
30JUL26 115.00 P 8.10 8.10 8.10 8.50 -0.81 51 10 5,954 -10
30JUL26 117.50 P 9.79 9.79 9.79 10.16 -0.75 52 10 904 0
30JUL26 120.00 P 0.00 0.00 0.00 12.03 -0.90 53 0 2,428 0
30JUL26 122.50 P 0.00 0.00 0.00 13.32 -1.30 47 0 6,281 0
30JUL26 125.00 P 0.00 0.00 0.00 15.52 -1.12 49 0 1,008 0
30JUL26 127.50 P 0.00 0.00 0.00 17.59 -1.14 48 0 1,222 0
30JUL26 130.00 P 0.00 0.00 0.00 19.78 -1.15 48 0 871 0
30JUL26 132.50 P 0.00 0.00 0.00 22.49 -0.90 55 0 7,005 0
30JUL26 135.00 P 0.00 0.00 0.00 24.76 -0.76 55 0 609 0
30JUL26 137.50 P 0.00 0.00 0.00 27.00 -0.95 53 1,124 2,047 +1,124
30JUL26 140.00 P 0.00 0.00 0.00 29.45 -1.67 55 0 1,347 0
30JUL26 142.50 P 0.00 0.00 0.00 31.86 -0.77 56 0 643 0
30JUL26 145.00 P 0.00 0.00 0.00 34.16 -0.87 51 0 303 0
30JUL26 147.50 P 0.00 0.00 0.00 36.69 -0.85 55 0 456 0
30JUL26 150.00 P 0.00 0.00 0.00 39.11 -0.90 52 0 19 0
30JUL26 152.50 P 0.00 0.00 0.00 41.60 -0.90 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 44.10 -0.90 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 46.60 -0.90 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 49.10 -0.90 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 51.60 -0.90 0 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 54.10 -0.90 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 56.60 -0.90 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 59.10 -0.90 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 61.60 -0.90 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 64.10 -0.90 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.03 -0.01 53 0 60 0
28AUG26 67.50 P 0.00 0.00 0.00 0.05 -0.02 53 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.08 -0.03 53 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.14 -0.04 53 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.22 -0.05 53 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.33 -0.07 53 0 7 0
28AUG26 80.00 P 0.71 0.71 0.71 0.47 -0.10 53 1 76 0
28AUG26 82.50 P 0.00 0.00 0.00 0.66 -0.16 53 0 304 0
28AUG26 85.00 P 0.00 0.00 0.00 0.96 -0.15 53 0 193 0
28AUG26 87.50 P 0.00 0.00 0.00 1.30 -0.20 53 0 3 0
28AUG26 90.00 P 0.00 0.00 0.00 1.69 -0.27 53 0 245 0
28AUG26 92.50 P 0.00 0.00 0.00 2.19 -0.27 53 0 347 0
28AUG26 95.00 P 0.00 0.00 0.00 2.73 -0.33 53 0 1,030 0
28AUG26 97.50 P 3.17 3.17 3.06 3.38 -0.38 52 124 1,310 +66
28AUG26 100.00 P 3.89 4.07 3.76 4.15 -0.48 52 240 1,736 +150
28AUG26 102.50 P 4.74 4.74 4.68 5.04 -0.50 52 30 1,157 0
28AUG26 105.00 P 0.00 0.00 0.00 6.06 -0.57 52 0 503 0
28AUG26 107.50 P 7.00 7.20 6.68 7.23 -0.59 52 1,414 1,437 +1,018
28AUG26 110.00 P 7.99 7.99 7.99 8.51 -0.64 53 15 1,334 +15
28AUG26 112.50 P 0.00 0.00 0.00 9.92 -0.61 53 0 492 0
28AUG26 115.00 P 0.00 0.00 0.00 11.47 -0.63 54 0 456 0
28AUG26 117.50 P 0.00 0.00 0.00 13.06 -0.68 54 0 1,191 0
28AUG26 120.00 P 0.00 0.00 0.00 14.51 -0.74 53 0 444 0
28AUG26 122.50 P 0.00 0.00 0.00 15.92 -1.14 51 0 586 0
28AUG26 125.00 P 0.00 0.00 0.00 17.96 -0.90 52 0 530 0
28AUG26 127.50 P 0.00 0.00 0.00 19.70 -1.34 51 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 21.29 -1.78 48 0 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 23.97 -1.19 53 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 26.11 -1.18 53 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 28.56 -0.90 56 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 30.49 -1.29 53 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 32.63 -1.39 52 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 35.23 -0.91 56 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 37.78 -0.69 59 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 40.11 -0.70 59 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 41.93 -1.22 52 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 44.59 -0.85 56 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 46.66 -1.15 48 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 49.13 -1.15 48 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 51.69 -0.91 53 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 54.24 -0.77 56 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 56.62 -0.91 53 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 59.11 -0.90 53 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 61.60 -0.90 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 64.10 -0.90 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.02 0.00 53 0 200 0
29SEP26 57.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.06 0.00 53 0 20 0
29SEP26 62.50 P 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.14 -0.01 52 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.21 -0.02 52 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.31 -0.03 52 0 330 0
29SEP26 72.50 P 0.00 0.00 0.00 0.44 -0.04 52 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.61 -0.06 52 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 0.83 -0.11 52 0 12 0
29SEP26 80.00 P 1.31 1.31 1.31 1.13 -0.10 52 5 4,002 +5
29SEP26 82.50 P 0.00 0.00 0.00 1.47 -0.14 52 0 99 0
29SEP26 85.00 P 0.00 0.00 0.00 1.87 -0.16 52 0 513 0
29SEP26 87.50 P 0.00 0.00 0.00 2.38 -0.19 52 0 508 0
29SEP26 90.00 P 0.00 0.00 0.00 2.92 -0.23 52 0 3,087 0
29SEP26 92.50 P 0.00 0.00 0.00 3.58 -0.22 52 5,350 6,895 +5,350
29SEP26 95.00 P 0.00 0.00 0.00 4.27 -0.30 52 0 1,955 0
29SEP26 97.50 P 0.00 0.00 0.00 5.10 -0.34 52 0 1,730 0
29SEP26 100.00 P 5.50 5.50 5.50 5.98 -0.34 52 36 8,539 0
29SEP26 102.50 P 0.00 0.00 0.00 7.01 -0.35 52 0 7,734 0
29SEP26 105.00 P 0.00 0.00 0.00 8.11 -0.40 52 0 7,360 0
29SEP26 107.50 P 8.85 8.85 8.85 9.32 -0.44 52 17 5,875 0
29SEP26 110.00 P 10.38 10.51 10.38 10.63 -0.46 53 90 10,816 +90
29SEP26 112.50 P 11.70 11.70 11.70 12.03 -0.50 53 15 3,481 +15
29SEP26 115.00 P 0.00 0.00 0.00 13.53 -0.35 53 0 4,500 0
29SEP26 117.50 P 0.00 0.00 0.00 15.16 -0.54 53 0 6,247 0
29SEP26 120.00 P 16.50 16.50 16.50 16.83 -0.46 54 15 5,082 +3
29SEP26 122.50 P 0.00 0.00 0.00 17.98 -1.11 51 0 2,299 0
29SEP26 125.00 P 0.00 0.00 0.00 19.72 -1.13 51 0 13,097 0
29SEP26 127.50 P 0.00 0.00 0.00 21.62 -1.20 51 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 24.02 -0.67 54 0 3,651 0
29SEP26 132.50 P 0.00 0.00 0.00 25.49 -1.22 52 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 27.50 -1.24 52 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 29.78 -1.07 53 0 4,253 0
29SEP26 140.00 P 0.00 0.00 0.00 31.97 -1.01 54 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 34.15 -1.08 54 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 36.33 -1.10 54 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 38.49 -0.98 54 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 40.74 -0.98 54 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 43.03 -1.01 55 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 45.29 -1.09 54 0 1,219 0
29SEP26 157.50 P 46.78 46.78 46.74 47.93 -0.88 57 45 1,089 +45
29SEP26 160.00 P 0.00 0.00 0.00 49.91 -1.31 54 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 52.20 -1.27 53 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 54.47 -0.88 52 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 56.87 -0.89 52 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 59.30 -1.29 52 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 61.74 -0.90 52 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 64.19 -0.89 52 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 66.65 -1.14 52 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 69.13 -1.08 52 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 71.61 -0.90 52 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 74.10 -0.90 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 76.60 -0.90 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 79.10 -0.90 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 81.60 -0.90 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 84.10 -0.90 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 86.60 -0.90 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 89.10 -0.90 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 94.10 -0.90 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 99.10 -0.90 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 104.10 -0.90 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 109.10 -0.90 0 0 0 0
29OCT26 82.50 P 2.09 2.09 2.09 2.18 -0.16 52 10 17 +10
29OCT26 85.00 P 0.00 0.00 0.00 2.72 -0.17 52 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 3.28 -0.20 52 0 0 0
29OCT26 90.00 P 3.81 3.82 3.78 3.97 -0.18 52 135 180 +135
29OCT26 92.50 P 4.61 4.61 4.61 4.66 -0.24 52 38 68 +38
29OCT26 95.00 P 5.35 5.35 5.35 5.46 -0.29 51 18 18 +18
29OCT26 97.50 P 0.00 0.00 0.00 6.35 -0.27 51 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 7.31 -0.14 51 0 0 0
29OCT26 102.50 P 7.87 7.89 7.87 8.36 -0.34 51 150 150 +150
29OCT26 105.00 P 8.98 8.99 8.98 9.51 -0.37 51 150 150 +150
29OCT26 107.50 P 10.14 10.48 10.05 10.75 -0.39 51 1,335 5,520 +1,270
29OCT26 110.00 P 11.52 11.52 11.52 12.07 -0.42 52 2,265 2,265 +2,265
29OCT26 112.50 P 0.00 0.00 0.00 13.48 -0.44 52 0 0 0
29OCT26 115.00 P 14.32 14.32 14.32 14.98 -0.51 52 1,118 968 +968
29OCT26 117.50 P 0.00 0.00 0.00 16.61 -0.43 52 0 15 0
29OCT26 120.00 P 0.00 0.00 0.00 18.27 -0.45 53 0 100 0
29OCT26 122.50 P 19.09 19.09 19.09 19.76 -0.58 52 15 15 +15
29OCT26 125.00 P 0.00 0.00 0.00 21.14 -0.99 51 0 15 0
29OCT26 127.50 P 0.00 0.00 0.00 23.07 -0.92 51 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 24.93 -0.97 51 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 26.84 -1.11 52 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.25 0.00 51 0 43 0
30DEC26 57.50 P 0.00 0.00 0.00 0.34 -0.01 51 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.48 -0.01 51 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.64 -0.03 51 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.85 -0.04 51 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.09 -0.03 51 0 183 0
30DEC26 70.00 P 0.00 0.00 0.00 1.39 -0.03 51 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.73 -0.04 51 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 2.15 -0.04 51 0 239 0
30DEC26 77.50 P 0.00 0.00 0.00 2.58 -0.06 51 0 224 0
30DEC26 80.00 P 0.00 0.00 0.00 3.23 -0.06 52 0 448 0
30DEC26 82.50 P 0.00 0.00 0.00 3.80 -0.07 52 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 4.50 -0.10 52 0 6,820 0
30DEC26 87.50 P 5.29 5.29 5.29 5.24 -0.09 52 34 126 +31
30DEC26 90.00 P 0.00 0.00 0.00 6.03 -0.14 52 0 4,371 0
30DEC26 92.50 P 0.00 0.00 0.00 6.95 -0.14 52 0 3,701 0
30DEC26 95.00 P 0.00 0.00 0.00 7.87 -0.14 52 0 728 0
30DEC26 97.50 P 0.00 0.00 0.00 8.91 -0.14 52 0 2,143 0
30DEC26 100.00 P 0.00 0.00 0.00 10.02 -0.21 52 0 6,559 0
30DEC26 102.50 P 0.00 0.00 0.00 11.05 -0.31 52 0 925 0
30DEC26 105.00 P 0.00 0.00 0.00 12.34 -0.30 52 0 1,153 0
30DEC26 107.50 P 0.00 0.00 0.00 13.65 -0.30 52 0 2,186 0
30DEC26 110.00 P 0.00 0.00 0.00 15.00 -0.34 52 0 19,617 0
30DEC26 112.50 P 0.00 0.00 0.00 16.44 -0.34 52 0 2,553 0
30DEC26 115.00 P 0.00 0.00 0.00 17.92 -0.47 52 0 4,940 0
30DEC26 117.50 P 0.00 0.00 0.00 19.49 -0.36 52 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 21.14 -0.41 53 0 5,409 0
30DEC26 122.50 P 0.00 0.00 0.00 22.90 -0.24 53 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 24.17 -0.73 52 0 4,974 0
30DEC26 127.50 P 0.00 0.00 0.00 25.83 -0.80 52 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 27.79 -0.68 52 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 29.60 -0.79 52 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 31.51 -0.78 52 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 33.50 -0.79 53 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 35.49 -0.84 53 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 37.52 +0.02 53 0 1,185 0
30DEC26 145.00 P 0.00 0.00 0.00 39.54 -0.87 53 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 40.95 -0.62 51 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 43.06 -0.64 51 0 394 0
30DEC26 152.50 P 0.00 0.00 0.00 45.19 -0.65 51 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 47.33 -0.65 51 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 49.48 -0.66 51 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 51.66 -0.72 51 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 53.90 -0.72 51 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.15 -0.72 51 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 58.40 -0.73 51 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 60.67 -0.75 51 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 62.97 -0.78 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 65.30 -0.78 51 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 67.64 -0.79 51 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 69.99 -0.79 51 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 72.34 -0.81 51 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 74.72 -0.83 51 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 77.12 -0.83 51 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 79.53 -0.83 51 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 81.94 -0.84 51 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 84.36 -0.85 51 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 86.79 -0.87 51 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 89.24 -0.87 51 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.86 -0.07 50 0 438 0
30MAR27 60.00 P 0.00 0.00 0.00 1.09 -0.08 50 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.39 -0.14 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.70 -0.11 50 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.10 -0.14 50 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.53 -0.22 50 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 3.00 -0.19 50 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.57 -0.31 50 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 4.14 -0.20 50 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 4.82 -0.26 50 0 269 0
30MAR27 82.50 P 0.00 0.00 0.00 5.55 -0.44 50 0 9 0
30MAR27 85.00 P 0.00 0.00 0.00 6.48 -0.22 51 0 313 0
30MAR27 87.50 P 7.25 7.25 7.25 7.39 -0.25 51 3 252 -3
30MAR27 90.00 P 0.00 0.00 0.00 8.33 -0.24 51 0 363 0
30MAR27 92.50 P 0.00 0.00 0.00 9.27 -0.26 51 0 1,354 0
30MAR27 95.00 P 0.00 0.00 0.00 10.32 -0.25 51 0 381 0
30MAR27 97.50 P 0.00 0.00 0.00 11.39 -0.28 51 0 2,487 0
30MAR27 100.00 P 0.00 0.00 0.00 12.53 -0.29 51 0 2,200 0
30MAR27 102.50 P 0.00 0.00 0.00 13.74 -0.33 51 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 15.02 -0.36 51 0 137 0
30MAR27 107.50 P 15.82 16.36 15.82 16.34 -0.36 51 848 937 +848
30MAR27 110.00 P 0.00 0.00 0.00 17.75 -0.43 51 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 19.20 -0.44 51 0 1,115 0
30MAR27 115.00 P 0.00 0.00 0.00 20.71 -0.45 51 0 67 0
30MAR27 117.50 P 0.00 0.00 0.00 22.24 -0.33 51 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 23.83 -0.35 51 0 1,687 0
30MAR27 122.50 P 0.00 0.00 0.00 25.54 -0.07 52 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 26.95 -0.62 51 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 28.33 -0.67 50 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 30.69 -0.02 52 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 31.78 -0.73 50 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 33.64 -0.74 50 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 35.50 -0.74 50 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 37.37 -0.75 50 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 39.25 -0.75 50 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 41.20 -0.80 50 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 43.21 -0.81 50 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 45.23 -0.81 50 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 47.26 -0.81 50 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.29 -0.82 50 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 51.36 -0.85 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.51 -0.85 50 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 55.66 -0.85 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 57.81 -0.86 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 59.98 -0.86 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 62.15 -0.87 50 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 64.37 -0.89 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 66.63 -0.89 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 68.89 -0.90 50 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 71.16 -0.90 50 0 2 0
29JUN27 75.00 P 5.22 5.22 5.22 4.95 -0.39 50 2 4 +2
29JUN27 77.50 P 0.00 0.00 0.00 5.70 -0.23 50 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 6.45 -0.24 50 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.23 -0.30 50 0 0 0
29JUN27 85.00 P 8.11 8.11 8.11 8.16 -0.31 50 3 3 +3
29JUN27 87.50 P 0.00 0.00 0.00 9.31 -0.36 50 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.27 -0.39 50 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 11.29 -0.53 50 0 5 0
29JUN27 95.00 P 0.00 0.00 0.00 12.38 -0.60 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.52 -0.63 50 0 2,083 0
29JUN27 100.00 P 0.00 0.00 0.00 14.92 -0.12 51 0 599 0
29JUN27 102.50 P 0.00 0.00 0.00 15.98 -0.34 50 0 3,056 0
29JUN27 105.00 P 0.00 0.00 0.00 17.29 -0.40 50 0 20 0
29JUN27 107.50 P 0.00 0.00 0.00 18.74 -0.29 50 0 100 0
29JUN27 110.00 P 19.40 19.40 19.40 20.07 -0.39 50 10 229 +10
29JUN27 112.50 P 0.00 0.00 0.00 21.53 -0.49 50 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 23.05 -0.27 50 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 24.60 -0.32 50 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 26.12 -0.40 50 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 27.88 -0.31 51 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 29.03 -0.65 50 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 30.74 -0.65 50 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 32.45 -0.65 50 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 34.17 -0.66 50 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 35.90 -0.70 50 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 37.75 -0.72 50 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.63 -0.73 50 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.51 -0.73 50 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 43.40 -0.74 50 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 45.29 -0.75 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 47.23 -0.79 50 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 49.25 -0.80 50 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 51.28 -0.80 50 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 53.32 -0.80 50 0 0 0
TOTAL PUT 17,001 320,559 +13,636
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$ 137.70
03JUL26 102.50 C 0.00 0.00 0.00 35.20 +2.71 0 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 32.70 +2.91 0 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 30.20 +2.85 0 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 27.70 +2.60 0 0 0 0
03JUL26 112.50 C 0.00 0.00 0.00 25.20 +3.14 0 0 0 0
03JUL26 115.00 C 0.00 0.00 0.00 22.70 +2.92 0 0 0 0
03JUL26 117.50 C 0.00 0.00 0.00 20.20 +2.99 0 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 17.70 +3.19 0 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 15.20 +3.19 0 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 12.70 +3.17 0 0 0 -5
03JUL26 127.50 C 0.00 0.00 0.00 10.20 +3.08 0 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 7.70 +2.82 0 0 0 -20
03JUL26 132.50 C 0.00 0.00 0.00 5.20 +2.22 0 0 0 -75
03JUL26 135.00 C 1.63 3.60 1.24 2.70 +1.07 0 26 0 -184
03JUL26 137.50 C 0.55 1.45 0.18 0.20 -0.53 0 488 1 -163
03JUL26 140.00 C 0.26 0.26 0.20 0.00 -0.28 0 36 172 0
03JUL26 142.50 C 0.10 0.10 0.10 0.00 -0.09 0 11 135 0
03JUL26 145.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 77 0
03JUL26 147.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
03JUL26 150.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 152.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 155.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 157.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 35.97 +2.94 143 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 33.55 +3.09 137 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 30.58 +3.23 105 0 0 0
10JUL26 110.00 C 0.00 0.00 0.00 28.35 +3.25 110 0 0 0
10JUL26 112.50 C 0.00 0.00 0.00 25.73 +2.95 96 0 0 0
10JUL26 115.00 C 0.00 0.00 0.00 23.47 +3.20 97 0 0 0
10JUL26 117.50 C 0.00 0.00 0.00 20.92 +3.64 86 0 0 0
10JUL26 120.00 C 0.00 0.00 0.00 17.87 +2.91 52 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 15.48 +2.75 52 0 0 0
10JUL26 125.00 C 0.00 0.00 0.00 13.16 +2.52 52 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 10.97 +2.25 52 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 8.93 +1.94 52 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 7.09 +1.60 52 0 19 0
10JUL26 135.00 C 0.00 0.00 0.00 5.56 +1.27 53 0 1 0
10JUL26 137.50 C 3.20 4.22 3.20 4.12 +0.91 52 46 71 +11
10JUL26 140.00 C 2.00 3.58 2.00 3.04 +0.68 52 25 26 +15
10JUL26 142.50 C 2.30 2.30 2.10 2.18 +0.51 53 10 10 +10
10JUL26 145.00 C 1.70 1.70 1.70 1.49 +0.33 52 2 103 +2
10JUL26 147.50 C 1.22 1.22 1.02 0.99 +0.20 52 11 51 0
10JUL26 150.00 C 0.00 0.00 0.00 0.63 +0.11 52 0 350 0
10JUL26 152.50 C 0.00 0.00 0.00 0.39 +0.06 52 0 0 0
10JUL26 155.00 C 0.00 0.00 0.00 0.24 +0.03 52 0 0 0
10JUL26 157.50 C 0.00 0.00 0.00 0.14 - 52 0 0 -
30JUL26 102.50 C 0.00 0.00 0.00 36.23 +3.10 75 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 33.85 +2.88 73 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 30.58 +1.97 46 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 29.24 +3.23 69 0 30 0
30JUL26 112.50 C 0.00 0.00 0.00 26.87 +2.86 66 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 24.37 +2.55 60 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 21.66 +2.51 52 0 60 0
30JUL26 120.00 C 0.00 0.00 0.00 20.20 +2.99 59 0 243 0
30JUL26 122.50 C 0.00 0.00 0.00 17.96 +2.58 56 0 578 0
30JUL26 125.00 C 0.00 0.00 0.00 15.76 +2.09 53 0 502 0
30JUL26 127.50 C 0.00 0.00 0.00 14.00 +1.92 53 0 464 0
30JUL26 130.00 C 0.00 0.00 0.00 12.36 +1.88 53 0 452 0
30JUL26 132.50 C 10.71 10.71 10.71 10.52 +1.33 50 1 373 0
30JUL26 135.00 C 9.60 9.60 9.60 9.47 +1.36 53 5 485 +5
30JUL26 137.50 C 0.00 0.00 0.00 8.23 +1.27 53 0 437 0
30JUL26 140.00 C 0.00 0.00 0.00 7.11 +1.13 53 0 4,503 0
30JUL26 142.50 C 0.00 0.00 0.00 6.11 +0.98 53 0 448 0
30JUL26 145.00 C 4.44 4.54 4.44 5.21 +0.84 53 60 364 +44
30JUL26 147.50 C 4.74 4.74 4.52 4.46 +0.74 54 11 155 +11
30JUL26 150.00 C 3.51 4.16 3.51 3.76 +0.62 54 35 595 -29
30JUL26 152.50 C 2.99 2.99 2.99 3.14 +0.52 54 15 391 -15
30JUL26 155.00 C 0.00 0.00 0.00 2.61 +0.43 53 0 651 0
30JUL26 157.50 C 2.10 2.10 2.10 2.15 +0.35 53 200 731 +22
30JUL26 160.00 C 1.99 1.99 1.99 1.77 +0.29 53 200 578 +200
30JUL26 162.50 C 0.00 0.00 0.00 1.45 +0.24 53 0 187 0
30JUL26 165.00 C 1.43 1.43 1.43 1.18 +0.19 53 9 326 0
30JUL26 167.50 C 1.31 1.31 1.31 0.95 +0.15 53 1 196 +1
30JUL26 170.00 C 1.20 1.20 1.20 0.77 +0.12 53 1 283 -1
30JUL26 172.50 C 0.00 0.00 0.00 0.61 +0.09 53 0 208 0
30JUL26 175.00 C 0.00 0.00 0.00 0.49 +0.07 53 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 0.39 +0.06 53 0 217 0
30JUL26 180.00 C 0.00 0.00 0.00 0.31 +0.05 53 0 367 0
30JUL26 182.50 C 0.00 0.00 0.00 0.24 +0.03 53 0 147 0
30JUL26 185.00 C 0.48 0.48 0.48 0.19 +0.02 53 10 192 +10
30JUL26 187.50 C 0.00 0.00 0.00 0.15 +0.02 53 0 245 0
30JUL26 190.00 C 0.00 0.00 0.00 0.12 +0.02 53 0 3,828 0
30JUL26 192.50 C 0.00 0.00 0.00 0.09 +0.01 53 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.07 0.00 53 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.06 +0.01 54 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.04 0.00 53 0 169 0
30JUL26 205.00 C 0.00 0.00 0.00 0.03 0.00 54 0 88 0
30JUL26 210.00 C 0.00 0.00 0.00 0.02 0.00 55 0 35 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 54 0 80 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 66 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 68 0 134 0
28AUG26 102.50 C 0.00 0.00 0.00 37.57 +2.56 66 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 35.16 +2.33 63 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 33.48 +3.22 66 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 30.98 +2.29 62 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 28.68 +2.34 59 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 26.79 +2.67 59 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 24.80 +1.76 58 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 23.02 +1.70 58 0 30 0
28AUG26 122.50 C 0.00 0.00 0.00 21.19 +1.50 57 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 19.58 +1.44 57 0 325 0
28AUG26 127.50 C 0.00 0.00 0.00 18.05 +1.86 57 0 383 0
28AUG26 130.00 C 0.00 0.00 0.00 16.53 +1.88 57 0 347 0
28AUG26 132.50 C 0.00 0.00 0.00 15.08 +1.65 56 0 345 0
28AUG26 135.00 C 0.00 0.00 0.00 14.02 +1.64 57 0 277 0
28AUG26 137.50 C 0.00 0.00 0.00 12.83 +1.66 57 0 310 0
28AUG26 140.00 C 11.00 11.00 11.00 11.74 +1.50 58 2 271 0
28AUG26 142.50 C 10.50 10.50 10.50 10.74 +1.29 58 18 380 +18
28AUG26 145.00 C 0.00 0.00 0.00 9.61 +1.11 57 0 345 0
28AUG26 147.50 C 0.00 0.00 0.00 8.77 +1.06 57 0 282 0
28AUG26 150.00 C 7.62 7.62 7.62 7.96 +0.96 57 36 502 +36
28AUG26 152.50 C 7.37 7.37 7.37 7.36 +0.98 58 10 598 +10
28AUG26 155.00 C 6.56 6.56 6.56 6.65 +0.88 58 8 316 +8
28AUG26 157.50 C 0.00 0.00 0.00 5.99 +0.75 58 0 353 0
28AUG26 160.00 C 0.00 0.00 0.00 5.39 +0.68 58 0 230 0
28AUG26 162.50 C 0.00 0.00 0.00 4.84 +0.62 58 0 75 0
28AUG26 165.00 C 0.00 0.00 0.00 4.34 +0.56 58 0 148 0
28AUG26 167.50 C 0.00 0.00 0.00 3.88 +0.50 58 0 173 0
28AUG26 170.00 C 0.00 0.00 0.00 3.47 +0.45 58 0 62 0
28AUG26 172.50 C 0.00 0.00 0.00 3.10 +0.40 58 0 166 0
28AUG26 175.00 C 0.00 0.00 0.00 2.76 +0.36 58 0 138 0
28AUG26 177.50 C 0.00 0.00 0.00 2.46 +0.32 58 0 73 0
28AUG26 180.00 C 2.45 2.60 2.45 2.19 +0.29 58 60 458 +60
28AUG26 182.50 C 2.35 2.35 2.35 1.95 +0.26 58 3 323 +3
28AUG26 185.00 C 0.00 0.00 0.00 1.73 +0.23 58 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 1.53 +0.20 58 0 242 0
28AUG26 190.00 C 0.00 0.00 0.00 1.36 +0.18 58 0 832 0
28AUG26 192.50 C 0.00 0.00 0.00 1.20 +0.16 58 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 1.06 +0.14 58 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 0.94 +0.13 58 0 49 0
28AUG26 200.00 C 0.00 0.00 0.00 0.83 +0.11 58 0 230 0
29SEP26 102.50 C 0.00 0.00 0.00 38.76 +2.30 60 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 36.72 +2.45 60 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 34.70 +2.78 59 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 32.71 +2.12 58 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 30.78 +2.57 58 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 28.59 +2.51 56 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 27.18 +1.75 57 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 25.55 +2.14 57 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 23.92 +2.24 57 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 22.41 +1.96 57 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 20.96 +1.90 57 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 19.27 +1.77 55 0 75 0
29SEP26 132.50 C 0.00 0.00 0.00 18.05 +1.73 56 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 16.94 +1.77 56 0 64 0
29SEP26 137.50 C 0.00 0.00 0.00 15.56 +1.43 55 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 14.73 +1.61 56 0 45 0
29SEP26 142.50 C 13.69 13.69 13.69 13.71 +1.52 56 15 90 0
29SEP26 145.00 C 12.76 12.76 12.76 12.77 +1.46 57 15 67 -8
29SEP26 147.50 C 11.90 11.90 11.90 11.86 +1.37 57 15 108 +15
29SEP26 150.00 C 11.10 11.21 11.10 10.97 +1.24 57 30 191 0
29SEP26 152.50 C 9.50 10.48 9.50 10.14 +0.96 56 90 481 -30
29SEP26 155.00 C 0.00 0.00 0.00 9.36 +0.86 56 0 473 0
29SEP26 157.50 C 0.00 0.00 0.00 8.64 +0.80 56 0 185 0
29SEP26 160.00 C 0.00 0.00 0.00 7.73 +0.50 55 0 991 0
29SEP26 162.50 C 0.00 0.00 0.00 7.33 +0.68 56 0 75 0
29SEP26 165.00 C 0.00 0.00 0.00 6.75 +0.63 56 0 49 0
29SEP26 167.50 C 0.00 0.00 0.00 6.20 +0.57 56 0 53 0
29SEP26 170.00 C 0.00 0.00 0.00 5.70 +0.53 56 0 42 0
29SEP26 172.50 C 0.00 0.00 0.00 5.23 +0.48 56 0 22 0
29SEP26 175.00 C 5.50 5.50 5.50 4.80 +0.44 56 1 145 -1
29SEP26 177.50 C 5.00 5.00 5.00 4.40 +0.52 56 1 16 +1
29SEP26 180.00 C 0.00 0.00 0.00 4.03 +0.47 56 0 5,308 0
29SEP26 182.50 C 0.00 0.00 0.00 3.69 +0.43 56 0 15 0
29SEP26 185.00 C 0.00 0.00 0.00 3.38 +0.30 56 0 5 0
29SEP26 187.50 C 0.00 0.00 0.00 3.09 +0.36 56 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 2.83 +0.33 56 0 4,440 0
29SEP26 192.50 C 0.00 0.00 0.00 2.58 +0.29 56 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 2.36 +0.21 56 0 36 0
29SEP26 197.50 C 0.00 0.00 0.00 2.15 +0.18 56 0 237 0
29SEP26 200.00 C 0.00 0.00 0.00 1.96 +0.22 56 0 4,750 0
29SEP26 205.00 C 0.00 0.00 0.00 1.63 +0.18 56 0 2,693 0
29SEP26 210.00 C 0.00 0.00 0.00 1.36 +0.15 56 0 543 0
29SEP26 215.00 C 0.00 0.00 0.00 1.09 +0.08 55 0 348 0
29SEP26 220.00 C 0.00 0.00 0.00 0.90 +0.07 55 0 95 0
29SEP26 225.00 C 0.00 0.00 0.00 0.75 +0.06 55 0 229 0
29SEP26 230.00 C 0.00 0.00 0.00 0.62 +0.05 55 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.51 +0.03 55 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.42 +0.03 55 0 149 0
29SEP26 245.00 C 0.00 0.00 0.00 0.35 +0.02 55 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.29 +0.02 56 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.23 +0.01 55 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.19 +0.01 55 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.16 +0.01 55 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.13 0.00 55 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.11 +0.01 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.09 0.00 55 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.07 0.00 55 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.06 0.00 55 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.05 0.00 55 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.04 0.00 55 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.03 0.00 56 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.02 0.00 56 0 19 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 54 0 17 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 56 0 47 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 58 0 139 0
29OCT26 110.00 C 0.00 0.00 0.00 34.11 +1.97 56 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 32.39 +2.06 56 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 30.66 +2.09 56 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 28.99 +2.02 56 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 27.40 +1.95 56 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 25.86 +1.87 56 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 24.40 +1.79 56 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 23.00 +1.71 55 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 21.65 +2.00 55 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 20.03 +1.54 54 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 19.19 +1.80 55 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 18.04 +1.69 55 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 16.98 +1.62 55 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 15.99 +1.55 56 0 15 0
29OCT26 145.00 C 14.36 14.69 14.36 15.04 +1.48 56 30 45 +30
29OCT26 147.50 C 0.00 0.00 0.00 14.16 +1.43 56 0 30 0
29OCT26 150.00 C 0.00 0.00 0.00 13.33 +1.37 56 0 60 0
29OCT26 152.50 C 12.49 12.49 12.49 12.53 +1.28 56 15 45 +15
29OCT26 155.00 C 0.00 0.00 0.00 11.73 +1.63 56 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 10.82 - 55 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 42.86 +2.75 58 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 41.03 +2.65 57 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 39.29 +2.58 57 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 37.61 +2.60 57 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 35.98 +2.45 57 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 34.41 +2.45 57 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 32.93 +1.63 57 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 31.42 +1.78 56 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 30.04 +1.74 56 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 28.71 +1.72 56 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 27.39 +1.78 56 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 26.15 +1.75 56 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 24.91 +1.60 56 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 23.80 +1.52 56 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 22.71 +1.48 56 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 21.67 +1.42 56 0 30 0
30DEC26 142.50 C 0.00 0.00 0.00 20.67 +1.76 56 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 19.72 +1.70 56 0 52 0
30DEC26 147.50 C 0.00 0.00 0.00 18.82 +1.54 56 0 30 0
30DEC26 150.00 C 0.00 0.00 0.00 17.76 +1.29 56 0 51 0
30DEC26 152.50 C 0.00 0.00 0.00 16.95 +1.24 56 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 16.17 +1.28 56 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 15.45 +1.09 56 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 14.76 +1.12 57 0 352 0
30DEC26 162.50 C 0.00 0.00 0.00 14.21 +1.25 57 0 379 0
30DEC26 165.00 C 0.00 0.00 0.00 13.51 +1.19 57 0 104 0
30DEC26 167.50 C 0.00 0.00 0.00 12.84 +1.14 57 0 21 0
30DEC26 170.00 C 0.00 0.00 0.00 12.21 +1.10 57 0 61 0
30DEC26 172.50 C 0.00 0.00 0.00 11.60 +1.05 57 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 11.03 +1.01 57 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 10.48 +0.97 57 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 9.96 +0.93 57 0 142 0
30DEC26 182.50 C 0.00 0.00 0.00 9.46 +0.89 57 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 8.98 +0.85 57 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 8.53 +0.81 57 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 7.87 +0.55 56 0 24 0
30DEC26 192.50 C 0.00 0.00 0.00 7.70 +0.75 57 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 7.31 +0.72 57 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 6.74 +0.49 56 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 6.40 +0.47 56 0 5,053 0
30DEC26 205.00 C 0.00 0.00 0.00 5.76 +0.42 56 0 166 0
30DEC26 210.00 C 0.00 0.00 0.00 5.19 +0.39 56 0 116 0
30DEC26 215.00 C 0.00 0.00 0.00 4.68 +0.36 56 0 96 0
30DEC26 220.00 C 0.00 0.00 0.00 4.22 +0.33 56 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 3.80 +0.30 56 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 3.42 +0.27 56 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 3.08 +0.25 56 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 2.78 +0.23 56 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 2.50 +0.21 56 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 2.25 +0.19 56 0 1,460 0
30DEC26 255.00 C 0.00 0.00 0.00 2.03 +0.17 56 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 1.83 +0.16 56 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 1.65 +0.14 56 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 1.49 +0.13 56 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 1.34 +0.12 56 0 58 0
30DEC26 280.00 C 0.00 0.00 0.00 1.21 +0.11 56 0 164 0
30DEC26 285.00 C 0.00 0.00 0.00 1.09 +0.10 56 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 0.98 +0.09 56 0 50 0
30DEC26 295.00 C 0.00 0.00 0.00 0.89 +0.08 56 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.80 +0.09 56 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.65 +0.08 56 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.53 +0.06 56 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.44 +0.06 56 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.36 +0.05 56 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.29 +0.03 56 0 309 0
30MAR27 102.50 C 0.00 0.00 0.00 46.57 +2.67 57 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 44.84 +2.52 57 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 43.34 +2.55 57 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 41.80 +2.51 57 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 40.30 +1.97 57 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 38.86 +1.93 57 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 37.46 +1.88 57 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 36.11 +2.19 56 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 34.79 +1.78 56 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 33.49 +1.70 56 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 32.31 +1.70 56 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 31.12 +1.64 56 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 29.99 +1.59 56 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 28.90 +1.55 56 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 27.85 +1.50 56 0 451 0
30MAR27 140.00 C 27.37 27.37 27.37 26.83 +1.45 56 2 451 0
30MAR27 142.50 C 0.00 0.00 0.00 25.85 +1.40 56 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 24.92 +1.42 56 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 23.94 +1.38 56 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 23.11 +1.27 56 0 193 0
30MAR27 152.50 C 0.00 0.00 0.00 22.26 +1.30 56 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 21.50 +1.29 56 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 20.73 +1.69 56 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 19.99 +1.56 56 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 19.30 +1.63 57 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 18.60 +1.46 57 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 17.97 +1.53 57 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 17.31 +1.32 57 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 16.66 +1.34 57 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 16.03 +1.26 57 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 15.43 +1.21 57 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 14.85 +1.17 57 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 14.29 +1.13 57 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 13.75 +1.10 56 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 13.23 +1.06 56 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 12.74 +1.04 56 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 12.26 +1.00 56 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 11.79 +0.97 56 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 11.35 +0.94 56 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 10.92 +0.91 56 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 10.12 +0.86 56 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 9.37 +0.80 56 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 8.68 +0.75 56 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 8.05 +0.71 56 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 7.46 +0.66 56 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 6.91 +0.61 56 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 6.41 +0.58 56 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 5.94 +0.54 56 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 5.51 +0.50 56 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 5.11 +0.47 56 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 4.74 +0.44 56 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.40 +0.41 56 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 4.09 +0.39 56 0 81 0
29JUN27 102.50 C 0.00 0.00 0.00 49.78 +2.54 57 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 48.33 +2.57 57 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 46.34 +2.00 56 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 45.42 +2.48 57 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 44.04 +2.44 57 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 42.19 +1.90 55 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 41.30 +2.27 56 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 40.08 +2.27 56 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 38.80 +2.18 56 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 37.20 +1.31 55 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 36.44 +2.07 56 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 35.32 +2.04 56 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 33.89 +1.57 55 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 33.00 +1.68 56 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 32.00 +1.65 56 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 31.02 +1.56 56 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 30.08 +1.58 56 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 29.18 +1.56 56 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 28.30 +1.52 56 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 27.45 +1.49 56 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 26.63 +1.45 56 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 25.84 +1.42 56 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 25.08 +1.40 56 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 24.35 +1.42 56 0 100 0
29JUN27 162.50 C 0.00 0.00 0.00 23.65 +1.90 56 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 23.02 +1.88 56 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 21.85 +1.36 55 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 21.25 +1.33 56 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 20.94 +1.58 56 0 3 0
TOTAL CALL 1,554 81,757 -4
03JUL26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
03JUL26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
03JUL26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 110 0
03JUL26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 57 0
03JUL26 125.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 25 0
03JUL26 127.50 P 0.00 0.00 0.00 0.00 -0.11 0 0 30 0
03JUL26 130.00 P 0.00 0.00 0.00 0.00 -0.35 0 0 32 0
03JUL26 132.50 P 0.42 0.42 0.26 0.00 -0.94 0 43 117 +43
03JUL26 135.00 P 0.83 0.86 0.10 0.00 -2.01 0 336 267 +255
03JUL26 137.50 P 0.31 0.44 0.24 0.00 -3.70 0 273 273 +273
03JUL26 140.00 P 0.00 0.00 0.00 2.30 -3.46 0 0 0 0
03JUL26 142.50 P 0.00 0.00 0.00 4.80 -3.28 0 0 0 0
03JUL26 145.00 P 0.00 0.00 0.00 7.30 -3.22 0 0 0 0
03JUL26 147.50 P 0.00 0.00 0.00 9.80 -3.20 0 0 0 0
03JUL26 150.00 P 0.00 0.00 0.00 12.30 -3.20 0 0 0 0
03JUL26 152.50 P 0.00 0.00 0.00 14.80 -3.20 0 0 0 0
03JUL26 155.00 P 0.00 0.00 0.00 17.30 -3.20 0 0 0 0
03JUL26 157.50 P 0.00 0.00 0.00 19.80 -3.20 0 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 0.01 -0.04 54 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 0.02 -0.09 52 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 0.05 -0.16 53 0 150 0
10JUL26 120.00 P 0.00 0.00 0.00 0.11 -0.28 53 0 140 0
10JUL26 122.50 P 0.00 0.00 0.00 0.21 -0.47 52 0 62 0
10JUL26 125.00 P 0.72 0.72 0.72 0.41 -0.69 52 15 30 0
10JUL26 127.50 P 1.07 1.07 1.02 0.72 -0.92 52 45 60 +45
10JUL26 130.00 P 1.92 1.92 1.92 1.18 -1.19 52 8 8 +8
10JUL26 132.50 P 0.00 0.00 0.00 1.81 -1.53 52 0 0 0
10JUL26 135.00 P 0.00 0.00 0.00 2.69 -1.84 51 0 0 0
10JUL26 137.50 P 3.84 3.84 3.84 3.83 -2.27 52 5 5 +5
10JUL26 140.00 P 5.00 5.00 5.00 5.22 -2.36 52 5 5 +5
10JUL26 142.50 P 0.00 0.00 0.00 6.85 -2.71 52 0 0 0
10JUL26 145.00 P 0.00 0.00 0.00 8.68 -2.88 52 0 0 0
10JUL26 147.50 P 0.00 0.00 0.00 10.69 -3.00 52 0 0 0
10JUL26 150.00 P 0.00 0.00 0.00 12.85 -3.09 52 0 0 0
10JUL26 152.50 P 0.00 0.00 0.00 15.12 -3.14 52 0 0 0
10JUL26 155.00 P 0.00 0.00 0.00 17.47 -3.18 52 0 0 0
10JUL26 157.50 P 0.00 0.00 0.00 19.89 - 52 0 0 -
30JUL26 102.50 P 0.00 0.00 0.00 0.13 -0.12 53 0 95 0
30JUL26 105.00 P 0.00 0.00 0.00 0.20 -0.18 53 0 165 0
30JUL26 107.50 P 0.00 0.00 0.00 0.31 -0.25 53 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.46 -0.34 53 0 119 0
30JUL26 112.50 P 0.83 0.83 0.83 0.66 -0.43 53 6 40 +6
30JUL26 115.00 P 0.00 0.00 0.00 0.93 -0.55 53 0 93 0
30JUL26 117.50 P 1.49 1.49 1.37 1.28 -0.68 53 105 187 +105
30JUL26 120.00 P 1.96 2.00 1.96 1.70 -0.81 53 28 37 -28
30JUL26 122.50 P 0.00 0.00 0.00 2.21 -0.92 53 0 81 0
30JUL26 125.00 P 2.75 2.75 2.75 2.81 -1.07 53 10 389 -10
30JUL26 127.50 P 4.15 4.16 4.15 3.56 -1.20 53 36 371 +36
30JUL26 130.00 P 5.13 5.13 5.13 4.34 -1.49 53 15 731 0
30JUL26 132.50 P 5.51 5.51 5.51 5.33 -1.72 52 1 600 +1
30JUL26 135.00 P 5.94 5.94 5.94 6.45 -1.74 53 1 592 0
30JUL26 137.50 P 7.50 7.50 7.17 7.66 -1.89 53 30 623 +30
30JUL26 140.00 P 8.79 8.79 8.65 9.10 -2.03 53 30 7,530 0
30JUL26 142.50 P 10.26 10.26 10.25 10.59 -2.20 53 25 742 +25
30JUL26 145.00 P 0.00 0.00 0.00 12.15 -2.03 53 0 1,058 0
30JUL26 147.50 P 0.00 0.00 0.00 13.87 -2.48 53 0 450 0
30JUL26 150.00 P 0.00 0.00 0.00 15.65 -2.64 53 0 455 0
30JUL26 152.50 P 0.00 0.00 0.00 17.58 -2.69 53 0 427 0
30JUL26 155.00 P 0.00 0.00 0.00 19.62 -2.22 53 0 301 0
30JUL26 157.50 P 0.00 0.00 0.00 22.00 -1.80 56 0 880 0
30JUL26 160.00 P 0.00 0.00 0.00 23.65 -3.04 52 0 1,214 0
30JUL26 162.50 P 0.00 0.00 0.00 25.71 -3.06 50 0 955 0
30JUL26 165.00 P 0.00 0.00 0.00 27.78 -2.97 47 0 1,478 0
30JUL26 167.50 P 33.00 33.00 33.00 30.35 -3.19 51 5 2,042 0
30JUL26 170.00 P 0.00 0.00 0.00 32.71 -3.20 51 0 505 0
30JUL26 172.50 P 0.00 0.00 0.00 35.45 -2.84 58 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 37.90 -2.81 60 0 38 0
30JUL26 177.50 P 0.00 0.00 0.00 39.82 -3.32 45 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 42.87 -2.72 65 0 47 0
30JUL26 182.50 P 0.00 0.00 0.00 44.87 -3.18 53 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 47.46 -3.06 59 0 35 0
30JUL26 187.50 P 0.00 0.00 0.00 49.81 -3.20 52 0 55 0
30JUL26 190.00 P 0.00 0.00 0.00 52.39 -3.11 60 0 66 0
30JUL26 192.50 P 0.00 0.00 0.00 54.91 -3.09 63 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 57.30 -3.20 0 0 576 0
30JUL26 197.50 P 0.00 0.00 0.00 59.80 -3.20 0 0 125 0
30JUL26 200.00 P 0.00 0.00 0.00 62.30 -3.20 0 0 15 0
30JUL26 205.00 P 0.00 0.00 0.00 67.30 -3.20 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 72.30 -3.20 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 77.30 -3.20 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 82.44 -3.06 86 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 87.30 -3.20 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 92.30 -3.20 0 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 97.30 -3.20 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 102.30 -3.20 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 107.30 -3.20 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 1.19 -0.39 58 0 90 0
28AUG26 105.00 P 0.00 0.00 0.00 1.48 -0.50 58 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 1.88 -0.54 58 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 2.29 -0.60 58 0 69 0
28AUG26 112.50 P 0.00 0.00 0.00 2.80 -0.69 58 0 125 0
28AUG26 115.00 P 0.00 0.00 0.00 3.32 -0.82 57 0 245 0
28AUG26 117.50 P 0.00 0.00 0.00 3.93 -0.93 57 0 53 0
28AUG26 120.00 P 0.00 0.00 0.00 4.50 -1.09 56 0 57 0
28AUG26 122.50 P 0.00 0.00 0.00 5.36 -1.11 57 0 180 0
28AUG26 125.00 P 0.00 0.00 0.00 6.23 -1.28 57 0 60 0
28AUG26 127.50 P 0.00 0.00 0.00 7.17 -1.41 56 0 63 0
28AUG26 130.00 P 0.00 0.00 0.00 8.15 -1.59 56 0 132 0
28AUG26 132.50 P 0.00 0.00 0.00 9.34 -1.65 57 0 85 0
28AUG26 135.00 P 0.00 0.00 0.00 10.56 -1.86 56 0 206 0
28AUG26 137.50 P 0.00 0.00 0.00 11.89 -1.82 57 0 175 0
28AUG26 140.00 P 12.80 12.80 12.80 13.29 -2.00 57 10 175 +10
28AUG26 142.50 P 0.00 0.00 0.00 14.71 -1.98 57 0 256 0
28AUG26 145.00 P 0.00 0.00 0.00 16.37 -1.99 57 0 245 0
28AUG26 147.50 P 0.00 0.00 0.00 17.95 -1.55 57 0 206 0
28AUG26 150.00 P 0.00 0.00 0.00 19.71 -1.57 58 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 21.75 -1.34 59 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 23.39 -2.02 58 0 61 0
28AUG26 157.50 P 0.00 0.00 0.00 25.19 -2.17 58 0 122 0
28AUG26 160.00 P 0.00 0.00 0.00 27.20 -2.36 59 0 108 0
28AUG26 162.50 P 0.00 0.00 0.00 29.61 -1.73 61 0 107 0
28AUG26 165.00 P 0.00 0.00 0.00 31.67 -1.55 61 0 84 0
28AUG26 167.50 P 0.00 0.00 0.00 33.57 -2.27 61 0 60 0
28AUG26 170.00 P 0.00 0.00 0.00 35.87 -1.60 62 0 30 0
28AUG26 172.50 P 0.00 0.00 0.00 37.97 -2.20 62 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 40.24 -1.61 63 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 42.35 -1.77 63 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 44.74 -1.58 64 0 30 0
28AUG26 182.50 P 0.00 0.00 0.00 46.31 -2.48 59 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 48.28 -2.54 56 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 50.75 -3.35 57 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 53.17 -3.41 58 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 55.26 -2.93 54 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 58.28 -2.33 63 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 60.54 -2.69 61 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 62.43 -3.35 53 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 2.22 -0.59 55 0 92 0
29SEP26 105.00 P 0.00 0.00 0.00 2.64 -0.70 55 0 130 0
29SEP26 107.50 P 0.00 0.00 0.00 3.18 -0.72 55 0 100 0
29SEP26 110.00 P 0.00 0.00 0.00 3.72 -0.87 55 0 431 0
29SEP26 112.50 P 0.00 0.00 0.00 4.37 -0.92 55 0 94 0
29SEP26 115.00 P 0.00 0.00 0.00 5.07 -0.90 55 0 52 0
29SEP26 117.50 P 0.00 0.00 0.00 5.94 -1.05 56 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 6.72 -1.22 56 0 148 0
29SEP26 122.50 P 0.00 0.00 0.00 7.45 -1.46 55 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 8.42 -1.55 55 0 152 0
29SEP26 127.50 P 0.00 0.00 0.00 9.47 -1.66 55 0 231 0
29SEP26 130.00 P 0.00 0.00 0.00 10.60 -1.75 55 0 484 0
29SEP26 132.50 P 0.00 0.00 0.00 11.80 -1.84 55 0 115 0
29SEP26 135.00 P 0.00 0.00 0.00 13.07 -1.94 55 0 400 0
29SEP26 137.50 P 0.00 0.00 0.00 14.42 -2.01 55 0 207 0
29SEP26 140.00 P 16.60 16.60 16.60 15.83 -1.93 55 30 634 +30
29SEP26 142.50 P 0.00 0.00 0.00 17.31 -2.58 55 0 3 0
29SEP26 145.00 P 0.00 0.00 0.00 19.34 -1.49 57 0 81 0
29SEP26 147.50 P 0.00 0.00 0.00 20.52 -2.04 56 0 349 0
29SEP26 150.00 P 0.00 0.00 0.00 22.19 -2.02 56 0 628 0
29SEP26 152.50 P 0.00 0.00 0.00 24.27 -1.99 58 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 25.76 -2.16 57 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 27.61 -2.21 57 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 29.39 -2.34 57 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 31.41 -1.84 57 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 33.34 -2.61 57 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 35.37 -2.52 57 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 37.26 -2.62 57 0 5,319 0
29SEP26 172.50 P 0.00 0.00 0.00 39.45 -2.52 58 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 41.54 -2.56 58 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 43.62 -2.15 58 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 46.19 -1.77 60 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 47.93 -2.26 58 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 50.33 -1.86 59 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 52.36 -2.79 58 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 54.51 -2.52 58 0 4,700 0
29SEP26 192.50 P 0.00 0.00 0.00 57.06 -2.67 60 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 59.04 -2.45 58 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 61.38 -2.92 58 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 63.66 -2.72 58 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 68.26 -3.41 57 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 73.08 -2.55 58 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 78.05 -3.08 60 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 82.79 -3.11 60 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 87.57 -3.10 58 0 190 0
29SEP26 230.00 P 0.00 0.00 0.00 92.36 -3.19 55 0 215 0
29SEP26 235.00 P 0.00 0.00 0.00 97.58 -2.93 63 0 122 0
29SEP26 240.00 P 0.00 0.00 0.00 102.30 -3.20 0 0 212 0
29SEP26 245.00 P 0.00 0.00 0.00 107.48 -3.02 65 0 116 0
29SEP26 250.00 P 0.00 0.00 0.00 112.41 -3.09 65 0 185 0
29SEP26 255.00 P 0.00 0.00 0.00 117.30 -3.20 0 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 122.30 -3.20 0 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 127.30 -3.20 0 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 132.30 -3.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 137.30 -3.20 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 142.30 -3.20 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 147.30 -3.20 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 152.30 -3.20 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 157.30 -3.20 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 162.30 -3.20 0 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 172.30 -3.20 0 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 182.30 -3.20 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 192.30 -3.20 0 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 202.30 -3.20 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 212.30 -3.20 0 0 0 0
29OCT26 110.00 P 5.32 5.32 5.32 5.14 -0.64 55 6 8 +6
29OCT26 112.50 P 0.00 0.00 0.00 5.84 -0.74 55 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 6.62 -0.90 55 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 7.46 -1.12 55 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 8.29 -1.26 55 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 9.11 -1.49 54 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 10.15 -1.57 54 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 11.25 -1.65 54 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 12.43 -1.73 54 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 13.66 -1.84 54 0 30 0
29OCT26 135.00 P 15.50 15.50 15.50 14.97 -1.92 54 5 50 +5
29OCT26 137.50 P 0.00 0.00 0.00 16.34 -1.99 54 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 17.77 -1.77 54 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 19.25 -1.83 54 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 21.05 -1.72 55 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 22.54 -1.78 55 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 24.01 -2.04 55 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 25.72 -2.13 55 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 27.49 -2.16 55 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 29.32 - 55 0 0 -
30DEC26 102.50 P 5.94 6.18 5.94 5.60 -0.66 55 100 244 +100
30DEC26 105.00 P 6.97 6.97 6.97 6.40 -0.61 55 15 17 +15
30DEC26 107.50 P 7.73 7.73 7.73 7.16 -0.64 56 15 15 +9
30DEC26 110.00 P 0.00 0.00 0.00 7.90 -0.78 55 0 51 0
30DEC26 112.50 P 0.00 0.00 0.00 8.78 -0.79 55 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 9.59 -0.90 55 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 10.57 -1.02 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 11.62 -1.04 55 0 101 0
30DEC26 122.50 P 0.00 0.00 0.00 12.69 -1.10 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 13.81 -1.17 55 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 15.00 -1.22 55 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 16.24 -1.28 55 0 142 0
30DEC26 132.50 P 0.00 0.00 0.00 17.53 -1.34 55 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 18.87 -1.41 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 20.27 -1.46 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.72 -1.59 55 0 42 0
30DEC26 142.50 P 0.00 0.00 0.00 23.22 -1.31 55 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 24.66 -1.49 55 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 26.19 -1.57 55 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 27.90 -1.54 55 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 29.56 -1.60 55 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 31.29 -1.63 56 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 33.06 -1.72 56 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 34.84 -1.74 56 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 36.67 -1.98 56 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 38.54 -1.84 56 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 40.44 -1.88 56 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 42.33 -1.95 56 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 44.33 -1.93 57 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 46.28 -1.93 57 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 48.28 -1.94 57 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 50.30 -2.04 57 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 52.34 -1.99 57 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 54.44 -1.98 57 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 56.49 -2.52 57 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 58.60 -2.15 57 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 60.73 -2.18 58 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 62.87 -2.21 58 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 65.03 -2.18 58 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 66.79 -2.81 56 0 3,223 0
30DEC26 205.00 P 0.00 0.00 0.00 71.57 -2.76 58 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 76.38 -2.45 59 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 80.49 -2.87 58 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 85.03 -2.90 58 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 89.59 -2.96 58 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 94.21 -2.96 58 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 98.85 -2.99 57 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 103.53 -3.03 57 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 108.24 -3.04 57 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 113.06 -2.66 57 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 117.80 -2.79 56 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 122.50 -3.02 54 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 127.32 -3.41 52 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 132.42 -3.14 56 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 137.36 -3.17 56 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 142.32 -3.18 56 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 147.30 -3.20 0 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 152.30 -3.47 0 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 157.30 -3.44 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 162.30 -3.20 0 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 172.30 -3.20 0 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 182.30 -3.20 0 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 192.44 -3.06 70 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 202.44 -3.06 72 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 212.44 -3.06 74 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 8.35 -0.77 55 0 54 0
30MAR27 105.00 P 9.62 9.62 9.62 9.23 -0.80 55 30 30 +30
30MAR27 107.50 P 0.00 0.00 0.00 10.14 -0.81 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 11.05 -0.82 55 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 11.97 -0.95 55 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 13.00 -1.02 55 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 14.09 -1.03 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 15.19 -1.12 54 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 16.39 -1.12 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.59 -1.17 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 18.84 -1.22 55 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 20.13 -1.27 55 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 21.47 -1.31 55 0 0 0
30MAR27 135.00 P 22.58 22.58 22.58 22.85 -1.36 55 10 20 0
30MAR27 137.50 P 0.00 0.00 0.00 24.27 -1.41 55 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 25.73 -2.26 55 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 27.24 -1.78 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 28.92 -1.45 55 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 30.51 -1.61 55 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 31.70 -1.89 54 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 33.43 -1.86 55 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.23 -1.38 55 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 36.99 -1.87 55 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 38.74 -1.99 55 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 40.53 -2.04 55 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 42.35 -2.06 55 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 44.17 -2.11 55 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 46.03 -2.17 55 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 47.89 -2.23 55 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 49.82 -1.83 56 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 51.79 -1.84 56 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 53.72 -2.30 56 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 55.70 -1.92 56 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 57.70 -1.93 56 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 59.72 -1.96 56 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 61.72 -2.03 56 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 63.77 -2.03 56 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 65.90 -1.98 56 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 67.92 -2.07 56 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 70.02 -1.12 56 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 74.26 -2.13 56 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 78.62 -2.11 57 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 82.91 -2.22 56 0 100 0
30MAR27 220.00 P 0.00 0.00 0.00 87.30 -2.27 57 0 11 0
30MAR27 225.00 P 0.00 0.00 0.00 91.73 -2.79 57 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 96.21 -2.81 57 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 100.72 -2.87 56 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 105.27 -2.90 56 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 109.86 -2.93 56 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 114.47 -2.95 56 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 119.12 -2.97 56 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 123.77 -3.01 56 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 128.47 -2.90 56 0 30 0
29JUN27 102.50 P 10.74 10.74 10.74 10.76 -0.93 54 20 152 +20
29JUN27 105.00 P 11.47 11.76 11.47 11.69 -0.81 54 35 35 +35
29JUN27 107.50 P 0.00 0.00 0.00 12.63 -0.81 54 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 13.57 -0.99 54 0 30 0
29JUN27 112.50 P 0.00 0.00 0.00 14.66 -1.02 54 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 15.78 -1.02 54 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 16.90 -1.03 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 18.03 -1.36 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 19.43 -1.22 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 20.68 -1.27 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 21.98 -1.31 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 23.31 -1.36 54 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 24.69 -1.39 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.10 -1.37 54 0 3 0
29JUN27 137.50 P 0.00 0.00 0.00 27.55 -1.28 55 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 29.03 -1.45 54 0 17 0
29JUN27 142.50 P 0.00 0.00 0.00 30.56 -1.48 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 32.11 -1.53 54 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 33.70 -1.47 54 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 35.33 -1.13 55 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 36.97 -0.89 55 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 38.79 -0.76 55 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 40.30 -1.02 55 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 42.09 -1.45 55 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 43.64 -2.02 54 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 45.49 -1.66 55 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 47.31 -2.05 55 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 49.22 -1.64 55 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 51.02 -1.73 55 0 0 0
TOTAL PUT 1,298 81,845 +1,059
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$ 43.22
30JUL26 32.00 C 0.00 0.00 0.00 11.29 +0.89 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.29 +0.88 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.29 +0.87 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.30 +0.86 28 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.30 +0.90 22 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.31 +0.88 24 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.34 +0.85 26 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.39 +0.78 25 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.50 +0.70 26 0 15 0
30JUL26 41.00 C 0.00 0.00 0.00 2.68 +0.60 25 0 15 0
30JUL26 42.00 C 1.63 1.83 1.59 1.94 +0.46 25 162 204 -122
30JUL26 43.00 C 1.21 1.25 1.03 1.34 +0.32 25 127 383 +27
30JUL26 44.00 C 0.76 0.96 0.66 0.91 +0.22 25 1,066 1,154 +529
30JUL26 45.00 C 0.51 0.60 0.41 0.58 +0.14 26 281 534 +154
30JUL26 46.00 C 0.34 0.39 0.27 0.35 +0.09 26 181 519 +155
30JUL26 47.00 C 0.19 0.23 0.19 0.20 +0.05 26 9 313 +4
30JUL26 48.00 C 0.14 0.14 0.10 0.11 +0.03 26 82 858 +45
30JUL26 49.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 609 0
30JUL26 50.00 C 0.04 0.04 0.04 0.03 0.00 26 8 621 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 29 0 185 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 35 0 245 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.37 +0.87 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.38 +0.85 24 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.30 +0.73 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.30 +0.74 0 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.47 +0.82 24 0 1 0
28AUG26 38.00 C 0.00 0.00 0.00 5.55 +0.77 24 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.68 +0.71 25 0 0 0
28AUG26 40.00 C 3.61 3.61 3.61 3.88 +0.65 25 15 45 -15
28AUG26 41.00 C 2.88 2.89 2.88 3.12 +0.54 25 45 75 +9
28AUG26 42.00 C 0.00 0.00 0.00 2.44 +0.43 24 0 86 0
28AUG26 43.00 C 1.60 1.66 1.54 1.86 +0.33 24 79 130 +32
28AUG26 44.00 C 1.29 1.39 1.14 1.39 +0.25 24 67 139 +64
28AUG26 45.00 C 0.00 0.00 0.00 1.06 +0.22 25 0 619 0
28AUG26 46.00 C 0.69 0.69 0.69 0.74 +0.12 24 15 415 0
28AUG26 47.00 C 0.00 0.00 0.00 0.53 +0.10 25 0 338 0
28AUG26 48.00 C 0.00 0.00 0.00 0.37 +0.07 25 0 397 0
28AUG26 49.00 C 0.00 0.00 0.00 0.24 +0.04 25 0 432 0
28AUG26 50.00 C 0.00 0.00 0.00 0.16 +0.03 25 0 238 0
28AUG26 52.50 C 0.10 0.10 0.10 0.05 0.00 25 45 260 +20
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 24 0 189 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 28 0 92 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 32 0 52 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 35 0 52 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.27 +0.81 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.28 +0.81 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.29 +0.81 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.29 +0.80 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.30 +0.79 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.32 +0.79 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.34 +0.79 0 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.37 +0.79 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.38 +0.77 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.47 +0.80 24 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.51 +0.84 24 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.47 +0.69 18 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.71 +0.76 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.88 +0.70 24 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.10 +0.62 24 0 15 0
29SEP26 41.00 C 3.15 3.17 3.15 3.40 +0.53 24 30 111 +30
29SEP26 42.00 C 2.56 2.75 2.56 2.74 +0.44 24 30 85 +15
29SEP26 43.00 C 0.00 0.00 0.00 2.19 +0.32 24 0 83 0
29SEP26 44.00 C 1.47 1.47 1.47 1.79 +0.35 24 15 291 0
29SEP26 45.00 C 1.25 1.25 1.25 1.36 +0.25 24 15 290 -5
29SEP26 46.00 C 0.00 0.00 0.00 1.05 +0.19 24 0 410 0
29SEP26 47.00 C 0.72 0.81 0.72 0.81 +0.15 24 77 625 0
29SEP26 48.00 C 0.57 0.57 0.57 0.61 +0.12 24 10 328 0
29SEP26 49.00 C 0.00 0.00 0.00 0.45 +0.10 24 0 189 0
29SEP26 50.00 C 0.00 0.00 0.00 0.32 +0.07 24 0 781 0
29SEP26 52.50 C 0.00 0.00 0.00 0.13 +0.02 24 0 712 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 0.00 24 0 180 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 0.00 25 0 235 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 26 0 125 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 31 0 52 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 34 0 52 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 36 0 117 0
29OCT26 33.00 C 0.00 0.00 0.00 10.49 +0.91 29 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.40 +0.79 0 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.47 +0.80 22 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.52 +0.79 22 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.64 +0.76 22 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.78 +0.71 23 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.97 +0.64 22 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.23 +0.57 23 0 90 0
29OCT26 41.00 C 3.29 3.29 3.29 3.55 +0.51 23 15 333 +15
29OCT26 42.00 C 0.00 0.00 0.00 2.97 +0.46 23 0 120 0
29OCT26 43.00 C 2.15 2.15 2.15 2.39 +0.31 22 400 481 +400
29OCT26 44.00 C 0.00 0.00 0.00 1.94 +0.26 23 0 30 0
29OCT26 45.00 C 0.00 0.00 0.00 1.59 +0.23 23 0 30 0
29OCT26 46.00 C 0.00 0.00 0.00 1.26 +0.19 23 0 30 0
29OCT26 47.00 C 0.00 0.00 0.00 0.98 +0.15 23 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.76 +0.12 23 0 77 0
29OCT26 49.00 C 0.00 0.00 0.00 0.57 +0.08 23 0 32 0
29OCT26 50.00 C 0.00 0.00 0.00 0.43 +0.06 23 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.20 +0.03 23 0 0 0
29OCT26 55.00 C 0.17 0.17 0.17 0.09 +0.01 23 90 90 +90
29OCT26 57.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.38 +0.90 25 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.39 +0.90 24 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.40 +0.89 23 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.43 +0.90 24 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.47 +0.90 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.49 +0.76 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.40 +0.60 0 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.47 +0.50 16 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.63 +0.46 19 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.84 +0.42 21 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.27 +0.57 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.54 +0.52 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.86 +0.44 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.25 +0.40 24 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 3.68 +0.35 24 0 155 0
30DEC26 43.00 C 0.00 0.00 0.00 3.06 +0.18 23 0 103 0
30DEC26 44.00 C 0.00 0.00 0.00 2.62 +0.15 23 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 2.22 +0.12 23 0 79 0
30DEC26 46.00 C 0.00 0.00 0.00 1.86 +0.07 23 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 1.57 +0.12 23 0 19 0
30DEC26 48.00 C 1.05 1.05 1.05 1.30 +0.08 23 1 118 -1
30DEC26 49.00 C 0.00 0.00 0.00 1.07 +0.05 23 0 148 0
30DEC26 50.00 C 0.76 0.85 0.76 0.89 +0.04 23 77 107 +47
30DEC26 52.50 C 0.50 0.52 0.50 0.52 -0.01 23 30 64 +15
30DEC26 55.00 C 0.00 0.00 0.00 0.32 -0.01 24 0 305 0
30DEC26 57.50 C 0.00 0.00 0.00 0.18 -0.01 24 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.43 +0.66 0 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.47 +0.62 0 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.56 +0.50 0 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.69 +0.50 15 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.89 +0.54 18 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.07 +0.61 19 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.31 +0.59 20 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.79 +0.78 22 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.10 +0.76 22 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.44 +0.71 22 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 4.83 +0.66 22 0 40 0
30MAR27 42.00 C 0.00 0.00 0.00 4.28 +0.69 22 0 55 0
30MAR27 43.00 C 3.40 3.41 3.40 3.64 +0.46 22 45 88 +30
30MAR27 44.00 C 0.00 0.00 0.00 3.20 +0.45 22 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 2.78 +0.40 22 0 40 0
30MAR27 46.00 C 0.00 0.00 0.00 2.44 +0.40 22 0 50 0
30MAR27 47.00 C 0.00 0.00 0.00 2.12 +0.43 22 0 160 0
30MAR27 48.00 C 0.00 0.00 0.00 1.82 +0.33 22 0 193 0
30MAR27 49.00 C 0.00 0.00 0.00 1.54 +0.26 22 0 45 0
30MAR27 50.00 C 0.00 0.00 0.00 1.39 +0.30 23 0 53 0
30MAR27 52.50 C 0.00 0.00 0.00 0.89 +0.19 22 0 62 0
30MAR27 55.00 C 0.00 0.00 0.00 0.60 +0.17 23 0 55 0
30MAR27 57.50 C 0.00 0.00 0.00 0.38 +0.11 22 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.24 +0.08 23 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.15 +0.05 23 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.09 +0.03 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.06 +0.02 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.89 +0.63 13 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.07 +0.54 17 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.28 +0.62 18 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.51 +0.62 19 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.79 +0.41 20 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 7.10 +0.40 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.64 +0.56 22 0 0 0
29JUN27 40.00 C 5.38 5.38 5.38 5.84 +0.36 21 4 24 +4
29JUN27 41.00 C 4.80 4.80 4.72 5.25 +0.45 21 35 47 +35
29JUN27 42.00 C 0.00 0.00 0.00 4.73 +0.44 21 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 4.22 +0.37 21 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 3.78 +0.36 21 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.35 +0.29 21 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 2.98 +0.28 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 2.62 +0.22 21 0 60 0
29JUN27 48.00 C 0.00 0.00 0.00 2.32 +0.21 21 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 2.03 +0.17 22 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 1.79 +0.16 22 0 28 0
29JUN27 52.50 C 1.22 1.22 1.21 1.33 +0.10 22 15 25 +10
29JUN27 55.00 C 0.96 0.96 0.96 0.95 +0.08 22 2 33 +2
29JUN27 57.50 C 0.00 0.00 0.00 0.65 +0.04 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.45 +0.03 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.30 +0.01 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.09 0.00 22 0 54 0
TOTAL CALL 3,073 18,315 +1,589
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 45 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 95 0
30JUL26 37.00 P 0.00 0.00 0.00 0.02 -0.03 27 0 22 0
30JUL26 38.00 P 0.10 0.10 0.10 0.04 -0.07 26 30 140 +14
30JUL26 39.00 P 0.21 0.21 0.17 0.09 -0.14 26 120 257 +120
30JUL26 40.00 P 0.34 0.34 0.23 0.19 -0.24 25 169 239 +81
30JUL26 41.00 P 0.54 0.56 0.54 0.38 -0.35 26 65 771 0
30JUL26 42.00 P 0.87 0.90 0.80 0.67 -0.47 26 102 480 +72
30JUL26 43.00 P 1.36 1.36 1.34 1.09 -0.59 26 331 922 -185
30JUL26 44.00 P 1.92 1.97 1.66 1.65 -0.71 26 236 557 -11
30JUL26 45.00 P 2.34 2.34 2.34 2.34 -0.70 27 30 459 -30
30JUL26 46.00 P 0.00 0.00 0.00 3.04 -0.84 25 0 451 0
30JUL26 47.00 P 4.10 4.10 4.10 3.90 -0.88 25 3 828 -3
30JUL26 48.00 P 0.00 0.00 0.00 4.82 -0.91 25 0 180 0
30JUL26 49.00 P 0.00 0.00 0.00 5.79 -0.91 26 0 141 0
30JUL26 50.00 P 0.00 0.00 0.00 6.98 -0.72 42 0 144 0
30JUL26 52.50 P 0.00 0.00 0.00 9.56 -0.64 56 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.07 -0.63 65 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.57 -0.63 74 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.08 -0.62 83 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.58 -0.62 90 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.09 -0.61 98 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.59 -0.61 105 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.05 -0.65 109 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 0 0
28AUG26 35.00 P 0.11 0.11 0.11 0.02 -0.04 25 32 32 +32
28AUG26 36.00 P 0.00 0.00 0.00 0.05 -0.06 25 0 0 0
28AUG26 37.00 P 0.22 0.22 0.19 0.09 -0.10 25 90 134 +60
28AUG26 38.00 P 0.31 0.31 0.27 0.17 -0.15 25 251 561 +129
28AUG26 39.00 P 0.45 0.45 0.43 0.29 -0.23 25 50 317 +50
28AUG26 40.00 P 0.65 0.65 0.65 0.48 -0.31 25 30 145 0
28AUG26 41.00 P 0.88 0.88 0.77 0.74 -0.39 25 4 408 +3
28AUG26 42.00 P 1.29 1.29 1.16 1.10 -0.45 25 134 406 +104
28AUG26 43.00 P 1.56 1.56 1.54 1.52 -0.55 25 18 343 +15
28AUG26 44.00 P 2.34 2.35 2.06 2.05 -0.70 25 136 218 +105
28AUG26 45.00 P 2.70 2.70 2.70 2.69 -0.68 25 15 521 +15
28AUG26 46.00 P 0.00 0.00 0.00 3.36 -0.78 25 0 176 0
28AUG26 47.00 P 0.00 0.00 0.00 4.14 -0.83 25 0 130 0
28AUG26 48.00 P 0.00 0.00 0.00 4.99 -0.86 25 0 218 0
28AUG26 49.00 P 0.00 0.00 0.00 5.88 -0.89 24 0 173 0
28AUG26 50.00 P 0.00 0.00 0.00 7.03 -0.69 32 0 115 0
28AUG26 52.50 P 0.00 0.00 0.00 9.56 -0.66 40 0 9 0
28AUG26 55.00 P 0.00 0.00 0.00 12.07 -0.65 47 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.57 -0.65 54 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.08 -0.63 60 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.58 -0.63 65 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.09 -0.62 71 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.59 -0.62 76 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.05 -0.66 79 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 40 0 190 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 37 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 34 0 23 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 32 0 84 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 29 0 178 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 27 0 84 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.05 -0.04 25 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 -0.07 24 0 257 0
29SEP26 36.00 P 0.26 0.26 0.25 0.14 -0.10 24 45 202 +45
29SEP26 37.00 P 0.36 0.37 0.35 0.23 -0.15 24 115 325 +111
29SEP26 38.00 P 0.51 0.51 0.43 0.37 -0.21 24 75 190 +60
29SEP26 39.00 P 0.70 0.70 0.70 0.56 -0.27 24 15 181 +15
29SEP26 40.00 P 0.00 0.00 0.00 0.82 -0.31 24 0 355 0
29SEP26 41.00 P 1.15 1.15 1.15 1.12 -0.38 24 15 428 +10
29SEP26 42.00 P 1.49 1.49 1.49 1.49 -0.43 24 15 258 0
29SEP26 43.00 P 2.20 2.20 2.20 1.95 -0.54 24 15 392 +15
29SEP26 44.00 P 2.79 2.79 2.73 2.49 -0.62 24 45 388 0
29SEP26 45.00 P 0.00 0.00 0.00 3.23 -0.56 25 0 315 0
29SEP26 46.00 P 0.00 0.00 0.00 3.83 -0.74 24 0 390 0
29SEP26 47.00 P 0.00 0.00 0.00 4.58 -0.78 24 0 608 0
29SEP26 48.00 P 0.00 0.00 0.00 5.38 -0.82 24 0 602 0
29SEP26 49.00 P 0.00 0.00 0.00 6.22 -0.85 24 0 438 0
29SEP26 50.00 P 0.00 0.00 0.00 7.30 -0.67 28 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 9.56 -0.70 29 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.07 -0.71 35 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.57 -0.65 40 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.08 -0.63 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.58 -0.63 49 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.09 -0.62 54 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.59 -0.62 58 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.08 -0.63 62 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.04 -0.03 23 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.07 -0.06 23 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.12 -0.09 23 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.19 -0.14 23 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.30 -0.19 23 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.46 -0.25 23 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.67 -0.29 23 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 0.94 -0.33 23 0 15 0
29OCT26 41.00 P 0.00 0.00 0.00 1.26 -0.38 23 0 100 0
29OCT26 42.00 P 0.00 0.00 0.00 1.65 -0.49 23 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 2.16 -0.55 23 0 180 0
29OCT26 44.00 P 2.95 2.99 2.95 2.65 -0.69 23 45 333 0
29OCT26 45.00 P 0.00 0.00 0.00 3.29 -0.69 23 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 3.94 -0.76 22 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 4.68 -0.79 23 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.46 -0.83 23 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 6.48 -0.67 25 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.37 -0.67 26 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.60 -0.76 27 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.07 -0.71 31 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.57 -0.65 35 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 -0.02 24 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 -0.03 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.06 -0.06 24 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.09 -0.09 24 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.14 -0.12 24 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.22 -0.15 24 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.32 -0.17 24 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.43 -0.25 23 0 83 0
30DEC26 37.00 P 0.00 0.00 0.00 0.60 -0.30 23 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.81 -0.36 23 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 1.09 -0.39 24 0 75 0
30DEC26 40.00 P 0.00 0.00 0.00 1.44 -0.47 24 0 449 0
30DEC26 41.00 P 0.00 0.00 0.00 1.78 -0.56 24 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 2.14 -0.68 23 0 317 0
30DEC26 43.00 P 0.00 0.00 0.00 2.76 -0.64 24 0 256 0
30DEC26 44.00 P 0.00 0.00 0.00 3.32 -0.63 24 0 220 0
30DEC26 45.00 P 0.00 0.00 0.00 3.82 -0.76 24 0 172 0
30DEC26 46.00 P 0.00 0.00 0.00 4.46 -0.81 24 0 30 0
30DEC26 47.00 P 0.00 0.00 0.00 5.16 -0.83 24 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 5.89 -0.87 24 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 6.82 -0.74 25 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 7.66 -0.60 26 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 9.91 -0.59 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.23 -0.60 29 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 14.62 -0.69 31 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.08 -0.66 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.58 -0.63 37 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.09 -0.62 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.59 -0.62 43 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.08 -0.63 46 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.17 -0.03 22 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.25 -0.05 22 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 0.35 -0.08 22 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.46 -0.12 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.62 -0.15 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.82 -0.20 22 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 1.05 -0.25 22 0 88 0
30MAR27 39.00 P 0.00 0.00 0.00 1.34 -0.29 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 1.66 -0.37 22 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 2.15 -0.32 23 0 16 0
30MAR27 42.00 P 2.53 2.53 2.50 2.46 -0.45 22 20 136 +20
30MAR27 43.00 P 0.00 0.00 0.00 3.09 -0.31 23 0 27 0
30MAR27 44.00 P 0.00 0.00 0.00 3.65 -0.33 23 0 54 0
30MAR27 45.00 P 0.00 0.00 0.00 4.12 -0.49 22 0 172 0
30MAR27 46.00 P 0.00 0.00 0.00 4.75 -0.54 22 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 5.42 -0.57 22 0 31 0
30MAR27 48.00 P 0.00 0.00 0.00 6.27 -0.49 23 0 85 0
30MAR27 49.00 P 0.00 0.00 0.00 7.06 -0.50 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.88 -0.59 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.03 -0.61 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.33 -0.59 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.69 -0.62 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.09 -0.67 29 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.58 -0.63 32 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.09 -0.69 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.59 -0.62 38 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.08 -0.63 40 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.39 -0.16 22 0 0 0
29JUN27 34.00 P 0.60 0.60 0.60 0.52 -0.20 22 3 3 +3
29JUN27 35.00 P 0.00 0.00 0.00 0.69 -0.21 22 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.88 -0.24 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.11 -0.28 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 1.39 -0.31 22 0 62 0
29JUN27 39.00 P 1.75 1.75 1.75 1.69 -0.40 22 20 120 +20
29JUN27 40.00 P 2.14 2.17 2.10 2.03 -0.45 22 120 128 +120
29JUN27 41.00 P 2.56 2.60 2.32 2.45 -0.48 22 240 309 +240
29JUN27 42.00 P 3.05 3.05 2.82 2.88 -0.55 22 140 193 +110
29JUN27 43.00 P 0.00 0.00 0.00 3.39 -0.66 22 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 3.98 -0.51 23 0 75 0
29JUN27 45.00 P 0.00 0.00 0.00 4.43 -0.69 22 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 5.20 -0.55 23 0 56 0
29JUN27 47.00 P 0.00 0.00 0.00 5.87 -0.58 23 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 6.59 -0.58 23 0 81 0
29JUN27 49.00 P 0.00 0.00 0.00 7.33 -0.66 23 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 8.13 -0.66 24 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 10.23 -0.70 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.49 -0.59 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.78 -0.60 27 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.14 -0.62 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.58 -0.64 29 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.09 -0.69 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.59 -0.62 34 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 27.08 -0.63 36 0 0 0
TOTAL PUT 2,774 22,033 +1,340
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$ 183.10
30JUL26 132.50 C 0.00 0.00 0.00 50.91 +7.94 44 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 48.43 +8.00 44 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 45.96 +7.98 44 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 43.49 +7.81 44 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 41.03 +7.84 43 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 38.60 +8.05 44 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 36.29 +8.02 46 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 33.90 +7.86 46 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 31.46 +7.58 43 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 29.16 +7.37 43 0 17 0
30JUL26 157.50 C 26.50 26.50 26.50 26.91 +7.13 43 1 38 -1
30JUL26 160.00 C 0.00 0.00 0.00 24.73 +6.86 43 0 42 0
30JUL26 162.50 C 0.00 0.00 0.00 22.62 +6.56 43 0 24 0
30JUL26 165.00 C 0.00 0.00 0.00 20.59 +6.24 43 0 146 0
30JUL26 167.50 C 18.00 18.00 18.00 18.65 +5.89 43 1 42 0
30JUL26 170.00 C 0.00 0.00 0.00 16.80 +5.52 43 0 149 0
30JUL26 172.50 C 0.00 0.00 0.00 15.06 +4.93 43 0 94 0
30JUL26 175.00 C 12.92 12.92 12.65 13.43 +4.52 43 32 171 +28
30JUL26 177.50 C 11.48 11.48 10.88 11.91 +4.15 43 33 119 +24
30JUL26 180.00 C 9.50 9.65 9.50 10.52 +3.81 44 140 120 -14
30JUL26 182.50 C 9.54 9.54 9.24 9.24 +3.47 44 28 135 -10
30JUL26 185.00 C 7.78 8.52 7.78 8.28 +3.35 45 25 174 -8
30JUL26 187.50 C 0.00 0.00 0.00 7.13 +2.94 44 0 79 0
30JUL26 190.00 C 0.00 0.00 0.00 6.16 +2.62 44 120 78 0
30JUL26 192.50 C 4.87 4.87 4.78 5.31 +2.33 44 19 126 +2
30JUL26 195.00 C 0.00 0.00 0.00 4.53 +2.04 44 0 65 0
30JUL26 197.50 C 4.01 4.01 4.01 3.85 +1.77 44 15 54 0
30JUL26 200.00 C 3.54 3.80 3.54 3.25 +1.53 44 60 97 +60
30JUL26 205.00 C 2.50 2.50 2.50 2.28 +1.15 44 1 55 0
30JUL26 210.00 C 0.00 0.00 0.00 1.56 +0.81 44 0 36 0
30JUL26 215.00 C 0.00 0.00 0.00 1.02 +0.53 43 0 105 0
30JUL26 220.00 C 0.00 0.00 0.00 0.67 +0.36 43 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 0.44 +0.25 44 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.28 +0.16 44 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.17 +0.09 43 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.11 +0.06 44 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 51.65 +7.98 47 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 49.39 +8.05 48 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 46.00 +6.87 0 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 44.40 +7.33 44 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 41.34 +6.39 29 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 39.77 +6.93 43 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 37.54 +7.22 43 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 34.79 +6.46 38 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 33.55 +7.15 45 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 31.43 +6.88 45 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 29.44 +6.67 45 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 27.52 +6.44 45 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 25.67 +6.21 45 0 26 0
28AUG26 165.00 C 23.50 23.50 23.50 23.89 +5.97 45 40 52 -3
28AUG26 167.50 C 0.00 0.00 0.00 22.18 +5.72 45 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 20.55 +5.46 45 0 60 0
28AUG26 172.50 C 0.00 0.00 0.00 19.00 +4.98 45 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 17.52 +4.71 45 0 176 0
28AUG26 177.50 C 0.00 0.00 0.00 15.81 +4.11 43 0 60 0
28AUG26 180.00 C 13.50 14.34 13.50 14.66 +4.01 44 25 87 +25
28AUG26 182.50 C 12.35 13.52 12.35 13.52 +3.87 44 17 62 0
28AUG26 185.00 C 11.29 11.29 11.29 12.31 +3.55 44 15 37 +14
28AUG26 187.50 C 10.88 10.88 10.88 11.55 +3.64 45 5 14 -1
28AUG26 190.00 C 0.00 0.00 0.00 10.25 +3.14 44 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 9.33 +2.94 44 0 75 0
28AUG26 195.00 C 0.00 0.00 0.00 8.48 +2.75 45 0 15 0
28AUG26 197.50 C 7.70 7.70 7.70 7.72 +2.60 45 1 30 0
28AUG26 200.00 C 0.00 0.00 0.00 7.08 +2.51 45 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 5.79 +2.17 45 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 4.66 +1.82 45 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 3.72 +1.50 45 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 2.96 +1.29 45 0 19 0
28AUG26 225.00 C 2.74 2.74 2.61 2.33 +1.04 45 30 440 0
29SEP26 132.50 C 0.00 0.00 0.00 52.16 +7.27 40 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 49.78 +7.16 39 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 48.16 +7.58 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 45.73 +7.32 43 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 43.04 +6.66 40 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 40.66 +6.66 38 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 38.73 +6.49 40 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 36.63 +6.38 40 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 34.61 +5.95 40 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 32.49 +5.56 39 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 31.00 +5.73 41 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 29.85 +6.17 43 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 28.12 +5.97 43 0 22 0
29SEP26 165.00 C 0.00 0.00 0.00 26.45 +5.76 43 0 31 0
29SEP26 167.50 C 0.00 0.00 0.00 24.85 +5.55 43 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 23.31 +5.24 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 21.84 +5.02 43 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 20.43 +4.71 43 0 15 0
29SEP26 177.50 C 18.73 18.73 18.73 18.73 +4.06 42 15 430 +15
29SEP26 180.00 C 0.00 0.00 0.00 17.60 +3.98 43 0 416 0
29SEP26 182.50 C 0.00 0.00 0.00 16.56 +3.92 43 0 531 0
29SEP26 185.00 C 0.00 0.00 0.00 15.16 +3.47 43 0 20 0
29SEP26 187.50 C 0.00 0.00 0.00 14.13 +3.33 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 13.22 +3.23 43 0 45 0
29SEP26 192.50 C 0.00 0.00 0.00 12.27 +3.07 43 0 12 0
29SEP26 195.00 C 0.00 0.00 0.00 11.58 +3.13 44 0 15 0
29SEP26 197.50 C 0.00 0.00 0.00 10.74 +3.20 44 0 27 0
29SEP26 200.00 C 7.21 9.56 7.21 9.91 +3.00 44 28 831 +20
29SEP26 205.00 C 0.00 0.00 0.00 8.48 +2.68 44 0 30 0
29SEP26 210.00 C 7.30 7.30 7.30 7.25 +2.41 44 1 45 0
29SEP26 215.00 C 0.00 0.00 0.00 5.94 +1.92 43 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 4.99 +1.66 43 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 4.18 +1.43 43 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 3.48 +1.22 43 0 0 0
29SEP26 235.00 C 3.10 3.34 3.10 2.90 +1.04 43 16 30 +15
29SEP26 240.00 C 0.00 0.00 0.00 2.40 +0.88 43 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 1.98 +0.74 43 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 1.63 +0.62 43 0 61 0
29SEP26 255.00 C 0.00 0.00 0.00 1.34 +0.52 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 1.10 +0.44 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 0.90 +0.37 43 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 40.56 +6.77 41 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 38.41 +6.50 41 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 36.37 +6.15 40 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 34.67 +6.09 41 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 32.91 +6.02 41 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 31.26 +5.81 41 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 29.38 +5.43 40 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 27.83 +4.90 41 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 26.35 +4.76 41 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 24.92 +4.41 41 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 24.27 +4.91 43 0 25 0
29OCT26 175.00 C 0.00 0.00 0.00 22.26 +4.04 41 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 22.25 +5.24 45 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 20.00 +4.04 42 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 18.94 +3.98 43 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 17.83 +3.82 43 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 16.75 +3.66 43 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 15.84 +3.62 43 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 14.78 +3.37 43 0 15 0
29OCT26 195.00 C 0.00 0.00 0.00 13.88 +3.46 43 0 0 0
29OCT26 197.50 C 13.15 13.15 13.15 13.13 +3.43 43 9 9 +9
30DEC26 132.50 C 0.00 0.00 0.00 55.36 +6.26 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 53.31 +6.18 42 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 51.30 +6.09 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 49.32 +5.99 41 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 47.40 +5.90 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 45.51 +6.83 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 43.67 +5.69 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 41.88 +6.56 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 40.13 +5.46 42 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 38.43 +5.95 41 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 36.78 +5.86 41 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 35.18 +5.61 42 0 2 0
30DEC26 162.50 C 30.65 30.65 30.65 33.63 +5.53 42 1 1 0
30DEC26 165.00 C 0.00 0.00 0.00 32.61 +5.93 43 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 30.20 +4.61 40 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 28.78 +4.61 40 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 27.44 +4.58 41 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 26.13 +4.23 41 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 24.92 +4.22 41 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 23.69 +3.68 41 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 22.52 +3.56 41 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 21.43 +3.47 41 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 20.36 +3.35 41 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 19.64 +3.54 41 0 16 0
30DEC26 192.50 C 0.00 0.00 0.00 18.71 +3.48 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 18.24 +3.84 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 17.30 +3.69 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 16.45 +3.96 42 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 14.78 +3.65 42 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 13.26 +3.35 42 0 1 0
30DEC26 215.00 C 0.00 0.00 0.00 11.52 +2.72 42 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 10.30 +2.49 42 0 25 0
30DEC26 225.00 C 0.00 0.00 0.00 9.20 +2.27 42 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 8.20 +2.07 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 7.30 +1.88 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 6.50 +1.71 42 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 5.77 +1.54 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 5.12 +1.39 41 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 4.55 +1.26 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 4.03 +1.14 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 3.57 +1.03 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 58.62 +5.91 42 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 56.74 +5.86 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 54.89 +5.80 42 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 53.09 +5.74 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 51.32 +5.68 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 49.60 +5.62 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 47.91 +5.56 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 46.27 +5.49 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 44.66 +5.42 42 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 43.10 +5.35 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 41.58 +5.28 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 40.10 +5.20 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 38.66 +5.12 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 37.26 +5.03 42 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 35.90 +4.95 42 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 34.57 +4.85 42 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 33.29 +4.75 42 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 32.05 +4.65 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 30.84 +4.54 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 29.99 +4.65 42 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 28.55 +4.32 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 27.45 +4.81 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 26.15 +4.33 42 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 25.02 +4.12 41 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 23.74 +3.68 41 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 23.10 +3.82 41 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 21.87 +3.45 41 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 20.96 +3.22 41 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 19.35 +3.17 41 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 18.67 +4.33 42 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 16.47 +2.77 41 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 15.12 +2.73 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 13.93 +2.60 41 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 12.82 +2.46 41 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 12.06 +2.59 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 11.07 +2.42 42 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 61.73 +7.12 42 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 59.97 +7.03 42 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 58.25 +6.93 42 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 56.56 +6.83 42 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 54.91 +6.73 42 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 53.29 +6.63 42 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 51.71 +6.52 42 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 50.17 +6.42 42 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 48.66 +6.31 42 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 47.19 +6.21 42 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 45.75 +4.93 42 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 44.35 +4.87 42 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 42.99 +4.80 42 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 41.66 +4.73 42 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 40.36 +4.65 42 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 39.10 +4.57 42 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 37.87 +4.47 42 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 36.68 +4.40 42 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 35.51 +4.31 42 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 34.75 +4.61 43 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 33.67 +4.55 43 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 32.57 +4.44 43 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 31.53 +4.36 43 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 30.52 +4.28 43 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 29.54 +4.20 43 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 28.62 +4.15 43 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 27.70 +4.07 43 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 26.82 +4.01 43 0 6 0
TOTAL CALL 678 7,462 +175
30JUL26 132.50 P 0.00 0.00 0.00 0.02 -0.06 44 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 0.03 -0.10 44 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 0.05 -0.14 44 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 0.08 -0.20 44 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 0.12 -0.27 44 0 102 0
30JUL26 145.00 P 0.00 0.00 0.00 0.18 -0.37 44 0 49 0
30JUL26 147.50 P 0.00 0.00 0.00 0.26 -0.49 44 0 88 0
30JUL26 150.00 P 0.00 0.00 0.00 0.37 -0.64 43 0 123 0
30JUL26 152.50 P 0.00 0.00 0.00 0.53 -0.82 44 0 63 0
30JUL26 155.00 P 0.00 0.00 0.00 0.71 -1.04 43 0 67 0
30JUL26 157.50 P 0.00 0.00 0.00 0.97 -1.31 43 0 36 0
30JUL26 160.00 P 1.50 1.69 1.50 1.32 -1.43 44 18 102 -2
30JUL26 162.50 P 0.00 0.00 0.00 1.70 -1.70 44 0 141 0
30JUL26 165.00 P 2.64 2.75 2.64 2.20 -1.98 44 30 48 +14
30JUL26 167.50 P 0.00 0.00 0.00 2.77 -2.29 44 0 21 0
30JUL26 170.00 P 0.00 0.00 0.00 3.43 -2.60 44 0 92 0
30JUL26 172.50 P 0.00 0.00 0.00 4.23 -2.93 44 0 51 0
30JUL26 175.00 P 0.00 0.00 0.00 5.10 -3.26 44 0 40 0
30JUL26 177.50 P 6.30 6.66 6.30 6.13 -3.59 44 58 196 +51
30JUL26 180.00 P 8.45 8.50 8.26 7.25 -4.28 45 51 77 +34
30JUL26 182.50 P 9.21 9.83 9.21 8.21 -4.52 43 83 153 +45
30JUL26 185.00 P 10.47 10.47 10.47 9.87 -4.88 45 15 126 0
30JUL26 187.50 P 0.00 0.00 0.00 11.30 -5.22 45 0 141 0
30JUL26 190.00 P 0.00 0.00 0.00 12.94 -5.47 45 0 15 0
30JUL26 192.50 P 0.00 0.00 0.00 14.18 -6.16 43 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 15.95 -6.45 43 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 17.77 -6.70 43 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 19.70 -6.95 43 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 23.77 -7.36 43 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 28.09 -7.73 43 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 32.61 -8.10 43 0 18 0
30JUL26 220.00 P 0.00 0.00 0.00 38.10 -7.45 54 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 43.33 -7.00 61 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 47.54 -7.88 55 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 52.98 -7.32 66 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 57.88 -7.42 68 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 0.33 -0.32 45 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 0.45 -0.39 45 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.57 -0.50 45 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.75 -0.59 45 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 0.94 -0.72 45 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 1.19 -0.85 45 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 1.46 -1.02 45 0 34 0
28AUG26 150.00 P 2.25 2.25 2.25 1.81 -1.26 45 18 36 +18
28AUG26 152.50 P 0.00 0.00 0.00 2.18 -1.32 45 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 2.64 -1.45 45 0 47 0
28AUG26 157.50 P 0.00 0.00 0.00 3.09 -1.92 44 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 3.77 -1.77 45 0 213 0
28AUG26 162.50 P 0.00 0.00 0.00 4.41 -1.97 45 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 4.91 -2.41 44 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 5.92 -2.38 45 0 49 0
28AUG26 170.00 P 0.00 0.00 0.00 6.77 -2.66 45 0 44 0
28AUG26 172.50 P 0.00 0.00 0.00 7.77 -2.87 45 0 41 0
28AUG26 175.00 P 0.00 0.00 0.00 8.80 -3.12 45 0 32 0
28AUG26 177.50 P 9.77 9.77 9.77 9.91 -3.39 45 100 100 +83
28AUG26 180.00 P 0.00 0.00 0.00 11.04 -3.76 45 0 8 0
28AUG26 182.50 P 0.00 0.00 0.00 12.29 -4.05 45 0 2 0
28AUG26 185.00 P 0.00 0.00 0.00 13.65 -4.30 45 0 30 0
28AUG26 187.50 P 0.00 0.00 0.00 14.87 -4.85 44 0 15 0
28AUG26 190.00 P 0.00 0.00 0.00 16.77 -4.74 46 0 5 0
28AUG26 192.50 P 0.00 0.00 0.00 18.38 -4.91 46 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 20.03 -5.10 46 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 21.30 -5.78 45 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 23.08 -6.55 45 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 26.76 -6.95 45 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 31.58 -6.39 48 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 35.65 -6.21 49 0 35 0
28AUG26 220.00 P 0.00 0.00 0.00 39.77 -6.53 48 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 44.33 -6.96 50 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.91 -0.58 43 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 1.10 -0.69 43 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 1.36 -0.81 43 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 1.63 -0.92 43 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 1.96 -1.07 43 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 2.34 -1.20 43 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 2.72 -1.38 43 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 3.22 -1.54 43 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 3.73 -1.70 43 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 4.30 -1.91 43 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 4.96 -1.92 43 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 5.63 -2.03 43 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 6.40 -2.24 43 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 7.32 -2.32 44 0 15 0
29SEP26 167.50 P 0.00 0.00 0.00 8.23 -2.51 44 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 9.21 -2.70 44 0 1,315 0
29SEP26 172.50 P 0.00 0.00 0.00 10.24 -2.92 44 0 45 0
29SEP26 175.00 P 0.00 0.00 0.00 11.34 -3.22 44 0 15 0
29SEP26 177.50 P 12.62 12.62 12.62 12.41 -3.51 44 15 430 +15
29SEP26 180.00 P 14.12 14.12 14.12 13.66 -3.49 44 15 462 +15
29SEP26 182.50 P 0.00 0.00 0.00 15.07 -3.92 44 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 16.32 -4.28 44 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 17.73 -4.49 44 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 19.00 -5.06 43 0 394 0
29SEP26 192.50 P 0.00 0.00 0.00 20.53 -5.43 43 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 22.81 -4.92 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 24.48 -5.05 45 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 26.18 -5.31 46 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 29.01 -6.39 43 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 33.70 -6.01 47 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 37.74 -6.09 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 41.44 -6.92 46 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 46.26 -6.61 49 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 50.73 -6.52 50 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 55.04 -6.53 50 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 59.41 -6.93 49 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 64.29 -6.53 51 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 68.96 -6.61 52 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 72.34 -8.09 43 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 77.16 -8.19 43 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 82.74 -7.57 51 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 4.02 -1.53 43 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 4.54 -1.68 43 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 5.20 -1.84 43 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 5.87 -2.01 43 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 6.55 -2.44 43 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 7.37 -2.06 43 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 8.22 -2.22 43 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 9.34 -2.10 44 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 10.04 -2.51 43 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 11.07 -2.72 43 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 12.14 -2.91 43 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 13.28 -3.08 43 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 14.48 -3.11 43 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 15.64 -3.36 43 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 17.09 -3.96 44 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 18.47 -4.09 44 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 19.71 -4.39 43 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 21.81 -4.00 45 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 23.31 -4.24 45 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 24.98 -4.37 45 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 26.65 -4.46 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 2.87 -1.05 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 3.26 -1.18 41 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 3.72 -1.25 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 4.24 -1.40 41 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 4.91 -1.41 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 5.48 -1.53 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 6.18 -1.84 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 6.88 -2.02 42 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 7.58 -2.21 42 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 8.41 -2.27 42 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 9.28 -2.13 42 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 10.17 -2.27 42 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 11.05 -2.45 42 0 130 0
30DEC26 165.00 P 0.00 0.00 0.00 11.76 -2.79 42 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 13.17 -2.60 42 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 14.23 -2.75 42 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 15.36 -2.88 42 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 16.55 -3.02 42 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 17.77 -3.18 42 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 19.04 -3.34 42 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 20.38 -3.47 42 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 21.76 -3.62 42 0 15 0
30DEC26 187.50 P 0.00 0.00 0.00 23.19 -4.14 42 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 24.67 -4.25 42 0 2 0
30DEC26 192.50 P 0.00 0.00 0.00 26.09 -4.59 42 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 27.95 -4.46 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 29.64 -4.55 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 31.32 -4.79 43 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 34.71 -5.18 43 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 38.38 -5.18 44 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 42.13 -5.15 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 45.99 -4.96 44 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 49.70 -5.26 44 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 52.58 -6.62 41 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 56.73 -6.75 42 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 60.97 -6.97 42 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 65.24 -7.18 42 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 69.67 -7.28 41 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 74.15 -7.45 41 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 78.66 -7.62 41 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 83.30 -7.70 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 5.22 -1.26 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 5.76 -1.42 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 6.36 -1.66 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 7.05 -1.53 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 7.75 -1.69 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 8.45 -1.87 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 9.19 -2.00 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 10.06 -2.02 42 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 10.93 -2.15 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 11.81 -2.34 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 12.69 -2.21 42 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 13.71 -2.16 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 14.77 -2.26 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 15.83 -2.35 42 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 16.80 -2.58 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 17.90 -2.72 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 19.06 -2.84 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 20.26 -2.98 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 21.51 -3.09 42 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 22.77 -3.76 42 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 24.11 -3.81 42 0 24 0
30MAR27 185.00 P 25.59 25.59 25.59 25.51 -3.96 42 15 15 +15
30MAR27 187.50 P 0.00 0.00 0.00 27.43 -3.63 42 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 28.89 -3.79 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 30.42 -3.38 42 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 31.96 -3.45 43 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 33.51 -3.81 43 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 35.16 -3.89 43 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 37.83 -4.61 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 41.41 -5.19 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 44.96 -5.33 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 48.63 -5.51 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 52.33 -5.80 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 56.16 -5.99 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 60.14 -6.09 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 64.15 -6.35 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 7.41 -1.47 42 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 8.11 -1.49 42 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 8.83 -1.64 42 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 9.54 -1.82 42 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 10.30 -1.95 42 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 11.19 -1.96 42 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 12.07 -2.00 42 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 12.96 -2.19 42 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 13.86 -2.37 42 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 14.80 -2.52 42 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 15.71 -2.15 42 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 16.74 -2.18 42 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 17.78 -2.43 42 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 18.77 -2.63 42 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 19.92 -2.70 42 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 21.28 -2.60 42 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 22.42 -2.74 42 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 23.68 -2.83 42 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 24.96 -2.93 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 26.28 -3.08 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 27.63 -3.19 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 29.02 -3.29 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 30.45 -3.39 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 31.92 -3.49 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 33.41 -3.75 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 34.95 -4.55 42 0 0 0
29JUN27 197.50 P 36.74 36.74 36.74 36.51 -3.87 42 6 6 +6
29JUN27 200.00 P 0.00 0.00 0.00 37.94 -4.13 42 0 0 0
TOTAL PUT 424 9,549 +294
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BUD - BUD APAC CLOSING PRICE HK$ 6.10
30JUL26 4.50 C 0.00 0.00 0.00 1.63 +0.01 68 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.53 +0.01 64 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.43 +0.01 59 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.33 +0.01 55 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.23 +0.01 51 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.13 +0.01 47 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.90 +0.03 46 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.66 +0.02 38 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.46 +0.01 36 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.27 -0.01 31 0 427 0
30JUL26 6.25 C 0.00 0.00 0.00 0.16 -0.01 33 30 30 +30
30JUL26 6.50 C 0.10 0.10 0.10 0.09 -0.01 34 8 37 +8
30JUL26 6.75 C 0.05 0.05 0.05 0.05 0.00 35 260 338 +260
30JUL26 7.00 C 0.04 0.04 0.04 0.02 -0.01 34 40 593 -10
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 35 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 81 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 46 0 82 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 29 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 56 0 148 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 178 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.64 +0.02 47 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.55 0.00 48 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.45 +0.01 45 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.35 0.00 42 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.26 0.00 42 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.16 0.00 39 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.93 +0.01 36 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.72 +0.01 34 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.53 0.00 33 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.37 -0.01 32 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.25 -0.01 31 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.17 -0.01 32 0 6 0
28AUG26 6.75 C 0.00 0.00 0.00 0.11 -0.01 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 0.04 -0.01 33 50 886 +50
28AUG26 7.50 C 0.00 0.00 0.00 0.03 0.00 35 0 77 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 0.00 36 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 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 50 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 53 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 58 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 67 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.66 +0.03 41 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.56 +0.01 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.47 +0.03 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.37 +0.01 36 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.28 +0.02 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.18 +0.02 33 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.96 +0.02 31 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.76 +0.02 31 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.56 -0.02 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.42 -0.01 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.31 -0.01 29 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.22 -0.01 30 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.16 -0.01 31 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.11 0.00 31 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.07 -0.01 30 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 31 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 33 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 40 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 50 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 60 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.68 +0.03 38 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.58 +0.03 35 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.49 +0.03 35 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.40 +0.03 35 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.31 +0.03 34 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.22 +0.03 33 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.01 +0.03 32 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.82 +0.03 31 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.61 -0.01 27 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.47 -0.01 28 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.36 -0.01 28 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.27 -0.01 29 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.20 -0.01 29 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.14 -0.01 29 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.03 -0.01 29 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 1.73 +0.03 35 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.64 +0.03 35 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.55 +0.04 34 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.46 +0.03 33 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.37 +0.02 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.29 +0.03 32 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.08 +0.02 30 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.90 +0.02 30 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.73 +0.01 29 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.59 +0.01 29 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.47 +0.02 29 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.37 +0.02 29 0 400 0
30DEC26 6.75 C 0.00 0.00 0.00 0.28 0.00 28 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.21 0.00 28 0 100 0
30DEC26 7.25 C 0.00 0.00 0.00 0.16 0.00 28 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 0.00 28 0 103 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 0.00 28 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.07 0.00 29 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 0.00 27 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 26 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 29 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 37 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.80 +0.04 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.71 +0.04 33 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.63 +0.04 33 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.54 +0.03 32 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.46 +0.04 31 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.38 +0.03 31 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.19 +0.03 30 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.02 +0.03 30 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.86 +0.02 29 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.72 +0.02 29 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.60 +0.02 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.49 +0.01 28 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.40 +0.01 28 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.33 +0.01 28 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.26 0.00 28 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.17 0.00 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 0.05 +0.01 29 0 5 0
30MAR27 9.50 C 0.06 0.06 0.06 0.03 0.00 28 4 44 -4
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 1.82 +0.02 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.73 +0.01 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.65 +0.01 33 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 32 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 0.00 30 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.04 0.00 30 0 20 0
29JUN27 5.75 C 0.00 0.00 0.00 0.89 +0.01 29 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.75 0.00 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.63 0.00 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.53 +0.01 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.44 +0.01 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.30 +0.01 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.24 0.00 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.20 +0.01 29 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.16 0.00 28 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 0.00 28 0 15 0
29JUN27 8.50 C 0.15 0.15 0.15 0.11 +0.01 29 50 56 +50
29JUN27 8.75 C 0.00 0.00 0.00 0.09 +0.01 29 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 0.00 29 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 0.05 +0.01 29 0 0 0
TOTAL CALL 442 7,235 +384
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.04 +0.01 35 0 129 0
30JUL26 5.75 P 0.09 0.09 0.09 0.09 0.00 35 1 241 +1
30JUL26 6.00 P 0.13 0.13 0.13 0.16 -0.01 32 100 295 +100
30JUL26 6.25 P 0.00 0.00 0.00 0.31 0.00 34 0 210 0
30JUL26 6.50 P 0.00 0.00 0.00 0.46 -0.02 30 0 605 0
30JUL26 6.75 P 0.00 0.00 0.00 0.67 -0.03 30 0 633 0
30JUL26 7.00 P 0.00 0.00 0.00 0.90 -0.03 0 0 1,556 0
30JUL26 7.25 P 0.00 0.00 0.00 1.15 -0.02 0 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 1.40 -0.01 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.65 -0.01 0 0 21 0
30JUL26 8.00 P 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.90 -0.01 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.15 -0.01 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.40 -0.01 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.65 -0.01 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.90 -0.01 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.40 -0.01 0 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.90 -0.01 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 42 0 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 37 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 0.00 32 0 2 0
28AUG26 5.50 P 0.06 0.06 0.06 0.08 0.00 32 1 36 +1
28AUG26 5.75 P 0.00 0.00 0.00 0.15 0.00 32 0 30 0
28AUG26 6.00 P 0.00 0.00 0.00 0.25 0.00 32 0 86 0
28AUG26 6.25 P 0.00 0.00 0.00 0.39 0.00 33 0 739 0
28AUG26 6.50 P 0.00 0.00 0.00 0.53 -0.03 31 0 300 0
28AUG26 6.75 P 0.00 0.00 0.00 0.72 -0.03 30 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.93 -0.03 30 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 1.16 -0.02 30 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 1.41 0.00 34 0 12 0
28AUG26 7.75 P 0.00 0.00 0.00 1.65 -0.01 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.90 -0.01 0 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 2.15 -0.01 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.40 -0.01 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.65 -0.01 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.90 -0.01 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.15 -0.01 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.40 -0.01 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.65 -0.01 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.90 -0.01 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.40 -0.01 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.90 -0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 0.00 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 0.18 -0.02 29 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.30 0.00 30 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.44 0.00 31 0 149 0
29SEP26 6.50 P 0.58 0.58 0.58 0.60 0.00 31 2 361 0
29SEP26 6.75 P 0.00 0.00 0.00 0.76 -0.03 29 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.96 -0.03 29 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 1.18 -0.03 29 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.41 -0.02 29 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 1.65 -0.03 0 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.90 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.90 -0.02 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.15 -0.02 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.65 -0.02 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.90 -0.02 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.40 -0.02 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.90 -0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.40 -0.02 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.90 -0.02 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 29 0 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 0.00 30 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.04 0.00 30 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29OCT26 5.25 P 0.07 0.07 0.07 0.09 -0.01 29 1 1 +1
29OCT26 5.50 P 0.00 0.00 0.00 0.15 0.00 30 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.23 0.00 29 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.33 -0.01 29 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 0.00 31 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.79 -0.03 29 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.99 -0.03 29 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.20 -0.03 29 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.41 -0.04 26 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.66 -0.02 29 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.15 -0.02 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 0.00 27 0 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 0.05 +0.01 29 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.06 +0.01 29 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 0.00 28 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 0.00 28 0 3 0
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 0.28 -0.01 27 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.41 +0.01 29 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.51 -0.02 27 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.67 -0.02 27 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.84 -0.03 27 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 1.03 -0.03 28 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 1.23 -0.03 27 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.44 -0.05 27 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.66 -0.04 25 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.91 -0.03 28 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 2.15 -0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.40 -0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.90 -0.02 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.15 -0.02 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.65 -0.02 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.90 -0.02 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.40 -0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.90 -0.02 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.06 0.00 29 0 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 0.09 +0.01 29 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 0.00 0.00 0.00 0.20 0.00 28 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.27 -0.01 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.36 -0.01 27 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 0.60 -0.01 27 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.74 -0.02 27 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.92 -0.01 28 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 1.08 -0.04 27 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 1.27 -0.04 26 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 1.48 -0.03 27 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.69 -0.04 26 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.91 -0.04 25 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.17 -0.01 28 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.41 -0.01 29 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.65 -0.02 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.90 -0.02 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.15 -0.02 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.40 -0.02 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.65 -0.02 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.90 -0.02 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.40 -0.02 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.90 -0.02 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.14 0.00 28 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.19 0.00 28 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.21 0.00 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 0.46 -0.01 27 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.58 0.00 27 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 0.71 0.00 27 0 27 0
29JUN27 6.25 P 0.00 0.00 0.00 0.86 0.00 27 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 1.02 0.00 26 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.19 0.00 26 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.38 +0.01 26 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.57 0.00 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.76 -0.01 24 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.97 0.00 24 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.18 -0.01 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.39 -0.02 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.61 -0.02 13 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.83 -0.02 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.05 -0.03 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.28 -0.03 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.51 -0.04 0 0 0 0
TOTAL PUT 105 12,230 +103
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$ 84.10
03JUL26 50.00 C 0.00 0.00 0.00 34.10 +5.78 0 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 31.60 +5.77 0 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 29.10 +5.77 0 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 26.60 +5.77 0 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 24.10 +5.77 0 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 21.60 +5.77 0 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 19.10 +5.77 0 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 16.60 +5.76 0 0 0 -82
03JUL26 70.00 C 11.90 11.90 11.90 14.10 +5.74 0 1 0 -21
03JUL26 72.50 C 11.48 11.48 11.10 11.60 +5.71 0 8 0 -578
03JUL26 75.00 C 7.00 9.20 7.00 9.10 +5.59 0 12 0 -576
03JUL26 77.50 C 4.54 6.18 4.45 6.60 +5.10 0 311 0 -433
03JUL26 80.00 C 1.80 4.02 1.80 4.10 +3.70 0 616 0 -460
03JUL26 82.50 C 0.64 1.90 0.35 1.60 +1.54 0 922 0 -314
03JUL26 85.00 C 0.19 0.26 0.01 0.00 -0.01 0 339 492 +134
03JUL26 87.50 C 0.04 0.04 0.04 0.00 -0.01 0 50 196 +3
03JUL26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
03JUL26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 96 0
03JUL26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
03JUL26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
03JUL26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 34.13 +5.50 115 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 31.63 +5.49 88 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 29.13 +5.48 0 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 26.81 +5.65 148 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 24.13 +5.47 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 21.64 +5.48 74 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 19.14 +5.79 63 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 16.64 +5.77 51 0 30 0
10JUL26 70.00 C 0.00 0.00 0.00 14.15 +5.70 52 0 30 0
10JUL26 72.50 C 10.00 10.00 9.90 11.67 +5.38 49 12 90 -12
10JUL26 75.00 C 0.00 0.00 0.00 9.25 +5.00 49 1 88 0
10JUL26 77.50 C 5.44 6.80 5.22 6.80 +4.22 41 24 333 -2
10JUL26 80.00 C 3.44 4.89 3.44 4.76 +3.29 45 110 246 -14
10JUL26 82.50 C 2.20 3.33 1.78 3.30 +2.55 51 388 470 +206
10JUL26 85.00 C 1.00 2.08 1.00 1.98 +1.64 51 954 739 +565
10JUL26 87.50 C 0.60 1.20 0.56 1.08 +0.94 50 808 496 +429
10JUL26 90.00 C 0.39 0.72 0.34 0.54 +0.49 50 1,017 595 +565
10JUL26 92.50 C 0.20 0.36 0.20 0.24 +0.22 49 310 275 +273
10JUL26 95.00 C 0.15 0.21 0.15 0.10 +0.09 50 69 66 +66
10JUL26 97.50 C 0.00 0.00 0.00 0.04 - 50 0 0 -
10JUL26 100.00 C 0.05 0.05 0.05 0.02 - 52 38 38 -
30JUL26 50.00 C 0.00 0.00 0.00 34.21 +5.56 52 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 31.72 +5.52 58 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 29.43 +5.76 85 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.81 +5.65 67 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 24.28 +5.58 56 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.83 +5.54 55 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.40 +5.78 53 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 17.10 +5.77 55 0 90 0
30JUL26 70.00 C 13.32 14.90 13.32 14.90 +5.52 56 5 434 0
30JUL26 72.50 C 10.95 12.55 10.95 12.43 +5.04 49 2 416 0
30JUL26 75.00 C 7.28 9.52 7.28 9.89 +4.28 40 16 653 -6
30JUL26 77.50 C 4.86 8.23 4.86 8.00 +3.86 41 109 1,137 +19
30JUL26 80.00 C 4.80 6.65 4.60 6.70 +3.68 47 512 1,121 -88
30JUL26 82.50 C 3.50 5.15 3.50 5.11 +3.01 46 2,017 1,669 +660
30JUL26 85.00 C 2.00 3.98 2.00 3.90 +2.49 46 3,685 3,258 +1,624
30JUL26 87.50 C 1.40 2.93 1.40 2.86 +1.94 45 1,069 2,118 +281
30JUL26 90.00 C 1.30 2.18 1.30 2.05 +1.47 45 2,082 2,425 +1,006
30JUL26 92.50 C 0.91 1.61 0.91 1.44 +1.09 45 782 1,555 +270
30JUL26 95.00 C 0.65 1.16 0.62 0.98 +0.77 45 527 1,522 +342
30JUL26 97.50 C 0.48 0.86 0.48 0.66 +0.54 45 486 2,194 +110
30JUL26 100.00 C 0.47 0.64 0.43 0.43 +0.36 45 394 1,791 -51
30JUL26 102.50 C 0.38 0.42 0.34 0.27 +0.23 45 102 1,595 0
30JUL26 105.00 C 0.30 0.37 0.29 0.17 +0.15 45 106 854 +2
30JUL26 107.50 C 0.21 0.26 0.21 0.11 +0.10 45 6 842 +3
30JUL26 110.00 C 0.20 0.24 0.20 0.07 +0.06 45 56 1,277 +27
30JUL26 112.50 C 0.16 0.16 0.16 0.04 +0.03 45 25 317 +25
30JUL26 115.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 327 0
30JUL26 117.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 631 0
30JUL26 120.00 C 0.11 0.11 0.11 0.01 0.00 46 108 391 +90
30JUL26 122.50 C 0.11 0.11 0.10 0.01 0.00 48 230 321 +230
30JUL26 125.00 C 0.10 0.10 0.08 0.01 0.00 51 32 404 +32
30JUL26 127.50 C 0.07 0.07 0.07 0.01 0.00 53 9 226 0
30JUL26 130.00 C 0.07 0.07 0.07 0.01 0.00 55 4 840 -4
30JUL26 132.50 C 0.06 0.06 0.05 0.01 0.00 57 305 568 +137
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 60 0 235 0
30JUL26 137.50 C 0.05 0.05 0.05 0.01 0.00 62 51 60 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 64 0 133 0
30JUL26 142.50 C 0.04 0.04 0.04 0.01 0.00 66 14 267 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 68 0 150 0
30JUL26 147.50 C 0.03 0.03 0.03 0.01 0.00 70 30 30 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 71 0 68 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 73 0 127 0
30JUL26 155.00 C 0.03 0.03 0.03 0.01 0.00 75 1 717 0
28AUG26 50.00 C 0.00 0.00 0.00 34.21 +5.47 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 31.72 +5.50 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 29.43 +5.61 51 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 26.82 +5.33 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 24.80 +5.67 56 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.00 +5.29 39 0 0 0
28AUG26 65.00 C 20.00 20.12 20.00 19.68 +5.14 41 2 2 0
28AUG26 67.50 C 0.00 0.00 0.00 17.83 +5.36 50 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 15.84 +5.33 51 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 13.76 +5.04 49 0 548 0
28AUG26 75.00 C 8.86 10.83 8.86 11.81 +4.73 47 3 1,562 0
28AUG26 77.50 C 8.30 8.30 8.28 10.02 +4.30 46 13 1,308 0
28AUG26 80.00 C 4.71 8.04 4.71 8.45 +3.81 46 391 1,872 +201
28AUG26 82.50 C 5.51 6.95 5.51 6.95 +3.30 45 788 2,128 +291
28AUG26 85.00 C 4.63 5.69 4.49 5.79 +2.97 45 317 798 +117
28AUG26 87.50 C 3.56 4.38 3.55 4.70 +2.54 45 221 870 +32
28AUG26 90.00 C 2.84 3.56 2.84 3.76 +2.13 45 766 1,878 +511
28AUG26 92.50 C 2.36 2.61 2.36 3.05 +1.84 45 166 2,032 -30
28AUG26 95.00 C 1.82 2.50 1.80 2.42 +1.53 45 367 2,085 -29
28AUG26 97.50 C 1.60 1.73 1.53 1.90 +1.25 45 123 937 +92
28AUG26 100.00 C 1.26 1.65 1.26 1.48 +1.01 45 69 1,848 -19
28AUG26 102.50 C 0.90 1.28 0.90 1.14 +0.80 45 168 2,852 +30
28AUG26 105.00 C 0.47 1.04 0.47 0.87 +0.63 45 156 554 -60
28AUG26 107.50 C 0.83 0.85 0.83 0.66 +0.49 45 186 241 +18
28AUG26 110.00 C 0.57 0.64 0.57 0.50 +0.38 45 6 595 0
28AUG26 112.50 C 0.60 0.61 0.60 0.37 +0.29 44 5 1,937 +4
28AUG26 115.00 C 0.00 0.00 0.00 0.28 +0.22 45 0 106 0
28AUG26 117.50 C 0.43 0.46 0.43 0.21 +0.17 45 10 761 +10
28AUG26 120.00 C 0.00 0.00 0.00 0.15 +0.12 44 0 333 0
28AUG26 122.50 C 0.00 0.00 0.00 0.11 +0.09 44 0 109 0
28AUG26 125.00 C 0.00 0.00 0.00 0.08 +0.07 44 0 80 0
28AUG26 127.50 C 0.00 0.00 0.00 0.06 +0.05 45 0 95 0
28AUG26 130.00 C 0.00 0.00 0.00 0.05 +0.04 45 0 149 0
28AUG26 132.50 C 0.00 0.00 0.00 0.03 +0.02 44 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 42 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 44 0 37 0
28AUG26 142.50 C 0.15 0.15 0.15 0.01 0.00 45 20 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.01 0.00 52 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 34.21 +5.18 0 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 32.26 +5.57 55 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.43 +5.17 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 27.01 +5.06 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.80 +5.12 41 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 22.84 +5.40 48 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.62 +5.29 46 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.75 +5.35 49 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 16.39 +5.07 44 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 14.44 +4.53 44 0 1,044 0
29SEP26 75.00 C 10.68 11.45 10.68 12.64 +4.28 43 120 861 +59
29SEP26 77.50 C 9.86 9.86 9.66 11.06 +4.07 43 31 967 +29
29SEP26 80.00 C 8.00 9.71 8.00 9.71 +3.87 44 393 996 +53
29SEP26 82.50 C 7.16 8.36 7.01 8.33 +3.41 44 279 618 -107
29SEP26 85.00 C 5.10 7.00 5.10 7.01 +2.98 43 244 2,649 -57
29SEP26 87.50 C 5.30 5.94 5.05 6.02 +2.73 43 902 1,473 +802
29SEP26 90.00 C 4.35 4.40 4.35 5.07 +2.41 43 36 2,412 +28
29SEP26 92.50 C 3.81 4.23 3.81 4.24 +2.11 43 31 1,248 +30
29SEP26 95.00 C 3.30 3.51 3.02 3.53 +1.83 43 654 8,706 +290
29SEP26 97.50 C 2.69 3.08 2.69 2.92 +1.57 43 112 3,198 +81
29SEP26 100.00 C 2.13 2.68 2.10 2.41 +1.34 43 80 4,675 +41
29SEP26 102.50 C 1.59 2.21 1.59 1.97 +1.13 43 320 1,901 +319
29SEP26 105.00 C 1.39 1.59 1.34 1.61 +0.96 43 36 7,819 +4
29SEP26 107.50 C 1.16 1.26 1.14 1.31 +0.80 43 62 3,360 -2
29SEP26 110.00 C 1.05 1.32 1.05 1.06 +0.67 43 47 1,099 +33
29SEP26 112.50 C 1.05 1.16 1.05 0.85 +0.55 43 35 2,352 0
29SEP26 115.00 C 0.95 0.95 0.95 0.68 +0.45 43 4 1,903 +4
29SEP26 117.50 C 0.00 0.00 0.00 0.55 +0.37 43 0 539 0
29SEP26 120.00 C 0.00 0.00 0.00 0.44 +0.30 43 0 2,169 0
29SEP26 122.50 C 0.00 0.00 0.00 0.35 +0.25 43 0 431 0
29SEP26 125.00 C 0.59 0.60 0.59 0.27 +0.19 42 56 651 0
29SEP26 127.50 C 0.00 0.00 0.00 0.22 +0.16 43 0 1,443 0
29SEP26 130.00 C 0.47 0.55 0.47 0.17 +0.12 42 60 868 +30
29SEP26 132.50 C 0.52 0.52 0.52 0.14 +0.10 43 30 203 0
29SEP26 135.00 C 0.00 0.00 0.00 0.11 +0.08 43 0 1,121 0
29SEP26 137.50 C 0.33 0.33 0.33 0.09 +0.07 43 10 1,828 -10
29SEP26 140.00 C 0.37 0.37 0.37 0.07 +0.06 43 30 126 +15
29SEP26 142.50 C 0.00 0.00 0.00 0.05 +0.04 42 0 97 0
29SEP26 145.00 C 0.00 0.00 0.00 0.04 +0.03 42 0 865 0
29SEP26 147.50 C 0.00 0.00 0.00 0.03 +0.02 42 0 92 0
29SEP26 150.00 C 0.31 0.33 0.31 0.02 +0.01 42 5 237 +5
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 34.79 +5.53 49 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 32.44 +5.56 49 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 30.01 +5.45 46 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 28.10 +5.79 52 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 25.32 +5.20 43 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 23.59 +5.60 49 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 20.98 +4.76 43 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 19.19 +5.11 45 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 17.50 +4.91 46 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 15.30 +4.40 43 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 13.51 +4.19 42 0 120 0
29OCT26 77.50 C 10.80 11.70 10.80 12.23 +4.23 44 11 72 +8
29OCT26 80.00 C 8.39 10.38 8.39 10.76 +3.83 43 119 169 +117
29OCT26 82.50 C 7.76 9.06 7.76 9.42 +3.57 43 136 276 +136
29OCT26 85.00 C 7.14 8.05 7.14 8.18 +3.16 43 211 402 +121
29OCT26 87.50 C 6.89 6.89 6.89 7.03 +2.78 42 21 83 +21
29OCT26 90.00 C 6.21 6.21 6.21 6.24 +2.63 43 50 67 +7
29OCT26 92.50 C 3.95 5.13 3.95 5.38 +2.36 43 57 128 +57
29OCT26 95.00 C 4.10 4.10 4.10 4.62 +2.11 43 2 61 0
29OCT26 97.50 C 3.59 3.60 3.59 3.95 - 43 60 30 -
29OCT26 100.00 C 2.97 3.18 2.97 3.37 - 43 75 75 -
30DEC26 50.00 C 0.00 0.00 0.00 35.85 +5.83 56 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 33.53 +5.70 53 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 30.75 +5.16 45 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.53 +5.05 44 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.85 +5.50 48 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 24.37 +4.98 44 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.32 +4.91 43 0 0 0
30DEC26 67.50 C 20.35 20.35 20.35 20.40 +4.60 43 1 2 0
30DEC26 70.00 C 0.00 0.00 0.00 18.47 +4.35 42 0 6 0
30DEC26 72.50 C 0.00 0.00 0.00 17.12 +4.65 43 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 15.32 +4.22 42 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 13.99 +4.18 43 0 42 0
30DEC26 80.00 C 12.60 12.60 12.60 12.60 +3.87 42 9 82 0
30DEC26 82.50 C 0.00 0.00 0.00 11.31 +3.67 42 0 223 0
30DEC26 85.00 C 9.20 9.62 9.20 10.08 +3.30 42 235 1,172 +119
30DEC26 87.50 C 8.69 8.69 8.69 9.07 +3.09 42 2 909 0
30DEC26 90.00 C 7.83 7.83 7.83 7.98 +2.73 41 51 2,318 +49
30DEC26 92.50 C 6.43 6.43 6.43 7.19 +2.61 42 10 2,438 0
30DEC26 95.00 C 5.39 6.28 5.39 6.38 +2.39 42 1,553 4,107 +1,233
30DEC26 97.50 C 5.21 5.21 5.21 5.64 +2.18 42 30 752 -30
30DEC26 100.00 C 3.30 4.96 3.30 4.99 +1.99 42 33 3,069 -27
30DEC26 102.50 C 0.00 0.00 0.00 4.40 +1.80 41 0 593 0
30DEC26 105.00 C 3.50 3.70 3.50 3.88 +1.63 41 25 2,309 0
30DEC26 107.50 C 3.08 3.08 3.08 3.41 +1.47 41 20 180 0
30DEC26 110.00 C 2.99 3.18 2.87 2.99 +1.32 41 126 3,172 +74
30DEC26 112.50 C 0.00 0.00 0.00 2.62 +1.19 41 0 398 0
30DEC26 115.00 C 2.35 2.61 2.35 2.30 +1.07 41 76 302 +40
30DEC26 117.50 C 0.00 0.00 0.00 2.01 +0.95 41 0 406 0
30DEC26 120.00 C 1.45 2.17 1.45 1.76 +0.85 41 46 876 -5
30DEC26 122.50 C 0.00 0.00 0.00 1.53 +0.75 41 0 311 0
30DEC26 125.00 C 1.82 1.82 1.82 1.34 +0.68 41 2 674 0
30DEC26 127.50 C 1.55 1.55 1.55 1.17 +0.60 41 2 1,210 0
30DEC26 130.00 C 1.35 1.35 1.35 1.02 +0.53 41 30 5,223 -30
30DEC26 132.50 C 1.28 1.28 1.28 0.88 +0.47 41 30 788 -10
30DEC26 135.00 C 1.17 1.17 1.17 0.77 +0.42 41 30 533 +30
30DEC26 137.50 C 1.11 1.11 1.11 0.67 +0.37 41 30 204 0
30DEC26 140.00 C 0.00 0.00 0.00 0.58 +0.32 41 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.50 +0.28 41 0 212 0
30DEC26 145.00 C 0.96 0.96 0.96 0.44 +0.25 41 60 387 -30
30DEC26 147.50 C 0.00 0.00 0.00 0.38 +0.22 41 0 151 0
30DEC26 150.00 C 0.00 0.00 0.00 0.33 +0.19 41 0 184 0
30DEC26 152.50 C 0.00 0.00 0.00 0.28 +0.16 41 0 300 0
30DEC26 155.00 C 0.68 0.68 0.68 0.25 +0.15 41 5 635 0
30MAR27 50.00 C 0.00 0.00 0.00 36.27 +5.20 47 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 34.06 +5.18 46 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 32.32 +5.55 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.79 +5.05 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 27.73 +4.92 43 0 13 0
30MAR27 62.50 C 0.00 0.00 0.00 25.77 +4.79 42 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.88 +4.63 42 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.41 +4.79 43 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 20.34 +4.25 41 0 42 0
30MAR27 72.50 C 0.00 0.00 0.00 19.07 +4.52 42 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 17.19 +3.94 41 0 754 0
30MAR27 77.50 C 0.00 0.00 0.00 16.11 +4.07 42 0 30 0
30MAR27 80.00 C 14.20 14.20 14.20 14.77 +3.90 41 4 59 0
30MAR27 82.50 C 12.66 12.95 12.66 13.53 +3.67 41 20 107 +20
30MAR27 85.00 C 12.36 12.41 12.02 12.36 +3.43 41 62 151 +3
30MAR27 87.50 C 0.00 0.00 0.00 11.29 +3.20 41 0 1,341 0
30MAR27 90.00 C 9.50 9.50 9.50 10.29 +2.99 41 5 803 0
30MAR27 92.50 C 0.00 0.00 0.00 9.37 +2.80 41 0 429 0
30MAR27 95.00 C 8.05 8.05 8.05 8.53 +2.62 41 30 140 -30
30MAR27 97.50 C 0.00 0.00 0.00 7.75 +2.44 41 0 344 0
30MAR27 100.00 C 6.66 6.79 6.66 7.03 +2.27 41 40 1,143 0
30MAR27 102.50 C 0.00 0.00 0.00 6.38 +2.11 41 0 490 0
30MAR27 105.00 C 0.00 0.00 0.00 5.78 +1.95 40 0 508 0
30MAR27 107.50 C 5.13 5.13 5.13 5.24 +1.81 40 30 292 -15
30MAR27 110.00 C 0.00 0.00 0.00 4.74 +1.76 40 0 1,135 0
30MAR27 112.50 C 0.00 0.00 0.00 4.28 +1.62 40 0 389 0
30MAR27 115.00 C 0.00 0.00 0.00 3.76 +1.38 40 0 284 0
30MAR27 117.50 C 0.00 0.00 0.00 3.40 +1.28 40 0 93 0
30MAR27 120.00 C 3.45 3.45 3.45 3.07 +1.17 40 10 200 +10
30MAR27 122.50 C 0.00 0.00 0.00 2.77 +1.08 40 0 108 0
30MAR27 125.00 C 0.00 0.00 0.00 2.50 +0.99 40 0 39 0
30MAR27 127.50 C 3.00 3.00 3.00 2.25 +0.90 40 30 78 +2
30MAR27 130.00 C 2.55 2.65 2.55 2.03 +0.79 40 6 652 -6
30MAR27 132.50 C 2.47 2.47 2.47 1.83 +0.76 40 1 44 0
30MAR27 135.00 C 2.50 2.50 2.50 1.65 +0.69 40 16 246 0
30MAR27 137.50 C 0.00 0.00 0.00 1.49 +0.61 40 0 77 0
30MAR27 140.00 C 0.00 0.00 0.00 1.34 +0.56 40 0 47 0
30MAR27 142.50 C 0.00 0.00 0.00 1.20 +0.50 40 0 1 0
30MAR27 145.00 C 0.00 0.00 0.00 1.08 +0.46 40 0 150 0
30MAR27 147.50 C 0.00 0.00 0.00 0.98 +0.43 40 0 35 0
30MAR27 150.00 C 1.53 1.53 1.53 0.88 +0.39 40 30 62 -30
30MAR27 152.50 C 1.45 1.45 1.45 0.82 +0.38 40 30 91 -30
30MAR27 155.00 C 1.30 1.40 1.20 0.73 +0.34 40 71 250 -49
29JUN27 50.00 C 0.00 0.00 0.00 37.48 +5.73 50 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 34.97 +5.33 46 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 33.17 +5.52 47 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.89 +5.17 44 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.96 +5.08 44 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 27.07 +4.91 43 0 11 0
29JUN27 65.00 C 24.43 25.18 24.43 25.28 +4.79 42 6 2 +2
29JUN27 67.50 C 0.00 0.00 0.00 23.83 +4.87 43 0 0 0
29JUN27 70.00 C 20.85 20.85 20.85 21.93 +4.44 42 1 23 0
29JUN27 72.50 C 0.00 0.00 0.00 20.67 +4.54 42 0 3 0
29JUN27 75.00 C 0.00 0.00 0.00 18.92 +4.06 41 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 17.84 +4.21 42 0 70 0
29JUN27 80.00 C 14.69 15.48 14.69 16.57 +4.01 42 7 31 -7
29JUN27 82.50 C 0.00 0.00 0.00 15.33 +3.82 42 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 14.23 +3.66 41 0 125 0
29JUN27 87.50 C 0.00 0.00 0.00 13.17 +3.48 41 0 117 0
29JUN27 90.00 C 0.00 0.00 0.00 12.14 +3.30 41 0 315 0
29JUN27 92.50 C 0.00 0.00 0.00 11.27 +3.15 41 0 33 0
29JUN27 95.00 C 0.00 0.00 0.00 10.41 +2.98 41 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 9.57 +2.81 41 0 80 0
29JUN27 100.00 C 8.30 8.98 8.25 8.87 +2.66 41 122 118 +57
29JUN27 102.50 C 7.80 7.80 7.80 8.19 +2.52 41 1 64 0
29JUN27 105.00 C 7.20 7.20 7.20 7.52 +2.36 41 2 32 0
29JUN27 107.50 C 0.00 0.00 0.00 6.95 +2.23 41 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 6.42 +2.10 41 0 35 0
29JUN27 112.50 C 0.00 0.00 0.00 5.91 +1.98 41 0 69 0
29JUN27 115.00 C 5.40 5.40 5.40 5.25 +1.79 40 5 20 -5
29JUN27 117.50 C 0.00 0.00 0.00 5.01 +1.74 41 0 34 0
29JUN27 120.00 C 4.20 5.00 4.20 4.62 +1.63 41 13 47 +11
TOTAL CALL 29,799 171,496 +9,086
03JUL26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
03JUL26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 68 0
03JUL26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 275 0
03JUL26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 256 0
03JUL26 75.00 P 0.01 0.01 0.01 0.00 -0.11 0 505 758 +473
03JUL26 77.50 P 0.02 0.02 0.02 0.00 -0.63 0 14 270 -4
03JUL26 80.00 P 0.16 0.16 0.03 0.00 -2.02 0 177 336 +132
03JUL26 82.50 P 0.89 0.93 0.01 0.00 -4.22 0 778 260 +122
03JUL26 85.00 P 2.86 3.01 2.20 0.90 -5.80 0 287 0 0
03JUL26 87.50 P 4.77 4.77 3.28 3.40 -5.80 0 270 0 0
03JUL26 90.00 P 0.00 0.00 0.00 5.90 -5.80 0 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 8.40 -5.80 0 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 10.90 -5.80 0 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 13.40 -5.80 0 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 15.90 -5.80 0 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 18.40 -5.80 0 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
10JUL26 60.00 P 0.01 0.01 0.01 0.01 0.00 91 30 40 +30
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 81 0 10 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 71 0 2 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.02 61 0 105 0
10JUL26 70.00 P 0.08 0.08 0.08 0.01 -0.10 52 10 25 +10
10JUL26 72.50 P 0.15 0.15 0.11 0.03 -0.32 50 5 166 +2
10JUL26 75.00 P 0.34 0.34 0.19 0.11 -0.75 50 31 410 +28
10JUL26 77.50 P 0.64 0.72 0.34 0.32 -1.44 50 36 233 +5
10JUL26 80.00 P 1.02 1.39 0.76 0.76 -2.37 49 381 212 +31
10JUL26 82.50 P 2.23 2.43 1.58 1.52 -3.38 48 264 154 +63
10JUL26 85.00 P 3.83 3.94 2.82 2.70 -4.34 48 73 72 +60
10JUL26 87.50 P 5.43 5.43 5.43 4.29 -5.01 46 30 30 +30
10JUL26 90.00 P 0.00 0.00 0.00 6.27 -5.45 45 0 2 0
10JUL26 92.50 P 9.54 9.54 9.00 8.85 -5.35 60 4 2 +2
10JUL26 95.00 P 0.00 0.00 0.00 10.97 -5.73 50 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 13.41 - 48 0 0 -
10JUL26 100.00 P 0.00 0.00 0.00 15.90 - 0 0 0 -
30JUL26 50.00 P 0.04 0.05 0.03 0.01 0.00 69 266 390 +266
30JUL26 52.50 P 0.05 0.05 0.04 0.01 0.00 63 264 354 +196
30JUL26 55.00 P 0.04 0.04 0.04 0.01 0.00 57 200 654 +200
30JUL26 57.50 P 0.04 0.08 0.04 0.01 0.00 52 590 737 +544
30JUL26 60.00 P 0.08 0.11 0.07 0.01 -0.02 46 542 527 +414
30JUL26 62.50 P 0.14 0.16 0.12 0.03 -0.05 47 477 765 +165
30JUL26 65.00 P 0.22 0.24 0.22 0.06 -0.12 45 25 472 +23
30JUL26 67.50 P 0.31 0.36 0.29 0.13 -0.26 45 138 442 -31
30JUL26 70.00 P 0.50 0.59 0.48 0.28 -0.47 45 188 925 +45
30JUL26 72.50 P 0.83 0.94 0.68 0.52 -0.80 45 1,286 2,577 +649
30JUL26 75.00 P 1.18 1.32 0.98 0.92 -1.16 45 431 1,120 +211
30JUL26 77.50 P 1.85 2.05 1.48 1.48 -1.62 45 676 1,589 +189
30JUL26 80.00 P 2.91 3.03 2.31 2.24 -2.26 45 564 1,168 +307
30JUL26 82.50 P 4.07 4.15 3.28 3.22 -2.96 44 1,614 1,416 +343
30JUL26 85.00 P 5.32 5.63 4.50 4.38 -3.63 43 431 2,152 +157
30JUL26 87.50 P 6.97 6.97 6.94 5.88 -4.08 43 4 6,594 -2
30JUL26 90.00 P 8.48 8.77 8.48 7.61 -4.60 43 61 715 -31
30JUL26 92.50 P 9.67 10.10 9.67 9.53 -4.73 43 6 873 +1
30JUL26 95.00 P 13.12 13.12 11.91 11.91 -4.89 48 37 1,156 +32
30JUL26 97.50 P 0.00 0.00 0.00 13.81 -5.42 43 4 1,812 0
30JUL26 100.00 P 0.00 0.00 0.00 16.66 -5.04 56 1 1,567 0
30JUL26 102.50 P 0.00 0.00 0.00 19.10 -5.10 60 0 527 0
30JUL26 105.00 P 0.00 0.00 0.00 21.49 -5.21 62 0 344 0
30JUL26 107.50 P 0.00 0.00 0.00 23.92 -5.28 65 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.39 -5.31 69 0 42 0
30JUL26 112.50 P 0.00 0.00 0.00 28.80 -5.40 70 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 31.29 -5.41 74 0 15 0
30JUL26 117.50 P 0.00 0.00 0.00 33.80 -5.40 78 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 36.35 -5.35 84 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 38.84 -5.36 87 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 41.34 -5.36 91 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 43.84 -5.36 95 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 46.34 -5.36 98 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 48.84 -5.36 101 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 51.34 -5.36 104 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 53.84 -5.36 107 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 56.34 -5.36 110 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 58.84 -5.36 113 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 61.29 -5.41 114 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 63.84 -5.36 119 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 66.34 -5.36 122 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 68.84 -5.36 125 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 71.34 -5.36 127 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 48 0 438 0
28AUG26 52.50 P 0.00 0.00 0.00 0.02 -0.01 47 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 0.03 -0.03 45 0 133 0
28AUG26 57.50 P 0.25 0.25 0.25 0.06 -0.06 44 40 405 +40
28AUG26 60.00 P 0.34 0.34 0.33 0.12 -0.11 44 62 219 +62
28AUG26 62.50 P 0.46 0.46 0.46 0.23 -0.20 45 30 389 +5
28AUG26 65.00 P 0.64 0.64 0.64 0.39 -0.34 44 30 420 -30
28AUG26 67.50 P 0.81 0.97 0.81 0.64 -0.52 45 210 5,359 +37
28AUG26 70.00 P 1.25 1.30 1.16 1.00 -0.76 45 185 509 +93
28AUG26 72.50 P 1.71 1.81 1.60 1.49 -1.01 45 315 896 +22
28AUG26 75.00 P 2.26 2.40 2.12 2.07 -1.32 44 309 2,633 -216
28AUG26 77.50 P 3.33 3.33 2.85 2.77 -1.73 44 1,739 2,356 +365
28AUG26 80.00 P 4.13 4.14 3.75 3.67 -2.19 43 1,062 4,097 +929
28AUG26 82.50 P 5.52 5.77 4.83 4.76 -2.61 43 389 6,955 +61
28AUG26 85.00 P 6.73 7.01 6.25 6.04 -3.11 43 301 2,482 -38
28AUG26 87.50 P 8.15 8.43 7.50 7.47 -3.58 43 91 2,221 +42
28AUG26 90.00 P 10.12 10.12 10.12 9.06 -4.02 43 2 1,663 +2
28AUG26 92.50 P 0.00 0.00 0.00 10.85 -4.17 43 0 1,661 0
28AUG26 95.00 P 0.00 0.00 0.00 12.74 -4.69 43 0 969 0
28AUG26 97.50 P 0.00 0.00 0.00 14.79 -4.94 43 0 1,215 0
28AUG26 100.00 P 0.00 0.00 0.00 16.91 -5.15 43 0 1,852 0
28AUG26 102.50 P 20.00 20.00 20.00 19.12 -5.19 43 1 315 +1
28AUG26 105.00 P 0.00 0.00 0.00 21.49 -5.35 45 0 204 0
28AUG26 107.50 P 0.00 0.00 0.00 24.10 -5.11 50 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 26.52 -5.19 52 0 112 0
28AUG26 112.50 P 0.00 0.00 0.00 28.88 -5.32 53 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 31.29 -5.41 54 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 33.80 -5.40 57 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 36.35 -5.35 61 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 38.84 -5.36 63 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 41.58 -5.12 71 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 44.09 -5.11 74 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 46.58 -5.12 76 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 49.08 -5.12 78 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 51.58 -5.12 81 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 54.08 -5.12 83 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 56.58 -5.12 85 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 59.08 -5.12 88 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 61.58 -5.12 90 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 64.07 -5.13 92 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 66.57 -5.13 94 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 69.07 -5.13 96 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 71.57 -5.13 98 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 -0.02 43 0 1,381 0
29SEP26 52.50 P 0.00 0.00 0.00 0.06 -0.05 43 0 78 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 -0.09 43 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.19 -0.16 43 0 201 0
29SEP26 60.00 P 0.63 0.63 0.63 0.32 -0.25 43 31 279 -31
29SEP26 62.50 P 0.81 0.81 0.81 0.51 -0.39 43 5 475 0
29SEP26 65.00 P 1.05 1.21 1.05 0.78 -0.56 43 63 439 +32
29SEP26 67.50 P 1.44 1.47 1.44 1.16 -0.75 43 4 963 +3
29SEP26 70.00 P 2.05 2.05 1.96 1.65 -0.98 43 32 982 +30
29SEP26 72.50 P 2.54 2.70 2.39 2.26 -1.25 43 1,620 5,537 +1,620
29SEP26 75.00 P 3.25 3.57 3.06 2.97 -1.44 43 218 2,315 -3
29SEP26 77.50 P 4.27 4.36 3.87 3.76 -1.81 42 140 1,673 +21
29SEP26 80.00 P 6.17 6.17 4.73 4.73 -2.18 42 228 3,876 +6
29SEP26 82.50 P 6.44 6.78 6.20 5.87 -2.60 42 131 1,790 +98
29SEP26 85.00 P 7.82 8.25 7.67 7.14 -3.02 42 148 6,035 -24
29SEP26 87.50 P 9.65 9.76 8.74 8.69 -3.27 42 212 3,066 +112
29SEP26 90.00 P 11.77 11.77 10.19 10.22 -3.69 42 517 4,451 -77
29SEP26 92.50 P 13.38 13.38 12.08 11.91 -4.08 42 40 1,951 +25
29SEP26 95.00 P 0.00 0.00 0.00 13.75 -4.29 42 0 14,487 0
29SEP26 97.50 P 0.00 0.00 0.00 15.78 -4.42 43 0 3,029 0
29SEP26 100.00 P 0.00 0.00 0.00 17.78 -4.57 43 0 6,117 0
29SEP26 102.50 P 0.00 0.00 0.00 19.91 -4.96 43 0 3,026 0
29SEP26 105.00 P 23.22 23.22 22.22 22.06 -4.93 43 5 2,944 +2
29SEP26 107.50 P 0.00 0.00 0.00 24.23 -5.22 43 0 2,384 0
29SEP26 110.00 P 0.00 0.00 0.00 27.12 -4.70 50 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 28.88 -5.34 44 0 240 0
29SEP26 115.00 P 31.95 31.95 31.95 31.57 -5.13 49 500 869 +239
29SEP26 117.50 P 0.00 0.00 0.00 34.21 -4.99 53 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 36.54 -5.16 53 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 38.95 -5.34 54 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 41.58 -5.21 58 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 44.09 -5.21 61 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.58 -5.12 63 0 6 0
29SEP26 132.50 P 0.00 0.00 0.00 49.08 -5.12 65 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 51.58 -5.12 67 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 54.08 -5.12 69 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 56.58 -5.12 70 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 59.08 -5.12 72 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 61.58 -5.12 74 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 64.07 -5.13 76 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 66.57 -5.13 77 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 69.07 -5.13 79 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 71.57 -5.13 81 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.08 -0.06 42 0 4 0
29OCT26 52.50 P 0.00 0.00 0.00 0.14 -0.11 42 0 31 0
29OCT26 55.00 P 0.00 0.00 0.00 0.24 -0.17 42 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.39 -0.25 42 0 50 0
29OCT26 60.00 P 0.00 0.00 0.00 0.59 -0.37 42 0 130 0
29OCT26 62.50 P 1.21 1.21 1.21 0.87 -0.51 42 30 105 +30
29OCT26 65.00 P 0.00 0.00 0.00 1.25 -0.66 42 0 61 0
29OCT26 67.50 P 2.02 2.05 2.02 1.73 -0.86 43 90 125 +60
29OCT26 70.00 P 2.66 2.66 2.66 2.30 -1.07 43 8 68 +8
29OCT26 72.50 P 3.19 3.40 3.19 2.96 -1.29 42 72 97 +47
29OCT26 75.00 P 3.85 3.85 3.85 3.69 -1.58 42 1 46 0
29OCT26 77.50 P 4.76 4.76 4.76 4.63 -1.83 42 1 71 +1
29OCT26 80.00 P 6.00 6.00 6.00 5.53 -2.26 41 2 2 +2
29OCT26 82.50 P 7.41 7.41 7.32 6.71 -2.58 41 104 104 +104
29OCT26 85.00 P 8.24 8.24 8.19 8.10 -2.79 41 2 2 +2
29OCT26 87.50 P 10.41 10.41 9.80 9.39 -3.28 41 69 51 +51
29OCT26 90.00 P 11.90 11.90 11.01 11.01 -3.53 41 114 114 +114
29OCT26 92.50 P 0.00 0.00 0.00 12.70 -3.80 41 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 14.49 -4.07 41 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 16.38 - 41 0 0 -
29OCT26 100.00 P 0.00 0.00 0.00 18.44 - 42 0 0 -
30DEC26 50.00 P 0.69 0.69 0.69 0.24 -0.15 41 10 846 +10
30DEC26 52.50 P 0.00 0.00 0.00 0.38 -0.21 41 0 446 0
30DEC26 55.00 P 0.00 0.00 0.00 0.58 -0.30 41 0 451 0
30DEC26 57.50 P 0.00 0.00 0.00 0.83 -0.42 41 0 218 0
30DEC26 60.00 P 1.53 1.60 1.52 1.15 -0.56 41 163 3,360 +60
30DEC26 62.50 P 2.00 2.00 1.87 1.56 -0.69 41 60 265 +13
30DEC26 65.00 P 2.40 2.40 2.32 2.07 -0.88 41 17 1,598 -2
30DEC26 67.50 P 0.00 0.00 0.00 2.67 -1.02 41 0 499 0
30DEC26 70.00 P 3.70 3.76 3.67 3.37 -1.15 42 4 9,125 +2
30DEC26 72.50 P 4.52 4.52 4.52 4.09 -1.38 41 1 1,004 +1
30DEC26 75.00 P 5.11 5.11 5.11 4.89 -1.67 41 16 1,093 +14
30DEC26 77.50 P 6.31 6.31 6.07 5.86 -1.96 40 4 1,166 +4
30DEC26 80.00 P 7.50 7.72 7.17 7.04 -2.10 41 62 1,719 +61
30DEC26 82.50 P 8.70 9.05 8.42 8.13 -2.52 40 936 1,594 +933
30DEC26 85.00 P 0.00 0.00 0.00 9.43 -2.77 40 800 4,447 0
30DEC26 87.50 P 0.00 0.00 0.00 10.80 -3.10 40 0 1,506 0
30DEC26 90.00 P 13.30 13.30 13.30 12.53 -3.16 41 1 3,245 0
30DEC26 92.50 P 14.98 14.98 14.49 14.06 -3.54 40 53 2,820 0
30DEC26 95.00 P 0.00 0.00 0.00 15.79 -4.16 40 0 3,149 0
30DEC26 97.50 P 0.00 0.00 0.00 17.60 -3.99 40 0 1,147 0
30DEC26 100.00 P 0.00 0.00 0.00 19.50 -4.69 41 0 1,530 0
30DEC26 102.50 P 0.00 0.00 0.00 21.51 -4.32 41 0 1,167 0
30DEC26 105.00 P 0.00 0.00 0.00 23.91 -4.08 43 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 26.22 -3.98 44 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 28.35 -4.31 45 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 30.54 -4.15 45 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 32.54 -4.64 44 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 34.79 -4.73 44 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 37.28 -4.60 46 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 39.59 -4.70 47 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 41.91 -4.88 47 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.27 -5.07 47 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.64 -5.06 48 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 49.08 -5.12 49 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 51.58 -5.12 50 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 54.08 -5.24 52 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 56.58 -5.20 53 0 0 0
30DEC26 142.50 P 60.14 60.25 58.17 59.08 -5.12 54 333 843 +333
30DEC26 145.00 P 0.00 0.00 0.00 61.58 -5.20 56 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 64.07 -5.21 57 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 66.57 -5.13 58 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 69.07 -5.20 60 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 71.57 -5.21 61 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.59 -0.28 40 0 645 0
30MAR27 52.50 P 0.00 0.00 0.00 0.82 -0.37 40 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 1.12 -0.48 40 0 63 0
30MAR27 57.50 P 1.95 2.01 1.95 1.51 -0.61 40 60 256 +60
30MAR27 60.00 P 0.00 0.00 0.00 1.95 -0.76 40 0 6,272 0
30MAR27 62.50 P 2.91 2.91 2.91 2.50 -0.91 40 30 140 0
30MAR27 65.00 P 3.53 3.53 3.41 3.13 -1.04 40 4 1,161 +3
30MAR27 67.50 P 0.00 0.00 0.00 3.84 -1.13 40 0 226 0
30MAR27 70.00 P 0.00 0.00 0.00 4.62 -1.27 40 0 4,164 0
30MAR27 72.50 P 5.63 5.63 5.63 5.45 -1.47 40 2 327 +2
30MAR27 75.00 P 0.00 0.00 0.00 6.37 -1.70 40 0 1,106 0
30MAR27 77.50 P 0.00 0.00 0.00 7.38 -1.93 40 0 942 0
30MAR27 80.00 P 9.17 9.28 9.17 8.50 -2.17 39 60 717 0
30MAR27 82.50 P 10.22 10.22 10.05 9.72 -2.40 39 32 410 0
30MAR27 85.00 P 11.38 11.38 11.38 10.98 -2.72 39 2 674 +2
30MAR27 87.50 P 0.00 0.00 0.00 12.39 -2.98 39 0 1,159 0
30MAR27 90.00 P 0.00 0.00 0.00 13.97 -3.16 39 0 1,448 0
30MAR27 92.50 P 16.76 16.76 16.76 15.59 -3.24 39 1 411 0
30MAR27 95.00 P 0.00 0.00 0.00 17.29 -3.38 39 0 496 0
30MAR27 97.50 P 0.00 0.00 0.00 19.42 -3.10 41 0 223 0
30MAR27 100.00 P 0.00 0.00 0.00 21.26 -3.38 41 0 945 0
30MAR27 102.50 P 0.00 0.00 0.00 23.14 -3.52 41 0 740 0
30MAR27 105.00 P 0.00 0.00 0.00 25.11 -3.84 41 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 27.16 -3.93 42 0 160 0
30MAR27 110.00 P 0.00 0.00 0.00 29.22 -4.06 42 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 31.51 -4.10 43 0 5 0
30MAR27 115.00 P 0.00 0.00 0.00 33.65 -4.08 43 2 155 -2
30MAR27 117.50 P 0.00 0.00 0.00 35.82 -4.24 43 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 38.02 -4.18 43 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 40.26 -4.40 44 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 42.52 -4.49 44 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 44.80 -4.59 44 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 47.10 -4.72 44 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 49.42 -4.84 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 51.76 -5.04 45 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 54.11 -5.21 45 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 56.58 -5.20 46 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 59.08 -5.20 47 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 61.58 -5.21 48 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 64.07 -5.22 49 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 66.57 -5.22 50 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 69.07 -5.22 51 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 71.57 -5.21 52 0 0 0
29JUN27 50.00 P 1.60 1.60 1.60 1.13 -0.37 40 4 107 +4
29JUN27 52.50 P 0.00 0.00 0.00 1.50 -0.45 40 0 60 0
29JUN27 55.00 P 2.30 2.30 2.30 1.92 -0.58 41 1 101 0
29JUN27 57.50 P 0.00 0.00 0.00 2.45 -0.69 41 0 101 0
29JUN27 60.00 P 3.18 3.18 3.18 3.01 -0.80 41 20 315 +20
29JUN27 62.50 P 3.90 3.90 3.90 3.63 -0.84 40 5 117 -5
29JUN27 65.00 P 4.42 4.42 4.42 4.27 -1.01 40 4 1,116 0
29JUN27 67.50 P 0.00 0.00 0.00 5.01 -1.20 40 0 215 0
29JUN27 70.00 P 6.16 6.16 6.16 5.85 -1.38 39 1 384 -1
29JUN27 72.50 P 6.80 6.80 6.80 6.83 -1.51 39 1 561 0
29JUN27 75.00 P 0.00 0.00 0.00 7.85 -1.70 39 0 2,300 0
29JUN27 77.50 P 0.00 0.00 0.00 8.95 -1.84 39 0 264 0
29JUN27 80.00 P 10.30 10.62 10.30 10.16 -2.02 39 97 298 +96
29JUN27 82.50 P 11.70 11.79 11.60 11.37 -2.20 39 6 272 +1
29JUN27 85.00 P 0.00 0.00 0.00 12.74 -2.34 39 800 908 +800
29JUN27 87.50 P 14.11 14.11 14.11 14.13 -2.53 39 7 124 +7
29JUN27 90.00 P 0.00 0.00 0.00 15.54 -2.78 39 0 64 0
29JUN27 92.50 P 0.00 0.00 0.00 17.12 -2.84 39 0 179 0
29JUN27 95.00 P 0.00 0.00 0.00 18.69 -3.02 38 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 20.73 -2.87 40 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 22.54 -2.99 40 0 14 0
29JUN27 102.50 P 0.00 0.00 0.00 24.40 -3.11 40 0 29 0
29JUN27 105.00 P 0.00 0.00 0.00 26.32 -3.62 40 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.43 -3.33 41 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.45 -3.43 41 0 4 0
29JUN27 112.50 P 0.00 0.00 0.00 32.31 -4.07 41 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 34.57 -3.99 41 2 2 +2
29JUN27 117.50 P 0.00 0.00 0.00 36.49 -4.29 41 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 38.82 -4.15 42 0 0 0
TOTAL PUT 23,454 219,703 +10,927
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 22.26
30JUL26 16.00 C 0.00 0.00 0.00 6.31 +0.95 56 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.90 +1.01 72 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.50 +1.08 78 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.01 +1.04 73 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.48 +0.92 63 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.91 +0.75 50 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.53 +0.75 55 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.12 +0.70 55 0 0 0
30JUL26 20.00 C 2.72 2.72 2.72 2.74 +0.64 55 1 36 -1
30JUL26 21.00 C 0.00 0.00 0.00 2.06 +0.57 55 0 23 0
30JUL26 22.00 C 1.50 1.50 1.33 1.49 +0.44 55 10 97 -1
30JUL26 23.00 C 0.87 1.08 0.87 1.01 +0.29 54 60 120 +28
30JUL26 24.00 C 0.62 0.74 0.62 0.69 +0.21 54 19 73 +3
30JUL26 25.00 C 0.40 0.46 0.40 0.45 +0.14 54 17 357 +17
30JUL26 26.00 C 0.30 0.33 0.30 0.29 +0.09 55 46 329 +45
30JUL26 27.00 C 0.20 0.20 0.20 0.18 +0.05 55 1 235 +1
30JUL26 28.00 C 0.13 0.13 0.13 0.11 +0.03 55 15 307 0
30JUL26 29.00 C 0.00 0.00 0.00 0.07 +0.02 56 0 317 0
30JUL26 30.00 C 0.00 0.00 0.00 0.04 +0.01 56 0 395 0
30JUL26 31.00 C 0.04 0.04 0.04 0.03 +0.01 58 26 496 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 54 0 413 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 58 0 193 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 62 0 147 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 66 0 739 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 69 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 73 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 76 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 79 0 46 0
28AUG26 16.00 C 0.00 0.00 0.00 6.39 +0.79 48 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.93 +0.80 49 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.50 +0.88 52 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.17 +0.82 58 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.75 +0.76 57 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.34 +0.83 56 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.97 +0.71 57 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.53 +0.69 53 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.18 +0.64 53 0 0 0
28AUG26 21.00 C 2.19 2.30 2.19 2.54 +0.58 52 30 70 +30
28AUG26 22.00 C 1.86 2.08 1.86 2.02 +0.50 53 70 88 +43
28AUG26 23.00 C 1.61 1.61 1.61 1.57 +0.40 53 15 68 0
28AUG26 24.00 C 1.24 1.24 1.24 1.21 +0.32 53 15 46 +5
28AUG26 25.00 C 0.94 0.94 0.94 0.92 +0.26 53 15 60 +1
28AUG26 26.00 C 0.00 0.00 0.00 0.70 +0.21 53 0 94 0
28AUG26 27.00 C 0.00 0.00 0.00 0.52 +0.16 53 0 92 0
28AUG26 28.00 C 0.00 0.00 0.00 0.39 +0.12 54 0 152 0
28AUG26 29.00 C 0.00 0.00 0.00 0.29 +0.09 54 0 2,095 0
28AUG26 30.00 C 0.00 0.00 0.00 0.21 +0.07 54 0 198 0
28AUG26 31.00 C 0.16 0.16 0.16 0.15 +0.05 54 18 150 0
28AUG26 32.00 C 0.00 0.00 0.00 0.11 +0.04 54 0 114 0
28AUG26 33.00 C 0.00 0.00 0.00 0.08 +0.03 54 0 57 0
28AUG26 34.00 C 0.00 0.00 0.00 0.05 +0.01 53 0 4 0
28AUG26 35.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.03 +0.01 55 0 63 0
28AUG26 37.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 6.54 +0.81 49 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.14 +0.83 51 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.74 +0.85 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.38 +0.84 54 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.99 +0.84 53 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.59 +0.79 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.24 +0.76 53 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.83 +0.63 50 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.50 +0.62 50 0 2 0
29SEP26 21.00 C 2.77 2.77 2.77 2.90 +0.55 50 2 17 +2
29SEP26 22.00 C 2.39 2.39 2.35 2.40 +0.48 50 21 61 -8
29SEP26 23.00 C 1.91 2.01 1.79 1.99 +0.44 51 87 242 +34
29SEP26 24.00 C 1.63 1.63 1.63 1.59 +0.35 50 15 242 +1
29SEP26 25.00 C 1.32 1.32 1.28 1.28 +0.29 50 16 164 +1
29SEP26 26.00 C 0.00 0.00 0.00 1.03 +0.25 51 0 76 0
29SEP26 27.00 C 0.73 0.75 0.73 0.84 +0.22 51 16 107 0
29SEP26 28.00 C 0.62 0.62 0.62 0.66 +0.17 51 15 97 0
29SEP26 29.00 C 0.00 0.00 0.00 0.53 +0.15 52 0 114 0
29SEP26 30.00 C 0.00 0.00 0.00 0.41 +0.11 51 0 207 0
29SEP26 31.00 C 0.00 0.00 0.00 0.32 +0.08 51 0 75 0
29SEP26 32.00 C 0.00 0.00 0.00 0.25 +0.07 51 0 51 0
29SEP26 33.00 C 0.00 0.00 0.00 0.19 +0.05 51 0 126 0
29SEP26 34.00 C 0.00 0.00 0.00 0.15 +0.04 51 0 247 0
29SEP26 35.00 C 0.00 0.00 0.00 0.11 +0.02 51 0 76 0
29SEP26 36.00 C 0.00 0.00 0.00 0.09 +0.02 52 0 216 0
29SEP26 37.00 C 0.00 0.00 0.00 0.07 +0.02 52 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 +0.01 51 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 0 0
29SEP26 40.00 C 0.08 0.08 0.08 0.03 +0.01 51 8 144 +8
29SEP26 41.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 56 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 69 0 130 0
29OCT26 16.00 C 0.00 0.00 0.00 6.78 +0.85 53 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.37 +0.87 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.91 +0.81 50 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.57 +0.88 52 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.15 +0.71 50 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.79 +0.68 50 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.44 +0.66 50 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.11 +0.64 50 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.79 +0.63 49 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.23 +0.58 49 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 2.72 +0.51 49 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.28 +0.42 49 0 11 0
29OCT26 24.00 C 0.00 0.00 0.00 1.90 +0.37 49 0 30 0
29OCT26 25.00 C 1.55 1.55 1.55 1.59 +0.31 50 15 20 +15
29OCT26 26.00 C 0.00 0.00 0.00 1.32 +0.28 50 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 1.08 +0.23 49 0 30 0
29OCT26 28.00 C 0.93 0.93 0.93 0.91 +0.21 50 15 60 +15
29OCT26 29.00 C 0.00 0.00 0.00 0.76 +0.20 50 0 2 0
29OCT26 30.00 C 0.00 0.00 0.00 0.62 +0.17 50 0 6 0
30DEC26 16.00 C 0.00 0.00 0.00 7.09 +0.80 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.71 +0.79 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.33 +0.76 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.92 +0.69 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.58 +0.69 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.24 +0.66 49 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.91 +0.61 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.61 +0.60 49 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 4.31 +0.57 48 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.82 +0.53 49 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 3.30 +0.57 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.86 +0.51 48 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 2.48 +0.45 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 2.16 +0.41 49 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 1.88 +0.37 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 1.62 +0.31 49 0 54 0
30DEC26 28.00 C 0.00 0.00 0.00 1.41 +0.29 49 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 1.21 +0.25 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 1.04 +0.22 49 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 0.89 +0.19 49 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 0.76 +0.17 49 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 0.65 +0.15 49 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.55 +0.13 49 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.47 +0.11 49 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.40 +0.10 49 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.34 +0.08 49 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.29 +0.07 49 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.25 +0.07 49 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.21 +0.05 49 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.18 +0.05 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.15 +0.04 49 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.13 +0.03 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.11 +0.03 49 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.10 +0.03 49 0 24 0
30MAR27 16.00 C 0.00 0.00 0.00 7.53 +0.75 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.17 +0.74 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.81 +0.71 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.47 +0.71 49 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.15 +0.70 49 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.84 +0.69 49 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 5.53 +0.66 48 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.24 +0.64 48 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.97 +0.63 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 4.42 +0.56 47 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.99 +0.55 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.55 +0.48 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 3.19 +0.41 48 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.93 +0.56 49 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.62 +0.51 49 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 2.34 +0.46 49 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 2.09 +0.42 49 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 1.86 +0.37 49 0 118 0
30MAR27 30.00 C 1.57 1.57 1.57 1.62 +0.28 48 2 549 -2
30MAR27 31.00 C 0.00 0.00 0.00 1.47 +0.28 49 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.31 +0.26 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.16 +0.23 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.03 +0.21 49 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 0.92 +0.19 49 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.82 +0.18 49 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.73 +0.16 49 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.65 +0.15 49 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.57 +0.13 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.51 +0.12 48 0 3 0
30MAR27 41.00 C 0.00 0.00 0.00 0.45 +0.10 48 0 4 0
29JUN27 16.00 C 0.00 0.00 0.00 7.91 +0.81 51 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.55 +0.77 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.22 +0.77 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.91 +0.77 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.61 +0.75 50 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.32 +0.74 50 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.03 +0.73 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.75 +0.70 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.47 +0.66 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.98 +0.65 49 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.51 +0.59 49 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 4.10 +0.57 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.70 +0.51 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.37 +0.51 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 3.03 +0.43 48 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.76 +0.43 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.49 +0.39 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 2.24 +0.34 48 0 10 0
29JUN27 30.00 C 2.05 2.05 2.05 2.04 +0.34 48 1 0 -1
29JUN27 31.00 C 0.00 0.00 0.00 1.84 +0.30 48 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.66 +0.27 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.51 +0.27 48 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.36 +0.24 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.23 +0.21 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.12 +0.21 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.01 +0.19 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.91 +0.16 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.83 +0.16 47 0 8 0
TOTAL CALL 571 12,858 +236
30JUL26 16.00 P 0.00 0.00 0.00 0.02 -0.03 58 0 117 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 -0.05 57 0 31 0
30JUL26 17.00 P 0.10 0.10 0.10 0.05 -0.07 57 20 173 -20
30JUL26 17.50 P 0.19 0.19 0.19 0.07 -0.10 56 2 286 +2
30JUL26 18.00 P 0.00 0.00 0.00 0.11 -0.14 56 0 149 0
30JUL26 18.50 P 0.00 0.00 0.00 0.16 -0.19 55 0 241 0
30JUL26 19.00 P 0.00 0.00 0.00 0.24 -0.23 56 0 142 0
30JUL26 19.50 P 0.00 0.00 0.00 0.33 -0.29 56 0 132 0
30JUL26 20.00 P 0.55 0.55 0.46 0.45 -0.35 56 51 638 +15
30JUL26 21.00 P 0.00 0.00 0.00 0.77 -0.46 56 0 254 0
30JUL26 22.00 P 1.43 1.43 1.21 1.19 -0.60 55 53 159 -12
30JUL26 23.00 P 2.00 2.00 1.70 1.70 -0.72 53 18 389 +10
30JUL26 24.00 P 0.00 0.00 0.00 2.40 -0.77 55 0 950 0
30JUL26 25.00 P 0.00 0.00 0.00 3.16 -0.75 55 0 267 0
30JUL26 26.00 P 0.00 0.00 0.00 4.11 -0.86 62 0 184 0
30JUL26 27.00 P 0.00 0.00 0.00 4.97 -0.88 62 0 322 0
30JUL26 28.00 P 5.84 6.20 5.84 5.83 -0.93 57 52 274 -52
30JUL26 29.00 P 0.00 0.00 0.00 6.88 -0.89 69 0 407 0
30JUL26 30.00 P 0.00 0.00 0.00 7.75 -0.99 55 0 100 0
30JUL26 31.00 P 0.00 0.00 0.00 8.74 -1.02 0 0 4 0
30JUL26 32.00 P 0.00 0.00 0.00 9.82 -0.91 80 0 12 0
30JUL26 33.00 P 0.00 0.00 0.00 10.81 -0.91 84 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.81 -0.96 89 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 12.74 -1.09 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 13.74 -1.09 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 14.88 -0.95 113 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 15.88 -0.84 118 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 16.82 -1.01 113 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.10 -0.07 54 0 6 0
28AUG26 16.50 P 0.00 0.00 0.00 0.14 -0.10 54 0 57 0
28AUG26 17.00 P 0.31 0.31 0.31 0.19 -0.13 54 10 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.26 -0.16 54 0 17 0
28AUG26 18.00 P 0.41 0.41 0.41 0.34 -0.19 54 15 42 0
28AUG26 18.50 P 0.00 0.00 0.00 0.44 -0.23 54 0 91 0
28AUG26 19.00 P 0.80 0.80 0.80 0.56 -0.27 54 15 58 -15
28AUG26 19.50 P 0.00 0.00 0.00 0.70 -0.31 54 0 10 0
28AUG26 20.00 P 0.00 0.00 0.00 0.85 -0.37 54 0 39 0
28AUG26 21.00 P 1.23 1.23 1.22 1.25 -0.44 54 16 102 +16
28AUG26 22.00 P 1.95 1.95 1.84 1.70 -0.54 54 52 127 +1
28AUG26 23.00 P 2.29 2.32 2.24 2.25 -0.63 54 280 370 +103
28AUG26 24.00 P 2.88 2.88 2.88 2.88 -0.69 53 1 290 0
28AUG26 25.00 P 0.00 0.00 0.00 3.58 -0.80 53 0 183 0
28AUG26 26.00 P 0.00 0.00 0.00 4.37 -0.85 54 0 73 0
28AUG26 27.00 P 0.00 0.00 0.00 5.18 -0.89 54 0 149 0
28AUG26 28.00 P 0.00 0.00 0.00 6.02 -0.93 53 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 6.93 -0.95 53 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 7.86 -1.00 53 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 8.80 -1.00 53 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 10.07 -0.66 75 0 15 0
28AUG26 33.00 P 0.00 0.00 0.00 10.87 -0.88 67 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.81 -0.97 65 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.76 -1.09 61 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.76 -1.07 64 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.88 -0.95 82 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.88 -0.89 85 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.82 -1.01 82 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.21 -0.11 52 0 6 0
29SEP26 16.50 P 0.40 0.40 0.40 0.27 -0.14 51 28 28 +27
29SEP26 17.00 P 0.00 0.00 0.00 0.35 -0.17 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.44 -0.20 51 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 0.55 -0.24 52 0 116 0
29SEP26 18.50 P 0.00 0.00 0.00 0.68 -0.27 52 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 0.82 -0.31 52 0 148 0
29SEP26 19.50 P 0.00 0.00 0.00 0.99 -0.34 52 0 140 0
29SEP26 20.00 P 0.00 0.00 0.00 1.16 -0.38 52 0 210 0
29SEP26 21.00 P 0.00 0.00 0.00 1.58 -0.43 52 0 276 0
29SEP26 22.00 P 2.18 2.18 2.12 2.05 -0.52 51 6 122 0
29SEP26 23.00 P 2.64 2.64 2.61 2.61 -0.58 52 18 141 0
29SEP26 24.00 P 3.49 3.51 3.22 3.24 -0.62 52 105 350 +90
29SEP26 25.00 P 0.00 0.00 0.00 4.01 -0.63 54 0 780 0
29SEP26 26.00 P 0.00 0.00 0.00 4.68 -0.75 52 0 722 0
29SEP26 27.00 P 0.00 0.00 0.00 5.47 -0.83 52 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 6.24 -0.89 51 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 7.13 -0.93 52 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 7.97 -1.01 50 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 9.06 -0.84 57 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 10.07 -0.80 62 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 10.88 -0.98 56 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 11.90 -0.91 60 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 12.77 -1.08 53 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.76 -1.07 54 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.88 -0.95 68 0 46 0
29SEP26 38.00 P 0.00 0.00 0.00 15.88 -0.94 70 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.82 -1.01 69 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 17.74 -1.05 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.74 -1.07 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.74 -1.05 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.74 -1.08 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.74 -1.06 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.74 -1.03 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.74 -1.03 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 24.74 -1.03 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.74 -1.05 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.74 -1.05 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 27.74 -1.01 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 30.24 -1.03 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.74 -1.09 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 35.25 -1.06 94 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.32 -0.14 50 0 130 0
29OCT26 16.50 P 0.00 0.00 0.00 0.40 -0.17 50 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.50 -0.19 50 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.61 -0.23 50 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.74 -0.25 51 0 3 0
29OCT26 18.50 P 0.00 0.00 0.00 0.88 -0.29 51 0 30 0
29OCT26 19.00 P 0.00 0.00 0.00 1.04 -0.31 51 0 40 0
29OCT26 19.50 P 0.00 0.00 0.00 1.22 -0.34 51 0 30 0
29OCT26 20.00 P 0.00 0.00 0.00 1.40 -0.38 50 0 47 0
29OCT26 21.00 P 0.00 0.00 0.00 1.82 -0.45 50 0 45 0
29OCT26 22.00 P 0.00 0.00 0.00 2.31 -0.50 50 0 11 0
29OCT26 23.00 P 0.00 0.00 0.00 2.89 -0.55 50 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.37 -0.76 48 0 40 0
29OCT26 25.00 P 0.00 0.00 0.00 4.26 -0.47 52 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 4.94 -0.57 51 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.72 -0.75 52 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.53 -0.66 52 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.38 -0.70 53 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.25 -0.85 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.55 -0.15 49 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.66 -0.18 49 0 6 0
30DEC26 17.00 P 0.00 0.00 0.00 0.78 -0.21 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.93 -0.22 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.08 -0.26 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.25 -0.27 49 0 66 0
30DEC26 19.00 P 0.00 0.00 0.00 1.43 -0.31 49 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 1.62 -0.30 49 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 1.83 -0.32 49 0 0 0
30DEC26 21.00 P 2.47 2.47 2.39 2.26 -0.42 49 9 7 -5
30DEC26 22.00 P 0.00 0.00 0.00 2.76 -0.48 49 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 3.33 -0.50 49 0 103 0
30DEC26 24.00 P 0.00 0.00 0.00 3.93 -0.45 49 0 37 0
30DEC26 25.00 P 0.00 0.00 0.00 4.59 -0.65 49 0 160 0
30DEC26 26.00 P 0.00 0.00 0.00 5.28 -0.64 48 0 28 0
30DEC26 27.00 P 0.00 0.00 0.00 6.08 -0.62 50 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 6.90 -0.73 50 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 7.70 -0.70 50 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 8.52 -0.82 50 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 9.41 -0.74 51 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 10.24 -0.86 50 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 11.18 -0.85 51 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 12.07 -0.91 51 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 12.99 -0.93 51 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 13.93 -0.96 51 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 14.88 -0.99 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.88 -0.97 53 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 16.82 -1.01 52 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.82 -1.00 54 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 18.79 -1.04 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.79 -1.04 56 0 4 0
30DEC26 43.00 P 0.00 0.00 0.00 20.80 -1.03 58 0 2 0
30DEC26 44.00 P 0.00 0.00 0.00 21.80 -1.00 60 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 22.79 -1.00 61 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.89 -0.17 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.04 -0.17 49 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.19 -0.20 49 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 1.33 -0.23 48 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.49 -0.26 48 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.67 -0.28 48 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 1.85 -0.34 48 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 2.05 -0.31 48 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.27 -0.35 48 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 2.72 -0.43 47 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 3.25 -0.46 47 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 3.93 -0.51 49 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 4.49 -0.51 48 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 5.09 -0.59 47 0 11 0
30MAR27 26.00 P 0.00 0.00 0.00 5.78 -0.55 48 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 6.53 -0.61 48 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 7.28 -0.60 48 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 8.09 -0.60 49 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 8.91 -0.74 49 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 9.74 -0.74 49 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 10.56 -0.80 49 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 11.43 -0.82 49 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 12.31 -0.82 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.20 -0.84 49 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.13 -0.84 49 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.04 -0.89 49 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.99 -0.90 50 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 16.93 -0.93 49 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 17.88 -0.96 50 0 5 0
30MAR27 41.00 P 19.00 19.00 19.00 18.83 -1.00 49 1 2 +1
29JUN27 16.00 P 0.00 0.00 0.00 1.23 -0.21 47 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 1.39 -0.23 47 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.55 -0.21 47 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.69 -0.30 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 1.87 -0.28 46 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.06 -0.31 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.28 -0.31 46 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 2.53 -0.30 47 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.76 -0.32 46 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.25 -0.35 46 0 111 0
29JUN27 22.00 P 0.00 0.00 0.00 3.77 -0.41 46 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.31 -0.47 45 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 4.90 -0.52 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 5.54 -0.59 45 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 6.26 -0.57 46 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 6.97 -0.63 46 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.71 -0.66 46 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.48 -0.68 46 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 9.25 -0.72 46 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.09 -0.72 46 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.90 -0.73 46 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 11.74 -0.75 46 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 12.59 -0.77 47 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 13.47 -0.78 47 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 14.35 -0.83 47 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 15.26 -0.84 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.17 -0.86 47 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 17.09 -0.86 47 0 0 0
TOTAL PUT 752 20,469 +161
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$ 675.50
03JUL26 590.00 C 0.00 0.00 0.00 85.50 -5.55 0 0 0 0
03JUL26 600.00 C 0.00 0.00 0.00 75.50 -5.55 0 0 0 0
03JUL26 610.00 C 0.00 0.00 0.00 65.50 -5.55 0 0 0 0
03JUL26 620.00 C 0.00 0.00 0.00 55.50 -5.55 0 0 0 0
03JUL26 630.00 C 0.00 0.00 0.00 45.50 -5.57 0 0 0 0
03JUL26 640.00 C 0.00 0.00 0.00 35.50 -5.65 0 0 0 0
03JUL26 650.00 C 0.00 0.00 0.00 25.50 -5.95 0 0 0 0
03JUL26 660.00 C 0.00 0.00 0.00 15.50 -6.85 0 0 0 -15
03JUL26 670.00 C 4.40 4.48 2.04 5.50 -8.49 0 113 0 -39
03JUL26 680.00 C 8.30 11.86 0.30 0.00 -8.01 0 842 379 +341
03JUL26 690.00 C 3.26 7.50 0.25 0.00 -3.99 0 275 180 +134
03JUL26 700.00 C 2.00 2.00 2.00 0.00 -1.70 0 1 29 0
03JUL26 710.00 C 0.62 0.62 0.62 0.00 -0.65 0 8 69 0
03JUL26 720.00 C 0.12 0.28 0.05 0.00 -0.19 0 16 86 -8
03JUL26 730.00 C 0.10 0.10 0.10 0.00 -0.05 0 2 150 0
03JUL26 740.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
03JUL26 750.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
03JUL26 760.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
03JUL26 770.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
03JUL26 780.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 64 0
03JUL26 790.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
03JUL26 800.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
03JUL26 810.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
03JUL26 820.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 830.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
10JUL26 590.00 C 0.00 0.00 0.00 86.06 -5.79 45 0 0 0
10JUL26 600.00 C 0.00 0.00 0.00 76.31 -5.93 45 0 0 0
10JUL26 610.00 C 0.00 0.00 0.00 66.75 -6.10 45 0 0 0
10JUL26 620.00 C 0.00 0.00 0.00 57.48 -6.29 45 0 3 0
10JUL26 630.00 C 0.00 0.00 0.00 48.64 -6.45 45 0 0 0
10JUL26 640.00 C 0.00 0.00 0.00 40.35 -6.57 45 0 1 0
10JUL26 650.00 C 0.00 0.00 0.00 32.76 -6.60 45 0 0 0
10JUL26 660.00 C 0.00 0.00 0.00 25.52 -5.98 44 0 1 0
10JUL26 670.00 C 19.90 19.90 19.90 20.31 -5.25 46 3 4 +3
10JUL26 680.00 C 23.24 25.00 21.50 15.33 -5.03 46 10 15 +1
10JUL26 690.00 C 14.50 16.50 10.00 11.00 -4.93 45 51 48 +47
10JUL26 700.00 C 12.00 14.83 6.82 8.00 -4.23 46 43 61 +30
10JUL26 710.00 C 8.65 11.36 4.88 5.65 -3.56 46 35 41 +21
10JUL26 720.00 C 8.31 8.66 3.42 3.80 -3.00 46 62 114 +37
10JUL26 730.00 C 4.03 6.30 2.32 2.49 -2.44 46 95 210 +41
10JUL26 740.00 C 4.12 4.50 1.81 1.58 -1.92 46 32 48 +3
10JUL26 750.00 C 2.60 2.60 1.24 0.95 -1.57 45 3 58 +3
10JUL26 760.00 C 2.10 2.20 1.00 0.57 -1.15 45 9 65 -1
10JUL26 770.00 C 0.00 0.00 0.00 0.33 -0.83 45 0 49 0
10JUL26 780.00 C 0.00 0.00 0.00 0.19 -0.57 45 0 25 0
10JUL26 790.00 C 0.76 0.76 0.76 0.10 -0.39 45 5 21 +5
30JUL26 400.00 C 0.00 0.00 0.00 276.38 -5.49 52 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 266.40 -5.49 44 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 256.42 -5.49 0 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 246.45 -5.49 49 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 236.47 -5.49 45 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 226.50 -5.49 46 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 216.53 -5.49 46 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 206.56 -5.50 45 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 196.61 -5.50 45 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 186.67 -5.51 45 0 10 0
30JUL26 500.00 C 0.00 0.00 0.00 176.76 -5.51 45 0 3 0
30JUL26 510.00 C 0.00 0.00 0.00 166.88 -5.52 45 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 155.74 -6.85 0 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 146.92 -5.93 39 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 137.65 -5.56 45 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 128.12 -5.56 45 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 118.75 -5.56 45 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 109.57 -5.56 45 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 100.62 -5.54 45 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 91.95 -5.51 45 0 5 0
30JUL26 600.00 C 0.00 0.00 0.00 83.58 -5.47 45 0 482 0
30JUL26 610.00 C 0.00 0.00 0.00 75.58 -5.39 45 0 63 0
30JUL26 620.00 C 66.95 66.95 66.95 66.95 -4.12 43 15 377 0
30JUL26 630.00 C 72.00 72.00 72.00 60.76 -5.19 45 2 116 0
30JUL26 640.00 C 0.00 0.00 0.00 54.01 -5.05 45 0 140 0
30JUL26 650.00 C 0.00 0.00 0.00 47.73 -4.87 45 0 84 0
30JUL26 660.00 C 46.24 46.24 43.75 43.18 -2.03 47 2 231 0
30JUL26 670.00 C 0.00 0.00 0.00 36.90 -2.93 45 0 260 0
30JUL26 680.00 C 38.00 38.00 33.76 31.13 -3.78 44 2 248 0
30JUL26 690.00 C 33.70 33.70 33.70 28.17 -2.26 46 2 217 +2
30JUL26 700.00 C 25.37 31.40 23.80 23.80 -2.58 45 33 290 +23
30JUL26 710.00 C 24.80 24.80 19.42 20.61 -2.13 46 14 158 +1
30JUL26 720.00 C 18.79 24.78 18.05 17.46 -2.04 46 22 401 +20
30JUL26 730.00 C 16.28 19.88 16.28 14.70 -1.94 45 3 163 +1
30JUL26 740.00 C 16.68 16.68 13.12 12.30 -1.81 45 16 320 +1
30JUL26 750.00 C 13.50 15.77 10.20 10.24 -1.76 45 30 279 +5
30JUL26 760.00 C 12.50 12.50 12.40 8.47 -1.83 45 15 390 +10
30JUL26 770.00 C 0.00 0.00 0.00 6.97 -1.91 45 0 266 0
30JUL26 780.00 C 8.30 8.30 5.88 5.70 -1.68 45 31 307 +26
30JUL26 790.00 C 0.00 0.00 0.00 4.64 -1.47 45 0 175 0
30JUL26 800.00 C 7.00 7.41 4.76 3.76 -1.27 45 5 520 +5
30JUL26 810.00 C 6.20 6.20 6.20 3.03 -1.09 45 1 210 0
30JUL26 820.00 C 5.58 5.58 5.58 2.43 -0.93 45 1 114 +1
30JUL26 830.00 C 0.00 0.00 0.00 1.93 -0.80 45 0 257 0
30JUL26 840.00 C 0.00 0.00 0.00 1.54 -0.60 45 0 90 0
30JUL26 850.00 C 0.00 0.00 0.00 1.18 -0.60 45 0 163 0
30JUL26 860.00 C 3.20 3.20 2.00 0.93 -0.50 45 23 71 +19
30JUL26 870.00 C 2.53 2.53 2.53 0.72 -0.39 45 15 61 +13
30JUL26 880.00 C 2.21 2.21 2.21 0.56 -0.32 45 15 35 +15
30JUL26 890.00 C 0.00 0.00 0.00 0.44 -0.26 45 0 52 0
30JUL26 900.00 C 0.00 0.00 0.00 0.34 -0.21 45 0 253 0
28AUG26 520.00 C 0.00 0.00 0.00 160.81 -1.78 48 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 151.74 -4.49 48 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 141.48 -5.76 45 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 129.91 -4.45 37 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 123.34 -6.60 43 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 116.83 -4.86 46 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 108.77 -4.86 46 0 2 0
28AUG26 590.00 C 0.00 0.00 0.00 101.28 -4.61 46 0 16 0
28AUG26 600.00 C 0.00 0.00 0.00 93.83 -4.62 46 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 86.93 -4.32 46 0 2 0
28AUG26 620.00 C 0.00 0.00 0.00 80.18 -4.32 46 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 73.85 -3.97 46 0 57 0
28AUG26 640.00 C 0.00 0.00 0.00 67.87 -3.97 46 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 62.07 -3.81 46 0 274 0
28AUG26 660.00 C 0.00 0.00 0.00 56.85 -1.80 46 0 188 0
28AUG26 670.00 C 0.00 0.00 0.00 52.40 -1.27 47 0 509 0
28AUG26 680.00 C 46.74 46.74 46.74 46.96 -1.86 46 10 358 +2
28AUG26 690.00 C 0.00 0.00 0.00 43.53 -1.05 47 0 396 0
28AUG26 700.00 C 0.00 0.00 0.00 39.74 -0.63 47 0 150 0
28AUG26 710.00 C 34.00 34.00 34.00 36.14 -0.83 47 1 126 -1
28AUG26 720.00 C 40.30 40.30 40.30 32.47 -1.21 47 1 363 0
28AUG26 730.00 C 32.00 32.00 32.00 29.27 -1.41 47 2 200 +2
28AUG26 740.00 C 0.00 0.00 0.00 26.33 -1.60 47 0 410 0
28AUG26 750.00 C 0.00 0.00 0.00 23.39 -1.81 47 0 353 0
28AUG26 760.00 C 28.88 28.88 28.88 21.08 -1.42 47 1 117 0
28AUG26 770.00 C 0.00 0.00 0.00 18.80 -1.69 47 0 80 0
28AUG26 780.00 C 0.00 0.00 0.00 16.62 -1.79 47 0 32 0
28AUG26 790.00 C 0.00 0.00 0.00 14.90 -1.50 47 0 35 0
28AUG26 800.00 C 20.00 20.00 13.66 13.19 -1.49 47 23 386 0
28AUG26 810.00 C 0.00 0.00 0.00 11.60 -1.37 47 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 10.35 -1.15 47 0 25 0
28AUG26 830.00 C 0.00 0.00 0.00 9.10 -1.15 47 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 7.96 -1.04 47 0 33 0
28AUG26 850.00 C 0.00 0.00 0.00 7.07 -0.85 47 0 53 0
28AUG26 860.00 C 0.00 0.00 0.00 6.19 -0.85 47 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 5.36 -0.81 47 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 4.76 -0.61 47 0 18 0
28AUG26 890.00 C 7.88 7.88 7.88 4.16 -0.61 46 30 31 +30
28AUG26 900.00 C 7.20 7.98 6.60 3.46 -0.71 46 98 363 +55
28AUG26 910.00 C 0.00 0.00 0.00 3.06 -0.41 46 0 60 0
28AUG26 920.00 C 0.00 0.00 0.00 2.76 -0.32 46 0 0 0
28AUG26 930.00 C 0.00 0.00 0.00 2.36 -0.34 46 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 2.05 -0.27 46 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 1.75 -0.27 46 0 55 0
28AUG26 960.00 C 0.00 0.00 0.00 1.50 -0.28 46 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 1.27 -0.27 46 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 1.12 -0.18 46 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.97 -0.18 46 0 30 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.82 -0.18 46 0 147 0
29SEP26 320.00 C 367.00 367.00 367.00 356.53 -5.48 45 2 2 +2
29SEP26 330.00 C 0.00 0.00 0.00 346.56 -5.49 0 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 336.60 -5.48 47 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 326.63 -5.49 44 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 316.67 -5.49 45 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 306.72 -5.48 46 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 296.77 -5.48 45 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 286.84 -5.48 45 0 0 0
29SEP26 400.00 C 0.00 0.00 0.00 276.93 -5.48 45 0 5 0
29SEP26 410.00 C 0.00 0.00 0.00 267.04 -5.48 45 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 257.20 -5.49 45 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 246.45 -6.42 0 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 237.68 -5.48 45 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 227.74 -5.72 43 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 217.30 -6.63 37 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 208.97 -5.45 45 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 199.49 -5.63 44 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 190.32 -5.55 45 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 179.72 -7.13 40 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 169.89 -8.06 39 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 161.26 -7.96 40 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 152.86 -3.37 41 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 144.65 -3.10 41 0 525 0
29SEP26 550.00 C 145.00 146.00 145.00 136.65 -3.40 42 7 41 +3
29SEP26 560.00 C 0.00 0.00 0.00 129.20 -3.18 42 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 121.87 -3.12 43 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 116.63 -4.94 45 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 109.50 -4.79 45 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 106.00 -1.60 48 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 99.21 -1.81 48 0 1,055 0
29SEP26 620.00 C 0.00 0.00 0.00 92.84 -1.69 47 0 111 0
29SEP26 630.00 C 0.00 0.00 0.00 86.83 +0.79 47 0 1,971 0
29SEP26 640.00 C 0.00 0.00 0.00 78.47 -4.41 45 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 73.20 -4.04 45 0 2,671 0
29SEP26 660.00 C 0.00 0.00 0.00 66.11 -3.93 43 0 153 0
29SEP26 670.00 C 72.00 72.00 72.00 63.31 -1.85 45 1 67 +1
29SEP26 680.00 C 69.44 69.44 57.76 58.76 -1.69 45 33 188 +18
29SEP26 690.00 C 0.00 0.00 0.00 54.91 -1.42 45 0 179 0
29SEP26 700.00 C 58.00 58.00 58.00 51.31 -0.90 46 10 1,060 0
29SEP26 710.00 C 0.00 0.00 0.00 47.83 -0.84 46 0 105 0
29SEP26 720.00 C 53.10 53.10 53.10 44.23 -0.74 46 15 1,673 0
29SEP26 730.00 C 43.50 49.53 43.50 40.63 -0.78 46 20 234 0
29SEP26 740.00 C 46.18 46.18 46.18 37.38 -1.49 46 15 172 +15
29SEP26 750.00 C 33.70 33.70 33.70 33.55 -1.61 45 1 777 +1
29SEP26 760.00 C 0.00 0.00 0.00 30.70 -3.37 45 0 77 0
29SEP26 770.00 C 0.00 0.00 0.00 28.83 -0.94 46 0 1,512 0
29SEP26 780.00 C 0.00 0.00 0.00 25.82 -2.30 45 0 72 0
29SEP26 790.00 C 27.50 27.50 27.50 24.11 -1.85 45 20 129 +20
29SEP26 800.00 C 25.50 25.50 25.50 21.50 -2.31 45 30 903 +30
29SEP26 810.00 C 23.75 23.75 23.75 19.66 -1.90 45 30 460 +30
29SEP26 820.00 C 0.00 0.00 0.00 18.57 -1.32 46 0 263 0
29SEP26 830.00 C 0.00 0.00 0.00 16.90 -1.37 46 0 350 0
29SEP26 840.00 C 0.00 0.00 0.00 15.23 -1.43 46 0 30 0
29SEP26 850.00 C 19.00 19.00 19.00 13.56 -1.48 45 1 35 -1
29SEP26 860.00 C 0.00 0.00 0.00 12.75 -1.09 46 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 11.54 -1.51 45 0 50 0
29SEP26 880.00 C 0.00 0.00 0.00 10.34 -1.50 45 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 9.49 -1.14 45 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 8.38 -1.11 45 0 1,212 0
29SEP26 910.00 C 0.00 0.00 0.00 7.55 -1.11 45 0 91 0
29SEP26 920.00 C 0.00 0.00 0.00 6.73 -1.11 45 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 6.16 -0.85 45 0 150 0
29SEP26 940.00 C 0.00 0.00 0.00 5.60 -0.81 45 0 32 0
29SEP26 950.00 C 0.00 0.00 0.00 5.03 -0.82 45 0 24 0
29SEP26 960.00 C 0.00 0.00 0.00 4.47 -0.82 45 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 4.07 -0.66 45 0 31 0
29SEP26 980.00 C 0.00 0.00 0.00 3.70 -0.57 45 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 3.32 -0.58 45 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 2.95 -0.59 45 0 465 0
29OCT26 590.00 C 0.00 0.00 0.00 117.22 - 44 0 0 -
29OCT26 600.00 C 0.00 0.00 0.00 110.70 -4.90 44 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 104.40 -4.69 44 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 98.62 -4.64 44 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 92.85 -4.65 44 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 87.17 -4.57 44 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 82.18 -4.31 44 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 76.90 -2.17 44 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 73.33 -0.92 45 0 0 0
29OCT26 680.00 C 72.00 72.00 72.00 67.31 -2.28 44 10 10 +10
29OCT26 690.00 C 64.75 64.75 64.75 64.75 -0.77 45 15 15 +15
29OCT26 700.00 C 0.00 0.00 0.00 60.74 -0.72 45 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 57.05 -0.65 46 0 30 0
29OCT26 720.00 C 55.25 55.25 52.58 53.49 -0.80 45 47 47 +47
29OCT26 730.00 C 0.00 0.00 0.00 49.94 -1.15 45 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 46.39 -1.68 45 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 40.71 -3.07 44 0 0 0
29OCT26 760.00 C 0.00 0.00 0.00 38.54 -3.72 44 0 0 0
29OCT26 770.00 C 0.00 0.00 0.00 35.87 -3.12 44 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 34.41 -2.38 45 0 0 0
29OCT26 790.00 C 0.00 0.00 0.00 31.61 -2.44 45 0 3 0
30DEC26 380.00 C 0.00 0.00 0.00 298.19 -6.49 35 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 288.79 -6.41 37 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 279.48 -6.40 39 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 270.27 -6.30 40 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 261.15 -6.27 40 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 252.14 -6.23 41 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 243.25 -6.06 41 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 234.49 -6.11 41 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 225.87 -6.02 42 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 217.39 -5.88 42 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 209.05 -5.94 42 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 200.87 -5.85 42 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 192.85 -5.71 42 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 185.02 -5.79 42 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 177.35 -5.72 42 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 169.87 -5.48 42 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 162.59 -5.63 42 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 155.50 -5.60 42 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 148.61 -0.74 43 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 141.94 -5.38 42 0 91 0
30DEC26 580.00 C 141.00 141.00 141.00 134.15 -6.74 42 1 120 0
30DEC26 590.00 C 0.00 0.00 0.00 127.97 -6.49 42 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 122.11 -2.15 42 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 118.16 -4.26 43 0 183 0
30DEC26 620.00 C 0.00 0.00 0.00 110.73 -6.02 42 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 106.79 -4.28 43 0 37 0
30DEC26 640.00 C 0.00 0.00 0.00 100.69 -4.92 42 0 517 0
30DEC26 650.00 C 0.00 0.00 0.00 95.26 -4.81 42 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 91.44 -2.69 43 0 575 0
30DEC26 670.00 C 0.00 0.00 0.00 86.47 -3.47 43 0 251 0
30DEC26 680.00 C 82.85 82.85 82.70 83.09 -0.53 43 60 77 +45
30DEC26 690.00 C 0.00 0.00 0.00 77.94 -1.69 43 0 129 0
30DEC26 700.00 C 81.00 81.00 75.00 75.00 -0.64 43 2 72 0
30DEC26 710.00 C 0.00 0.00 0.00 68.24 -4.21 42 0 63 0
30DEC26 720.00 C 74.11 74.11 74.11 64.80 -4.82 42 30 1,016 +30
30DEC26 730.00 C 0.00 0.00 0.00 62.55 -3.16 43 0 238 0
30DEC26 740.00 C 0.00 0.00 0.00 61.60 -1.70 44 0 45 0
30DEC26 750.00 C 0.00 0.00 0.00 58.12 -1.30 44 0 127 0
30DEC26 760.00 C 0.00 0.00 0.00 52.53 -4.85 43 0 49 0
30DEC26 770.00 C 0.00 0.00 0.00 50.05 -4.59 43 0 14 0
30DEC26 780.00 C 0.00 0.00 0.00 47.47 -4.44 43 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 46.36 -2.79 44 0 232 0
30DEC26 800.00 C 0.00 0.00 0.00 42.97 -3.43 43 0 429 0
30DEC26 810.00 C 0.00 0.00 0.00 40.72 -0.38 44 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 38.84 -1.12 44 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 36.70 -2.34 44 0 31 0
30DEC26 840.00 C 0.00 0.00 0.00 34.57 -2.34 44 0 33 0
30DEC26 850.00 C 0.00 0.00 0.00 32.43 -1.17 44 0 985 0
30DEC26 860.00 C 0.00 0.00 0.00 30.37 -2.12 44 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 28.77 -1.89 44 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 26.38 -2.69 43 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 24.83 -2.65 43 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 23.28 -2.61 43 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 21.73 -1.87 43 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 20.49 -1.56 43 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 19.37 -1.45 43 0 1 0
30DEC26 940.00 C 0.00 0.00 0.00 18.24 -1.46 43 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 17.12 -2.02 43 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 16.00 -1.47 43 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 14.87 -1.48 43 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 14.08 -1.15 43 0 30 0
30DEC26 990.00 C 17.32 20.20 17.32 13.69 -1.14 43 30 105 +30
30DEC26 1,000.00 C 0.00 0.00 0.00 12.50 -1.12 43 0 76 0
30MAR27 390.00 C 0.00 0.00 0.00 295.36 -4.75 42 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 286.40 -4.73 42 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 277.61 -4.55 42 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 268.99 -4.55 42 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 260.37 -4.54 42 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 251.96 -4.32 42 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 243.78 -4.29 42 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 235.60 -4.28 42 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 227.53 -4.17 42 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 219.88 -3.98 42 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 212.23 -3.98 42 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 204.58 -3.97 42 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 197.35 -3.63 42 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 188.21 -5.74 40 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 181.32 -5.59 40 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 174.53 -5.34 40 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 167.80 -5.29 40 0 21 0
30MAR27 560.00 C 166.75 166.75 166.75 161.54 -5.21 40 2 2 0
30MAR27 570.00 C 0.00 0.00 0.00 155.15 -5.26 40 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 147.77 -6.30 40 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 143.37 -4.58 41 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 136.54 -5.82 40 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 132.10 -4.67 41 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 126.94 -4.24 41 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 119.48 -2.34 40 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 117.37 +0.28 41 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 112.64 +0.22 41 0 716 0
30MAR27 660.00 C 0.00 0.00 0.00 108.22 +0.47 41 0 666 0
30MAR27 670.00 C 0.00 0.00 0.00 102.92 -3.35 41 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 98.11 -3.52 41 0 4 0
30MAR27 690.00 C 0.00 0.00 0.00 95.20 -2.39 41 0 1 0
30MAR27 700.00 C 0.00 0.00 0.00 88.90 -1.85 40 0 33 0
30MAR27 710.00 C 0.00 0.00 0.00 86.17 -1.13 41 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 82.15 -2.01 41 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 78.61 -0.74 41 0 45 0
30MAR27 740.00 C 0.00 0.00 0.00 74.61 -1.31 41 0 64 0
30MAR27 750.00 C 0.00 0.00 0.00 74.60 +1.88 42 0 71 0
30MAR27 760.00 C 0.00 0.00 0.00 71.97 +2.45 42 0 80 0
30MAR27 770.00 C 0.00 0.00 0.00 66.03 -0.79 41 0 83 0
30MAR27 780.00 C 0.00 0.00 0.00 63.21 -1.26 41 0 96 0
30MAR27 790.00 C 0.00 0.00 0.00 59.77 -1.88 41 0 22 0
30MAR27 800.00 C 0.00 0.00 0.00 58.30 -0.56 42 0 109 0
30MAR27 810.00 C 0.00 0.00 0.00 55.33 -1.89 41 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 53.47 -1.52 42 0 45 0
30MAR27 830.00 C 59.76 59.76 52.00 51.46 -0.50 42 105 455 -15
30MAR27 840.00 C 0.00 0.00 0.00 49.56 -1.12 42 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 47.72 +0.58 42 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 45.65 +0.52 42 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 43.57 +0.46 42 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 41.50 +0.40 42 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 39.42 +0.34 42 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 36.34 -0.73 42 0 4 0
29JUN27 560.00 C 0.00 0.00 0.00 178.64 -4.18 42 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 172.63 -3.99 42 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 167.17 -3.87 42 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 161.72 -3.87 42 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 156.26 -3.88 42 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 150.80 -3.89 42 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 145.52 -3.72 42 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 140.84 -3.53 42 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 136.15 -3.55 42 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 131.46 -3.56 42 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 126.77 -3.57 42 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 122.09 -3.57 42 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 114.45 -6.70 41 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 110.64 -3.08 41 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 106.84 -3.09 41 0 15 0
29JUN27 710.00 C 0.00 0.00 0.00 103.03 -3.10 41 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 99.23 -3.11 41 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 95.43 -3.11 41 0 17 0
29JUN27 740.00 C 0.00 0.00 0.00 92.20 -2.69 41 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 89.10 -2.70 41 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 86.00 -2.71 41 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 82.91 -2.72 41 0 15 0
29JUN27 780.00 C 0.00 0.00 0.00 79.81 -2.73 41 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 77.18 -2.27 41 0 40 0
29JUN27 800.00 C 0.00 0.00 0.00 74.67 -1.69 42 0 1 0
29JUN27 810.00 C 0.00 0.00 0.00 72.16 -1.53 42 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 69.74 -1.51 42 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 66.48 -4.45 41 0 6 0
29JUN27 840.00 C 0.00 0.00 0.00 66.01 -2.41 42 0 6 0
29JUN27 850.00 C 0.00 0.00 0.00 61.58 -4.32 41 0 30 0
29JUN27 860.00 C 0.00 0.00 0.00 60.96 -2.42 42 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 58.60 -2.27 42 0 16 0
TOTAL CALL 2,505 47,348 +1,114
03JUL26 590.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 600.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
03JUL26 610.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 66 0
03JUL26 620.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
03JUL26 630.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 42 0
03JUL26 640.00 P 0.06 0.06 0.06 0.00 -0.09 0 8 64 0
03JUL26 650.00 P 0.06 0.06 0.06 0.00 -0.40 0 8 155 0
03JUL26 660.00 P 0.10 0.10 0.10 0.00 -1.34 0 4 275 -4
03JUL26 670.00 P 2.60 3.25 0.05 0.00 -3.47 0 326 267 -15
03JUL26 680.00 P 5.24 8.90 0.70 4.50 -2.93 0 494 1 -160
03JUL26 690.00 P 4.78 14.15 3.70 14.50 +1.04 0 112 0 -51
03JUL26 700.00 P 18.00 24.50 13.00 24.50 +3.18 0 26 0 -43
03JUL26 710.00 P 0.00 0.00 0.00 34.50 +4.02 0 0 0 -27
03JUL26 720.00 P 48.76 48.76 48.76 44.50 +5.35 0 2 0 -105
03JUL26 730.00 P 57.89 57.89 57.89 54.50 +5.48 0 1 0 -33
03JUL26 740.00 P 0.00 0.00 0.00 64.50 +5.50 0 0 0 0
03JUL26 750.00 P 66.00 66.00 66.00 74.50 +5.50 0 3 0 -33
03JUL26 760.00 P 0.00 0.00 0.00 84.50 +5.50 0 0 0 0
03JUL26 770.00 P 0.00 0.00 0.00 94.50 +5.50 0 0 0 0
03JUL26 780.00 P 0.00 0.00 0.00 104.50 +5.50 0 0 0 0
03JUL26 790.00 P 0.00 0.00 0.00 114.50 +5.50 0 0 0 0
03JUL26 800.00 P 0.00 0.00 0.00 124.50 +5.50 0 0 0 0
03JUL26 810.00 P 0.00 0.00 0.00 134.50 +5.50 0 0 0 0
03JUL26 820.00 P 0.00 0.00 0.00 144.50 +5.50 0 0 0 0
03JUL26 830.00 P 0.00 0.00 0.00 154.50 +5.50 0 0 0 0
10JUL26 590.00 P 0.00 0.00 0.00 0.23 -0.26 45 0 10 0
10JUL26 600.00 P 0.72 0.72 0.60 0.47 -0.42 45 75 96 +75
10JUL26 610.00 P 1.26 1.29 1.26 0.91 -0.61 46 7 24 +7
10JUL26 620.00 P 1.60 2.28 1.38 1.68 -0.78 46 36 75 +36
10JUL26 630.00 P 2.02 3.80 2.02 2.85 -0.96 46 26 42 +24
10JUL26 640.00 P 3.53 5.47 3.08 4.62 -1.07 46 30 75 +10
10JUL26 650.00 P 7.20 8.30 4.29 6.78 -1.41 45 119 127 +42
10JUL26 660.00 P 6.27 12.07 6.27 10.00 -1.40 45 64 56 +11
10JUL26 670.00 P 10.50 16.37 9.03 13.84 -1.54 44 63 83 +19
10JUL26 680.00 P 12.80 14.53 12.80 19.13 -1.04 45 10 22 +7
10JUL26 690.00 P 23.00 25.20 17.00 24.80 -0.97 44 85 24 +17
10JUL26 700.00 P 24.00 24.00 22.00 32.07 -0.08 45 6 43 +6
10JUL26 710.00 P 42.00 42.00 42.00 39.62 +1.50 45 2 2 +2
10JUL26 720.00 P 50.00 50.00 50.00 47.84 +2.19 45 1 1 +1
10JUL26 730.00 P 0.00 0.00 0.00 56.59 +2.86 45 0 0 0
10JUL26 740.00 P 0.00 0.00 0.00 65.74 +3.47 45 0 0 0
10JUL26 750.00 P 0.00 0.00 0.00 75.18 +3.99 45 0 0 0
10JUL26 760.00 P 0.00 0.00 0.00 84.84 +4.44 45 0 0 0
10JUL26 770.00 P 0.00 0.00 0.00 94.64 +4.79 45 0 0 0
10JUL26 780.00 P 0.00 0.00 0.00 104.54 +5.06 45 0 0 0
10JUL26 790.00 P 0.00 0.00 0.00 114.50 +1.98 0 0 0 0
30JUL26 400.00 P 0.16 0.16 0.16 0.01 0.00 58 15 180 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 56 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.01 0.00 53 0 7 0
30JUL26 430.00 P 0.00 0.00 0.00 0.01 0.00 51 0 3 0
30JUL26 440.00 P 0.00 0.00 0.00 0.01 0.00 48 0 22 0
30JUL26 450.00 P 0.00 0.00 0.00 0.01 0.00 46 0 21 0
30JUL26 460.00 P 0.29 0.30 0.29 0.02 0.00 46 8 9 +8
30JUL26 470.00 P 0.32 0.36 0.32 0.03 -0.01 45 12 39 +12
30JUL26 480.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 52 0
30JUL26 490.00 P 0.00 0.00 0.00 0.09 -0.02 45 0 77 0
30JUL26 500.00 P 0.00 0.00 0.00 0.16 -0.02 45 0 96 0
30JUL26 510.00 P 0.00 0.00 0.00 0.26 -0.04 45 0 129 0
30JUL26 520.00 P 0.00 0.00 0.00 0.42 -0.04 45 0 45 0
30JUL26 530.00 P 1.20 1.20 1.20 0.64 -0.05 45 5 111 0
30JUL26 540.00 P 0.00 0.00 0.00 0.95 -0.06 45 0 108 0
30JUL26 550.00 P 2.22 2.22 2.22 1.41 -0.12 45 1 102 +1
30JUL26 560.00 P 0.00 0.00 0.00 2.09 -0.08 45 0 535 0
30JUL26 570.00 P 2.95 3.40 2.80 2.88 -0.07 45 3 2,412 +1
30JUL26 580.00 P 4.60 4.60 3.95 3.96 -0.07 45 21 174 +20
30JUL26 590.00 P 4.82 6.00 4.82 5.34 -0.03 45 17 1,136 +2
30JUL26 600.00 P 6.12 7.93 5.50 6.99 +0.07 45 31 866 +23
30JUL26 610.00 P 7.58 10.00 7.12 9.00 +0.05 45 26 1,148 +13
30JUL26 620.00 P 10.30 12.66 8.93 11.45 +0.14 45 16 350 +14
30JUL26 630.00 P 12.50 12.50 12.50 14.04 +0.08 45 8 232 +8
30JUL26 640.00 P 18.10 18.10 18.10 17.55 +0.28 45 1 382 +1
30JUL26 650.00 P 17.50 22.11 17.30 21.32 +0.46 45 26 589 +26
30JUL26 660.00 P 20.95 27.35 20.90 25.75 +0.76 46 5 260 +4
30JUL26 670.00 P 26.90 29.56 24.62 29.56 -0.06 44 20 423 +17
30JUL26 680.00 P 29.35 29.35 29.35 35.55 +0.99 46 15 348 0
30JUL26 690.00 P 38.12 38.12 38.12 41.31 +1.07 46 15 235 +15
30JUL26 700.00 P 39.51 50.00 39.42 47.53 +1.42 46 53 359 +47
30JUL26 710.00 P 48.06 48.06 46.89 53.07 +0.41 45 30 288 +15
30JUL26 720.00 P 0.00 0.00 0.00 60.14 +2.41 45 0 367 0
30JUL26 730.00 P 0.00 0.00 0.00 67.41 +2.59 45 0 208 0
30JUL26 740.00 P 0.00 0.00 0.00 75.14 +2.92 45 0 155 0
30JUL26 750.00 P 0.00 0.00 0.00 83.14 +3.18 45 0 308 0
30JUL26 760.00 P 0.00 0.00 0.00 91.44 +3.42 45 0 137 0
30JUL26 770.00 P 0.00 0.00 0.00 100.02 +3.70 45 0 85 0
30JUL26 780.00 P 0.00 0.00 0.00 108.80 +3.89 45 0 55 0
30JUL26 790.00 P 0.00 0.00 0.00 117.84 +4.15 45 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 127.97 +1.60 48 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 138.33 +2.53 51 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 147.75 +2.36 52 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 157.96 +2.85 55 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 169.69 +4.75 63 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 177.11 +2.22 57 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 186.77 +1.88 58 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 197.11 +2.11 61 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 206.24 +1.11 60 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 217.21 +1.87 66 0 0 0
30JUL26 900.00 P 220.78 220.78 220.78 226.62 +1.03 65 25 25 +25
28AUG26 520.00 P 3.82 4.25 3.82 3.76 +0.20 47 40 483 -15
28AUG26 530.00 P 0.00 0.00 0.00 4.86 +0.30 47 0 43 0
28AUG26 540.00 P 0.00 0.00 0.00 5.98 +0.30 47 0 24 0
28AUG26 550.00 P 7.09 7.09 7.09 7.53 +0.44 47 5 67 +4
28AUG26 560.00 P 0.00 0.00 0.00 8.77 +0.13 46 0 127 0
28AUG26 570.00 P 10.31 10.31 9.13 11.16 +0.63 47 43 2,155 -40
28AUG26 580.00 P 11.90 11.90 11.38 12.93 +0.32 46 33 1,169 -1
28AUG26 590.00 P 13.87 13.87 13.52 15.31 +0.29 46 10 363 -8
28AUG26 600.00 P 15.72 19.40 15.30 17.73 0.00 46 27 1,023 -5
28AUG26 610.00 P 0.00 0.00 0.00 20.81 +0.13 46 0 343 0
28AUG26 620.00 P 25.90 25.90 25.90 24.25 +0.15 46 3 256 +3
28AUG26 630.00 P 0.00 0.00 0.00 28.04 +0.47 46 0 331 0
28AUG26 640.00 P 30.13 30.13 30.13 32.11 +0.35 46 4 394 0
28AUG26 650.00 P 0.00 0.00 0.00 36.67 +0.70 46 4 395 0
28AUG26 660.00 P 0.00 0.00 0.00 40.93 +0.21 46 0 138 0
28AUG26 670.00 P 44.70 48.98 40.30 46.35 +0.61 46 71 182 +1
28AUG26 680.00 P 51.42 52.00 51.42 52.00 +1.05 46 65 226 +65
28AUG26 690.00 P 0.00 0.00 0.00 57.66 +0.89 46 0 650 0
28AUG26 700.00 P 0.00 0.00 0.00 64.12 +1.51 47 0 1,120 0
28AUG26 710.00 P 0.00 0.00 0.00 70.45 +1.46 47 0 2,238 0
28AUG26 720.00 P 0.00 0.00 0.00 77.17 +1.56 47 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 83.07 +3.18 46 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 90.20 +3.18 46 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 95.78 +1.61 44 0 72 0
28AUG26 760.00 P 0.00 0.00 0.00 105.12 +3.60 46 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 110.48 +1.19 43 0 16 0
28AUG26 780.00 P 0.00 0.00 0.00 124.26 +3.67 50 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 127.77 -1.11 44 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 140.10 +2.65 50 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 148.65 +2.62 50 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 158.37 +3.51 52 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 166.74 +2.84 51 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 175.59 +2.64 51 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 184.57 +2.40 52 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 193.78 +2.21 52 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 203.66 +2.68 54 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 213.72 +3.24 56 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 220.62 +0.46 51 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 229.37 -0.48 50 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 241.22 +1.67 56 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 252.41 +2.98 59 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 259.82 +8.05 55 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 271.38 +2.17 60 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 281.25 +2.06 62 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 289.86 +1.10 60 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 295.69 -2.72 46 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 310.27 +2.17 63 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 319.84 +2.03 64 0 0 0
28AUG26 1,000.00 P 0.00 0.00 0.00 326.74 -0.70 55 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 0.01 0.00 45 0 272 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 45 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.05 0.00 45 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 0.11 -0.01 45 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.17 0.00 45 0 83 0
29SEP26 390.00 P 0.00 0.00 0.00 0.24 -0.01 45 0 47 0
29SEP26 400.00 P 0.00 0.00 0.00 0.36 0.00 45 0 374 0
29SEP26 410.00 P 0.00 0.00 0.00 0.49 0.00 45 0 680 0
29SEP26 420.00 P 0.00 0.00 0.00 0.69 -0.01 45 0 89 0
29SEP26 430.00 P 2.30 2.30 2.30 0.91 0.00 45 2 163 +2
29SEP26 440.00 P 2.48 2.55 2.48 1.25 0.00 45 10 1,584 +10
29SEP26 450.00 P 0.00 0.00 0.00 1.60 +0.01 45 0 2,880 0
29SEP26 460.00 P 0.00 0.00 0.00 2.12 +0.01 45 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 2.64 +0.01 45 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 3.41 +0.04 45 0 554 0
29SEP26 490.00 P 0.00 0.00 0.00 4.19 +0.04 45 0 124 0
29SEP26 500.00 P 6.00 6.00 6.00 5.25 +0.09 45 1 455 0
29SEP26 510.00 P 0.00 0.00 0.00 6.35 +0.08 45 0 91 0
29SEP26 520.00 P 0.00 0.00 0.00 7.72 +0.17 45 0 165 0
29SEP26 530.00 P 0.00 0.00 0.00 9.25 -0.11 45 0 225 0
29SEP26 540.00 P 11.28 11.28 11.28 10.91 -0.05 45 15 581 0
29SEP26 550.00 P 0.00 0.00 0.00 12.97 -0.08 45 0 162 0
29SEP26 560.00 P 15.30 15.30 15.30 15.03 +0.27 45 5 268 0
29SEP26 570.00 P 17.35 17.35 17.35 17.58 +0.85 45 15 477 -15
29SEP26 580.00 P 20.78 20.78 20.78 20.86 +0.46 46 2 666 0
29SEP26 590.00 P 0.00 0.00 0.00 23.78 +0.61 46 0 681 0
29SEP26 600.00 P 25.52 25.90 22.99 25.90 -0.64 45 18 1,935 0
29SEP26 610.00 P 0.00 0.00 0.00 30.35 +0.33 46 0 1,313 0
29SEP26 620.00 P 0.00 0.00 0.00 34.13 +0.53 46 0 231 0
29SEP26 630.00 P 37.86 37.86 37.86 38.25 +0.39 46 3 330 +3
29SEP26 640.00 P 41.78 41.78 41.78 42.68 +0.56 46 1 643 +1
29SEP26 650.00 P 43.59 43.59 43.59 47.43 +0.84 46 6 327 -6
29SEP26 660.00 P 0.00 0.00 0.00 52.45 +0.80 46 0 223 0
29SEP26 670.00 P 0.00 0.00 0.00 57.67 +0.94 46 1 248 -1
29SEP26 680.00 P 0.00 0.00 0.00 63.10 +1.08 46 0 292 0
29SEP26 690.00 P 0.00 0.00 0.00 67.98 +0.08 45 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 75.00 +1.20 46 0 455 0
29SEP26 710.00 P 0.00 0.00 0.00 79.78 +2.31 45 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 88.68 +2.22 47 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 95.37 +2.22 47 0 1,547 0
29SEP26 740.00 P 0.00 0.00 0.00 99.36 -0.50 45 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 106.82 -0.31 45 0 216 0
29SEP26 760.00 P 0.00 0.00 0.00 114.37 -0.18 46 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 121.85 -0.13 46 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 129.70 +0.05 46 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 136.93 -0.79 45 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 149.00 +3.20 49 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 157.42 +3.52 49 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 166.05 +3.65 50 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 174.69 +3.66 50 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 183.27 +3.59 50 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 191.50 +3.14 50 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 198.61 +1.18 49 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 207.47 +0.94 49 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 216.41 +0.77 49 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 229.23 +4.45 54 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 238.56 +4.33 54 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 247.98 +4.29 55 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 256.74 +3.58 55 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 265.72 +3.06 55 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 275.59 +3.24 56 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 283.66 +1.57 54 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 293.45 +4.69 55 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 301.13 -0.45 53 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 310.98 +2.88 53 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 321.91 +4.10 56 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 329.66 +2.22 53 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 28.63 - 44 0 0 -
29OCT26 600.00 P 0.00 0.00 0.00 33.10 -0.37 45 0 13 0
29OCT26 610.00 P 0.00 0.00 0.00 37.63 +0.63 45 0 0 0
29OCT26 620.00 P 37.88 37.88 37.88 41.90 +0.66 45 15 30 +15
29OCT26 630.00 P 42.87 42.87 42.87 46.19 +0.66 45 15 60 +2
29OCT26 640.00 P 0.00 0.00 0.00 50.60 +0.76 45 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 55.69 +1.00 45 0 15 0
29OCT26 660.00 P 56.61 60.71 56.61 60.71 +0.91 46 45 30 +30
29OCT26 670.00 P 61.82 61.82 61.82 65.91 +0.98 46 15 15 0
29OCT26 680.00 P 67.26 67.81 67.26 69.79 -0.22 45 25 25 +10
29OCT26 690.00 P 72.93 72.93 72.93 74.71 -1.22 44 15 19 +15
29OCT26 700.00 P 0.00 0.00 0.00 82.36 +0.23 45 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 88.66 +0.58 45 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 96.37 +1.84 46 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 103.09 +1.84 46 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 109.83 +1.85 47 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 116.97 +2.22 47 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 124.41 +2.33 47 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 131.38 +1.85 47 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 139.36 +2.35 47 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 147.26 +2.75 48 0 0 0
30DEC26 380.00 P 0.00 0.00 0.00 1.62 +0.01 43 0 475 0
30DEC26 390.00 P 0.00 0.00 0.00 2.02 +0.03 43 0 142 0
30DEC26 400.00 P 0.00 0.00 0.00 2.56 +0.02 43 0 1,727 0
30DEC26 410.00 P 0.00 0.00 0.00 3.11 +0.02 43 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 3.86 +0.05 43 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 4.66 +0.04 43 0 297 0
30DEC26 440.00 P 0.00 0.00 0.00 5.53 +0.09 43 0 224 0
30DEC26 450.00 P 8.30 8.30 8.30 6.68 +0.09 43 2 155 +2
30DEC26 460.00 P 0.00 0.00 0.00 7.83 +0.08 43 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 9.17 +0.17 43 0 246 0
30DEC26 480.00 P 0.00 0.00 0.00 10.75 +0.16 43 0 140 0
30DEC26 490.00 P 0.00 0.00 0.00 12.71 +0.53 43 0 48 0
30DEC26 500.00 P 0.00 0.00 0.00 14.61 +0.70 43 0 78 0
30DEC26 510.00 P 0.00 0.00 0.00 16.79 +0.76 43 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 18.97 +0.81 44 0 66 0
30DEC26 530.00 P 0.00 0.00 0.00 21.40 +1.06 44 0 65 0
30DEC26 540.00 P 0.00 0.00 0.00 24.22 +1.13 44 0 183 0
30DEC26 550.00 P 0.00 0.00 0.00 26.93 +0.32 44 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 29.83 +0.37 44 0 160 0
30DEC26 570.00 P 0.00 0.00 0.00 32.88 +0.07 43 0 349 0
30DEC26 580.00 P 0.00 0.00 0.00 36.66 +0.30 44 0 102 0
30DEC26 590.00 P 0.00 0.00 0.00 39.73 -0.20 43 0 339 0
30DEC26 600.00 P 42.33 43.45 42.33 44.54 +0.94 44 30 2,104 +30
30DEC26 610.00 P 48.92 48.92 48.92 48.87 +0.93 44 15 24 0
30DEC26 620.00 P 0.00 0.00 0.00 53.20 +1.79 44 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 57.56 +1.57 44 1 190 +1
30DEC26 640.00 P 0.00 0.00 0.00 60.19 -0.59 43 0 537 0
30DEC26 650.00 P 0.00 0.00 0.00 67.68 +1.26 44 0 1,083 0
30DEC26 660.00 P 0.00 0.00 0.00 72.84 +2.16 44 0 294 0
30DEC26 670.00 P 0.00 0.00 0.00 78.02 +1.97 44 0 271 0
30DEC26 680.00 P 86.00 86.00 86.00 82.61 +0.44 44 60 87 +57
30DEC26 690.00 P 0.00 0.00 0.00 89.05 +0.91 44 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 95.77 +1.64 44 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 101.78 +1.65 45 0 47 0
30DEC26 720.00 P 0.00 0.00 0.00 108.22 +2.05 45 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 114.97 +2.09 45 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 121.74 +2.09 45 0 2 0
30DEC26 750.00 P 0.00 0.00 0.00 128.53 +2.09 45 0 107 0
30DEC26 760.00 P 0.00 0.00 0.00 135.41 +2.16 45 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 142.88 +6.64 45 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 150.38 +2.56 45 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 157.89 +2.56 46 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 165.44 +2.58 46 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 173.18 +2.76 46 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 181.32 +3.04 46 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 189.47 +8.47 46 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 197.66 +8.73 47 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 205.87 +8.99 47 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 214.20 +9.34 47 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 222.91 +9.90 47 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 231.63 +10.17 48 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 240.37 +10.44 48 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 249.15 +10.72 48 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 257.96 +11.01 48 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 267.05 +11.55 49 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 275.51 +11.18 49 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 283.94 +10.70 49 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 293.23 +11.05 49 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 302.17 +11.04 49 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 304.08 +2.50 43 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 313.34 +4.22 43 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 322.61 +4.25 43 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 331.91 +4.28 43 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 4.64 +0.39 42 0 180 0
30MAR27 400.00 P 0.00 0.00 0.00 5.47 +0.40 42 0 524 0
30MAR27 410.00 P 0.00 0.00 0.00 6.48 +0.57 42 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 7.65 +0.57 42 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 8.82 +0.57 42 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 10.22 +0.78 42 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 11.83 +0.80 42 0 51 0
30MAR27 460.00 P 0.00 0.00 0.00 13.44 +0.79 42 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 15.19 +0.92 42 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 17.34 +1.08 42 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 19.49 +1.08 42 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 21.65 +1.08 42 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 24.25 +1.41 42 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 27.03 +1.41 42 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 29.81 +1.41 42 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 32.62 +1.43 42 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 36.05 +1.79 42 0 46 0
30MAR27 560.00 P 0.00 0.00 0.00 39.53 +1.79 42 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 43.03 +1.80 42 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 46.55 +1.81 42 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 50.69 +2.19 42 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 55.57 +2.83 42 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 60.11 +3.12 42 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 64.16 +1.06 42 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 69.31 +1.85 42 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 71.41 -0.32 41 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 78.57 +0.70 42 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 81.40 -1.68 41 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 89.23 +0.92 42 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 94.93 +1.15 42 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 100.57 +0.79 42 0 12 0
30MAR27 700.00 P 0.00 0.00 0.00 106.53 +0.73 42 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 113.33 +1.50 42 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 118.84 +0.94 42 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 127.72 +3.56 43 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 134.52 +3.57 43 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 137.22 -0.54 42 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 148.18 +7.81 43 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 150.54 +3.51 42 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 162.17 +8.44 44 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 164.76 +3.85 42 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 177.25 +3.97 44 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 184.81 +9.24 44 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 192.41 +9.49 44 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 194.22 +3.90 42 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 201.92 +4.16 42 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 209.87 +4.19 42 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 217.84 +4.20 42 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 225.84 +4.22 42 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 233.86 +4.23 42 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 241.92 +4.26 42 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 250.11 +4.37 42 0 0 0
29JUN27 560.00 P 54.00 54.00 54.00 52.43 +0.70 43 9 11 +9
29JUN27 570.00 P 0.00 0.00 0.00 56.36 +0.91 43 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 60.80 +0.99 43 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 65.24 +0.97 43 0 7 0
29JUN27 600.00 P 0.00 0.00 0.00 69.70 +0.96 43 0 8 0
29JUN27 610.00 P 0.00 0.00 0.00 74.19 +0.96 43 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 78.92 +1.17 43 0 55 0
29JUN27 630.00 P 0.00 0.00 0.00 84.17 +1.30 43 0 56 0
29JUN27 640.00 P 0.00 0.00 0.00 89.43 +1.29 43 0 40 0
29JUN27 650.00 P 0.00 0.00 0.00 94.71 +1.28 43 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 100.02 +1.28 43 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 105.37 +1.29 43 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 111.30 +1.66 43 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 117.38 +1.66 43 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 123.47 +1.65 44 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 129.58 +1.64 44 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 135.72 +1.65 44 0 15 0
29JUN27 730.00 P 0.00 0.00 0.00 141.92 +1.68 44 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 148.68 +2.07 44 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 151.01 +2.00 42 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 157.69 +1.99 42 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 164.39 +2.00 42 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 171.12 +2.00 42 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 177.89 +2.02 42 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 184.91 +2.25 42 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 192.28 +2.42 42 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 199.66 +2.42 42 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 207.07 +2.43 42 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 214.49 +2.43 42 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 221.95 +2.45 42 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 229.45 +2.48 42 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 237.14 +2.66 42 0 0 0
TOTAL PUT 2,492 64,410 +207
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$ 3.75
30JUL26 2.80 C 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.55 +0.04 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.45 +0.04 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.35 +0.04 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.25 +0.03 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.17 +0.04 24 0 300 0
30JUL26 3.70 C 0.00 0.00 0.00 0.09 +0.02 21 0 430 0
30JUL26 3.80 C 0.00 0.00 0.00 0.04 +0.01 20 0 810 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 0.00 22 0 55 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 23 0 20 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 125 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 395 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 45 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 48 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 140 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 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 0.95 +0.04 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.75 +0.04 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.55 +0.04 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.45 +0.04 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.36 +0.04 27 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.26 +0.04 22 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.19 +0.04 24 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.13 +0.03 23 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.05 +0.01 22 0 60 0
28AUG26 4.00 C 0.00 0.00 0.00 0.03 0.00 22 0 650 0
28AUG26 4.10 C 0.00 0.00 0.00 0.02 0.00 23 0 60 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 46 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 50 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 36 0 106 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 38 0 6 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 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 0.97 +0.06 56 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.87 +0.05 50 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.77 +0.06 45 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.67 +0.06 40 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.57 +0.06 36 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.47 +0.05 31 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.37 +0.05 26 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.29 +0.04 25 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.22 +0.04 24 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.17 +0.03 24 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 +0.03 24 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 +0.02 23 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 +0.01 24 0 101 0
29SEP26 4.20 C 0.00 0.00 0.00 0.03 0.00 23 0 423 0
29SEP26 4.30 C 0.03 0.03 0.03 0.02 0.00 23 10 230 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 22 0 1,738 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 24 0 800 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 30 0 155 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 830 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 34 0 132 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 38 0 455 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 42 0 203 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 90 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 270 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 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 67 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.97 +0.06 48 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.87 +0.05 44 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.77 +0.06 39 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.67 +0.06 35 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.57 +0.06 31 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.47 +0.05 26 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.37 +0.05 22 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.30 +0.04 22 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.23 +0.02 21 0 30 0
29OCT26 3.70 C 0.00 0.00 0.00 0.18 +0.03 21 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.15 +0.03 23 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.11 +0.02 22 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.04 +0.02 24 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.03 +0.02 24 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.97 +0.06 38 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.87 +0.05 34 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.77 +0.06 31 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.67 +0.05 27 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.57 +0.03 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.47 +0.02 20 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.40 +0.02 21 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.34 +0.02 21 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.29 +0.02 22 0 120 0
30DEC26 3.70 C 0.00 0.00 0.00 0.24 +0.01 22 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.20 +0.01 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.16 +0.01 22 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.13 +0.01 23 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.10 0.00 22 0 500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.08 0.00 22 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 0.00 22 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 0.00 23 0 445 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 0.00 23 0 505 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 20 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 23 0 644 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 0 1,418 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 5,200 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 769 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 36 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 0.97 +0.06 29 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.87 +0.05 26 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.77 +0.04 23 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.67 +0.04 20 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.59 +0.03 20 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.52 +0.03 20 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.46 +0.03 21 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.40 +0.02 21 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.35 +0.03 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.30 +0.02 22 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.25 +0.01 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.22 +0.02 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.18 +0.01 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.13 +0.01 22 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.10 0.00 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 +0.01 22 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 0.00 22 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 0.00 22 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 0.00 23 0 567 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 0.00 22 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.02 0.00 21 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 23 0 1,938 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 25 0 960 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.98 +0.04 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.90 +0.05 24 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.79 +0.04 20 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.72 +0.04 21 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.65 +0.04 22 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.59 +0.05 22 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.53 +0.04 23 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.47 +0.04 23 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.42 +0.04 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.37 +0.04 23 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.33 +0.04 23 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.29 +0.03 23 0 1 0
29JUN27 4.00 C 0.00 0.00 0.00 0.25 +0.03 23 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.22 +0.03 23 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.19 +0.03 23 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.17 +0.03 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.11 +0.02 24 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.09 +0.01 23 0 1,277 0
29JUN27 4.80 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.07 +0.01 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.06 +0.01 24 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.04 +0.01 24 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 50 0
TOTAL CALL 10 30,185 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.03 -0.02 23 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.06 -0.02 22 0 14 0
30JUL26 3.70 P 0.11 0.11 0.11 0.10 -0.04 20 80 333 -80
30JUL26 3.80 P 0.00 0.00 0.00 0.16 -0.05 18 0 400 0
30JUL26 3.90 P 0.00 0.00 0.00 0.25 -0.05 21 0 5 0
30JUL26 4.00 P 0.00 0.00 0.00 0.34 -0.05 20 0 104 0
30JUL26 4.10 P 0.00 0.00 0.00 0.44 -0.05 24 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.53 -0.06 0 0 24 0
30JUL26 4.30 P 0.00 0.00 0.00 0.63 -0.07 0 0 70 0
30JUL26 4.40 P 0.00 0.00 0.00 0.73 -0.07 0 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.84 -0.05 40 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.94 -0.06 43 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 1.04 -0.03 47 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 1.14 -0.04 50 0 182 0
30JUL26 4.90 P 0.00 0.00 0.00 1.24 -0.03 54 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 1.34 -0.05 57 0 60 0
30JUL26 5.25 P 0.00 0.00 0.00 1.59 -0.05 65 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.84 -0.05 72 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.07 -0.08 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.34 -0.03 85 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.57 -0.06 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.82 -0.05 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 -0.02 21 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.06 -0.02 23 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.09 -0.03 21 0 400 0
28AUG26 3.70 P 0.00 0.00 0.00 0.14 -0.03 22 0 8 0
28AUG26 3.80 P 0.00 0.00 0.00 0.20 -0.04 21 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.27 -0.05 21 0 840 0
28AUG26 4.00 P 0.00 0.00 0.00 0.35 -0.05 20 0 132 0
28AUG26 4.10 P 0.00 0.00 0.00 0.45 -0.05 23 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.53 -0.07 0 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.64 -0.06 24 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.73 -0.07 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.84 -0.05 30 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.94 -0.07 33 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 1.04 -0.07 35 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.14 -0.07 38 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.24 -0.07 40 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.34 -0.07 43 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.59 -0.06 48 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.84 -0.05 53 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.09 -0.06 58 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.34 -0.04 63 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.59 -0.05 68 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.02 0.00 26 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 -0.01 24 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.06 -0.01 23 0 30 0
29SEP26 3.50 P 0.00 0.00 0.00 0.09 -0.02 23 0 10 0
29SEP26 3.60 P 0.12 0.12 0.12 0.13 -0.02 23 10 60 +10
29SEP26 3.70 P 0.00 0.00 0.00 0.18 -0.02 23 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.23 -0.04 22 0 389 0
29SEP26 3.90 P 0.00 0.00 0.00 0.30 -0.04 22 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.37 -0.05 21 0 90 0
29SEP26 4.10 P 0.46 0.46 0.46 0.48 -0.03 27 30 100 +30
29SEP26 4.20 P 0.00 0.00 0.00 0.56 -0.04 25 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.65 -0.05 25 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.73 -0.07 0 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.84 -0.05 26 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.94 -0.07 28 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 1.04 -0.07 30 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.14 -0.07 32 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.24 -0.07 34 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.34 -0.07 36 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.59 -0.06 41 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.84 -0.05 45 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.09 -0.06 50 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 2.34 -0.05 54 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.59 -0.05 57 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.83 -0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.07 -0.07 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.32 -0.08 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.58 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.82 -0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.07 -0.06 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.19 -0.02 22 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.25 -0.02 22 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.31 -0.04 21 0 60 0
29OCT26 4.00 P 0.00 0.00 0.00 0.40 -0.03 23 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.48 -0.03 24 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.57 -0.04 25 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.65 -0.05 23 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.75 -0.05 25 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.84 -0.05 23 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.94 -0.07 25 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 0.02 -0.01 24 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 -0.02 23 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 -0.02 23 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 -0.02 23 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 -0.03 23 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 -0.04 23 0 400 0
30DEC26 3.80 P 0.00 0.00 0.00 0.30 -0.04 23 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.37 -0.03 24 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.44 -0.04 24 0 301 0
30DEC26 4.10 P 0.00 0.00 0.00 0.52 -0.04 25 0 675 0
30DEC26 4.20 P 0.00 0.00 0.00 0.60 -0.04 25 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.69 -0.04 27 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.78 -0.04 27 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.87 -0.04 28 0 189 0
30DEC26 4.60 P 0.00 0.00 0.00 0.97 -0.04 30 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.07 -0.04 32 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.17 -0.04 34 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.27 -0.04 35 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.38 -0.04 39 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.63 -0.04 43 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.88 -0.05 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.12 -0.06 49 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.37 -0.06 52 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.61 -0.05 53 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.86 -0.06 56 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.11 -0.06 58 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.35 -0.07 58 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.60 -0.06 60 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.85 -0.06 63 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.15 -0.01 23 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.19 -0.01 23 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 -0.02 23 0 36 0
30MAR27 3.70 P 0.00 0.00 0.00 0.28 -0.03 23 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.34 -0.03 23 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.40 -0.03 23 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.47 -0.03 24 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.54 -0.04 23 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.62 -0.04 24 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.71 -0.03 25 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.79 -0.04 25 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.88 -0.04 26 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.98 -0.04 27 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.07 -0.04 28 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.17 -0.04 29 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.27 -0.04 31 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.38 -0.04 34 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.63 -0.04 37 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.89 -0.04 42 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.13 -0.05 44 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.38 -0.05 47 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.62 -0.05 48 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.87 -0.06 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.11 -0.06 51 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.36 -0.06 53 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.60 -0.07 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.85 -0.06 54 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.06 0.00 24 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.15 -0.01 23 0 10 0
29JUN27 3.40 P 0.00 0.00 0.00 0.20 0.00 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.23 -0.01 24 0 42 0
29JUN27 3.60 P 0.00 0.00 0.00 0.28 -0.01 24 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.34 0.00 25 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.39 -0.01 24 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.45 -0.02 24 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.52 -0.01 25 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 0.59 -0.02 25 0 4 0
29JUN27 4.20 P 0.00 0.00 0.00 0.66 -0.02 25 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.74 -0.02 25 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.82 -0.03 25 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.91 -0.03 26 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 1.00 -0.03 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.09 -0.03 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.18 -0.04 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.28 -0.04 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.38 -0.04 31 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.63 -0.04 34 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.89 -0.04 38 0 0 0
TOTAL PUT 120 13,572 -40
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CCE - CHINA COAL CLOSING PRICE HK$ 10.02
30JUL26 7.50 C 0.00 0.00 0.00 2.54 +0.12 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.28 +0.11 0 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.06 +0.08 49 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.81 +0.07 43 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.58 +0.08 44 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.36 +0.08 44 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.14 +0.09 42 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.94 +0.07 41 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.76 +0.07 41 0 123 0
30JUL26 9.75 C 0.00 0.00 0.00 0.60 +0.04 40 0 82 0
30JUL26 10.00 C 0.00 0.00 0.00 0.47 +0.05 41 0 164 0
30JUL26 10.50 C 0.00 0.00 0.00 0.27 +0.01 41 0 93 0
30JUL26 11.00 C 0.17 0.17 0.14 0.15 +0.01 42 401 1,334 +400
30JUL26 11.50 C 0.00 0.00 0.00 0.07 0.00 41 0 945 0
30JUL26 12.00 C 0.04 0.04 0.04 0.04 0.00 44 10 357 +10
30JUL26 12.50 C 0.00 0.00 0.00 0.02 0.00 44 0 471 0
30JUL26 13.00 C 0.02 0.02 0.02 0.01 0.00 45 110 170 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 164 0
30JUL26 14.00 C 0.01 0.01 0.01 0.01 0.00 56 5 104 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 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 70 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 2.61 +0.10 51 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.37 +0.10 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.14 +0.12 47 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.91 +0.10 44 0 0 0
28AUG26 8.50 C 1.73 1.73 1.73 1.69 +0.08 43 6 5 -1
28AUG26 8.75 C 0.00 0.00 0.00 1.46 +0.06 40 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.28 +0.06 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.10 +0.05 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.95 +0.07 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.80 +0.05 40 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.66 +0.02 40 0 395 0
28AUG26 10.50 C 0.00 0.00 0.00 0.46 +0.02 40 0 90 0
28AUG26 11.00 C 0.00 0.00 0.00 0.31 0.00 41 0 87 0
28AUG26 11.50 C 0.22 0.22 0.22 0.20 0.00 41 60 105 +15
28AUG26 12.00 C 0.15 0.15 0.15 0.12 -0.01 40 16 14 -16
28AUG26 12.50 C 0.00 0.00 0.00 0.08 0.00 41 0 37 0
28AUG26 13.00 C 0.00 0.00 0.00 0.05 0.00 42 0 176 0
28AUG26 13.50 C 0.00 0.00 0.00 0.03 0.00 42 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 0.00 43 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 57 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 62 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 67 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 3.09 +0.08 50 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.85 +0.07 48 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.61 +0.08 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.38 +0.08 44 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.15 +0.07 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.93 +0.11 42 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.73 +0.10 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.54 +0.09 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.37 +0.13 42 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.16 +0.06 39 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.04 +0.07 41 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 0.90 +0.07 41 0 104 0
29SEP26 10.00 C 0.00 0.00 0.00 0.77 +0.04 41 0 21 0
29SEP26 10.50 C 0.00 0.00 0.00 0.56 +0.03 41 0 58 0
29SEP26 11.00 C 0.00 0.00 0.00 0.39 +0.01 40 0 113 0
29SEP26 11.50 C 0.00 0.00 0.00 0.27 +0.01 40 0 145 0
29SEP26 12.00 C 0.00 0.00 0.00 0.19 +0.01 40 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.13 +0.01 40 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 0.00 41 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 0.00 41 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 0.00 42 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 38 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 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 57 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 2.63 +0.10 44 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.41 +0.11 44 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.18 +0.09 42 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.97 +0.09 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.77 +0.08 41 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.60 +0.12 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.41 +0.10 40 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.25 +0.06 40 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.05 +0.01 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.97 +0.06 40 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.86 +0.06 40 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.65 +0.04 40 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.48 +0.03 39 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.35 +0.02 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.19 +0.01 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.05 0.00 39 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.64 +0.10 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.45 +0.12 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.25 +0.11 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.08 +0.12 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.89 +0.09 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.72 +0.09 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.57 +0.10 39 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.42 +0.09 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.29 +0.09 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.17 +0.14 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.05 +0.13 39 0 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.85 +0.08 39 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 0.68 +0.07 39 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.53 +0.06 38 0 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.42 +0.05 38 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.33 +0.05 38 0 70 0
30DEC26 13.00 C 0.00 0.00 0.00 0.26 +0.04 38 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 +0.03 38 0 39 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 +0.03 39 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 +0.02 38 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 +0.01 38 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 +0.01 38 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 +0.02 39 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 +0.01 38 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 +0.01 38 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 +0.01 37 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 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.73 +0.08 37 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.54 +0.05 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.36 +0.05 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.19 +0.04 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.09 +0.08 39 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.93 +0.05 39 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.79 +0.06 39 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.64 +0.03 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.52 +0.04 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.39 +0.03 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.28 +0.02 38 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.07 +0.01 38 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.90 +0.02 37 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.75 +0.01 37 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.62 0.00 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.51 0.00 37 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.42 -0.01 37 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.34 -0.01 37 0 53 0
30MAR27 14.00 C 0.00 0.00 0.00 0.29 0.00 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.23 -0.01 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.19 -0.01 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.15 -0.01 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.13 0.00 37 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.10 -0.01 37 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 0.00 37 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 -0.01 36 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.04 -0.01 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 24 0
29JUN27 7.50 C 0.00 0.00 0.00 2.88 +0.12 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.70 +0.12 37 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.54 +0.11 37 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.38 +0.11 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.23 +0.11 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.09 +0.11 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.95 +0.11 37 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 1.82 +0.07 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.70 +0.07 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.62 +0.10 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.48 +0.07 37 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.31 +0.08 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.12 +0.07 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.98 +0.08 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.84 +0.07 38 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.72 +0.06 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.62 +0.06 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.53 +0.05 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.45 +0.05 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.38 +0.04 37 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.32 +0.04 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.27 +0.03 37 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.23 +0.02 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.20 +0.03 37 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.17 +0.02 37 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.14 +0.02 37 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.12 +0.01 37 0 6 0
TOTAL CALL 608 13,299 +408
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.02 -0.01 42 0 100 0
30JUL26 8.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 16 0
30JUL26 8.75 P 0.06 0.06 0.06 0.06 -0.03 42 1 17 0
30JUL26 9.00 P 0.00 0.00 0.00 0.10 -0.03 42 0 17 0
30JUL26 9.25 P 0.00 0.00 0.00 0.15 -0.05 41 0 250 0
30JUL26 9.50 P 0.00 0.00 0.00 0.23 -0.06 42 0 77 0
30JUL26 9.75 P 0.00 0.00 0.00 0.32 -0.08 41 0 141 0
30JUL26 10.00 P 0.00 0.00 0.00 0.44 -0.09 42 0 170 0
30JUL26 10.50 P 0.00 0.00 0.00 0.74 -0.12 42 0 60 0
30JUL26 11.00 P 0.00 0.00 0.00 1.12 -0.13 43 0 201 0
30JUL26 11.50 P 0.00 0.00 0.00 1.54 -0.15 43 0 373 0
30JUL26 12.00 P 0.00 0.00 0.00 2.03 -0.07 50 0 307 0
30JUL26 12.50 P 0.00 0.00 0.00 2.51 -0.09 53 0 775 0
30JUL26 13.00 P 0.00 0.00 0.00 2.99 -0.18 53 0 75 0
30JUL26 13.50 P 0.00 0.00 0.00 3.51 -0.09 67 0 210 -40
30JUL26 14.00 P 0.00 0.00 0.00 4.00 -0.10 69 0 57 -159
30JUL26 14.50 P 0.00 0.00 0.00 4.48 -0.12 0 0 90 -17
30JUL26 15.00 P 0.00 0.00 0.00 4.98 -0.12 0 0 0 -30
30JUL26 15.50 P 0.00 0.00 0.00 5.48 -0.12 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.98 -0.12 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.48 -0.12 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.98 -0.12 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.48 -0.12 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.98 -0.12 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 8.48 -0.12 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.98 -0.12 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.08 -0.02 41 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.11 -0.03 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.16 -0.04 41 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.22 -0.04 41 0 56 0
28AUG26 9.25 P 0.00 0.00 0.00 0.29 -0.06 40 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.38 -0.06 40 0 20 0
28AUG26 9.75 P 0.00 0.00 0.00 0.49 -0.07 41 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.61 -0.09 41 0 50 0
28AUG26 10.50 P 0.00 0.00 0.00 0.91 -0.10 41 0 251 0
28AUG26 11.00 P 0.00 0.00 0.00 1.27 -0.10 42 0 92 0
28AUG26 11.50 P 0.00 0.00 0.00 1.66 -0.15 43 0 144 0
28AUG26 12.00 P 0.00 0.00 0.00 2.11 -0.10 45 0 391 0
28AUG26 12.50 P 0.00 0.00 0.00 2.54 -0.13 44 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 2.99 -0.19 39 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 3.51 -0.09 49 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 4.00 -0.10 51 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 4.48 -0.12 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.98 -0.12 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 5.48 -0.12 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.98 -0.12 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.48 -0.12 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.98 -0.12 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.48 -0.12 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.98 -0.12 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.48 -0.12 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.98 -0.12 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.07 -0.02 41 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.13 -0.03 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.18 -0.03 40 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.23 -0.04 39 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.30 -0.05 39 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.38 -0.06 39 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.47 -0.07 39 0 2 0
29SEP26 9.50 P 0.57 0.57 0.57 0.58 -0.07 39 30 90 +30
29SEP26 9.75 P 0.00 0.00 0.00 0.69 -0.09 38 0 69 0
29SEP26 10.00 P 0.80 0.80 0.80 0.83 -0.08 38 12 77 +12
29SEP26 10.50 P 0.00 0.00 0.00 1.13 -0.10 38 0 65 0
29SEP26 11.00 P 0.00 0.00 0.00 1.48 -0.18 38 0 5,045 0
29SEP26 11.50 P 0.00 0.00 0.00 1.87 -0.11 37 0 123 0
29SEP26 12.00 P 0.00 0.00 0.00 2.30 -0.13 38 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 2.76 -0.11 39 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 3.22 -0.06 39 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 3.69 -0.06 38 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 4.12 -0.10 0 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 4.61 -0.14 0 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 5.11 -0.14 0 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 5.60 -0.08 0 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 6.10 -0.07 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.58 -0.15 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.08 -0.17 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.57 -0.08 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.07 -0.08 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.55 -0.14 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.05 -0.09 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.62 -0.12 48 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.10 -0.02 39 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.14 -0.02 39 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.23 -0.03 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.29 -0.04 38 0 15 0
29OCT26 8.75 P 0.00 0.00 0.00 0.37 -0.04 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.45 -0.06 38 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.55 -0.06 38 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.66 -0.07 38 0 1 0
29OCT26 9.75 P 0.00 0.00 0.00 0.79 -0.06 38 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.91 -0.09 37 0 9 0
29OCT26 10.50 P 1.26 1.26 1.26 1.22 -0.10 37 15 15 +15
29OCT26 11.00 P 0.00 0.00 0.00 1.57 -0.14 37 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.99 -0.11 39 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.40 -0.08 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.82 -0.13 39 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.23 -0.15 36 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.69 -0.14 34 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.18 -0.13 36 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.66 -0.13 35 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 5.15 -0.12 34 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.17 -0.02 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.22 -0.02 37 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.34 -0.03 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.42 -0.03 37 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.50 -0.04 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.60 -0.04 37 0 53 0
30DEC26 9.25 P 0.00 0.00 0.00 0.70 -0.04 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.82 -0.05 37 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.94 -0.06 37 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 1.07 -0.07 37 0 57 0
30DEC26 10.50 P 0.00 0.00 0.00 1.37 -0.13 37 0 73 0
30DEC26 11.00 P 0.00 0.00 0.00 1.71 -0.11 37 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 2.11 -0.07 38 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 2.50 -0.10 38 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.93 -0.03 39 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 3.35 -0.12 38 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.80 -0.12 39 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 4.25 -0.14 38 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.73 -0.12 40 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 5.19 -0.08 38 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 5.63 -0.17 0 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 6.11 -0.19 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 6.65 -0.12 38 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.14 -0.12 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.63 -0.13 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.13 -0.12 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.62 -0.13 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.12 -0.12 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.62 -0.12 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.27 -0.04 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.33 -0.05 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.39 -0.06 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.47 -0.06 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.55 -0.07 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.64 -0.08 36 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.74 -0.08 36 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.85 -0.09 36 0 8 0
30MAR27 9.50 P 0.00 0.00 0.00 0.97 -0.09 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 1.09 -0.10 36 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 1.23 -0.10 36 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.53 -0.10 36 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.88 -0.07 36 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.24 -0.06 37 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 2.62 -0.05 37 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 3.03 -0.04 37 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 3.42 -0.11 36 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.86 -0.13 36 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 4.31 -0.13 37 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.77 -0.13 37 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.23 -0.13 37 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.70 -0.14 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.18 -0.13 36 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.67 -0.13 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.15 -0.13 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.64 -0.13 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.14 -0.12 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.63 -0.13 37 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.12 -0.13 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.62 -0.13 37 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.39 -0.02 37 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.46 -0.01 37 0 14 0
29JUN27 8.00 P 0.00 0.00 0.00 0.54 -0.01 37 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.61 -0.01 37 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.69 -0.03 36 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.80 -0.03 36 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.90 -0.07 36 0 7 0
29JUN27 9.25 P 0.00 0.00 0.00 1.01 -0.07 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.13 -0.03 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.26 -0.05 36 0 3 0
29JUN27 10.00 P 0.00 0.00 0.00 1.40 -0.05 36 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.69 -0.04 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.03 -0.03 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.40 -0.06 37 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.77 -0.07 37 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 3.15 -0.07 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.55 -0.08 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.97 -0.09 37 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 4.40 -0.09 37 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.84 -0.10 37 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.30 -0.09 37 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.76 -0.10 37 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.23 -0.10 37 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.70 -0.11 37 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 7.18 -0.11 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.66 -0.12 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 8.15 -0.12 37 0 0 0
TOTAL PUT 58 19,568 -189
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$ 0.98
30JUL26 0.50 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
30JUL26 0.55 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.33 +0.01 0 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.28 +0.01 0 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.23 +0.01 0 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.18 +0.01 0 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.13 +0.01 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.06 +0.02 40 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.01 0.00 41 0 260 0
30JUL26 1.15 C 0.00 0.00 0.00 0.01 0.00 52 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 61 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 69 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 77 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.33 +0.01 0 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.28 +0.01 0 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.23 +0.01 0 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.18 +0.01 0 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.14 +0.02 31 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.08 +0.02 40 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.05 +0.01 37 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.04 +0.01 42 0 0 0
28AUG26 1.10 C 0.02 0.02 0.02 0.03 +0.02 45 12 13 +12
28AUG26 1.15 C 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.43 +0.01 0 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.38 +0.01 0 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.33 +0.01 0 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.28 +0.01 0 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.24 +0.02 37 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.19 +0.02 29 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.13 +0.03 43 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.10 +0.02 42 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.06 +0.01 34 0 75 0
29SEP26 1.05 C 0.04 0.04 0.04 0.04 0.00 33 5 5 +5
29SEP26 1.10 C 0.03 0.03 0.03 0.03 +0.01 35 8 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 46 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 66 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 69 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 71 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 83 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.48 +0.01 0 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.44 +0.02 61 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.39 +0.02 52 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.33 +0.01 0 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.29 +0.02 36 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.24 +0.02 29 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.20 +0.03 34 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.16 +0.03 34 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.13 +0.03 36 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.06 +0.01 37 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.03 +0.01 41 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.02 +0.01 40 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 0.50 C 0.00 0.00 0.00 0.49 +0.02 51 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.44 +0.02 42 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.39 +0.02 34 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.34 +0.02 26 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.30 +0.03 38 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.26 +0.04 39 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.22 +0.03 38 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.19 +0.03 40 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.16 +0.03 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.13 +0.02 39 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 150 0
30DEC26 1.05 C 0.00 0.00 0.00 0.09 +0.02 41 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.07 +0.01 39 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.05 +0.01 41 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.03 0.00 37 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.02 0.00 35 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 31 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 34 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 43 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 49 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.49 +0.02 0 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.45 +0.03 46 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.40 +0.03 39 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.36 +0.04 41 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.32 +0.04 42 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.28 +0.03 40 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.24 +0.03 38 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.21 +0.03 39 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.16 +0.03 40 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.13 +0.02 38 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.11 +0.01 38 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.09 +0.01 42 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.08 +0.02 43 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.07 +0.02 43 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.05 +0.01 40 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.04 +0.01 39 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.03 +0.01 38 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.02 +0.01 35 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.51 +0.04 53 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.46 +0.04 46 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.41 +0.03 39 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.37 +0.03 40 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.33 +0.03 39 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.30 +0.03 41 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.23 +0.03 39 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.21 +0.02 41 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.18 +0.02 39 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.14 +0.02 40 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.12 +0.02 39 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.11 +0.02 41 0 300 0
29JUN27 1.20 C 0.00 0.00 0.00 0.09 +0.01 39 0 10 0
29JUN27 1.25 C 0.00 0.00 0.00 0.08 +0.02 39 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.07 +0.02 40 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.03 +0.02 36 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
TOTAL CALL 25 2,201 +17
30JUL26 0.50 P 0.00 0.00 0.00 0.01 0.00 169 0 0 0
30JUL26 0.55 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 -0.02 42 0 108 0
30JUL26 1.00 P 0.05 0.05 0.05 0.06 -0.02 46 5 5 +5
30JUL26 1.05 P 0.00 0.00 0.00 0.09 -0.03 44 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.13 -0.04 44 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.18 -0.04 54 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.23 -0.04 64 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.28 -0.04 73 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.33 -0.04 81 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.38 -0.04 88 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.43 -0.04 95 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.48 -0.04 102 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.53 -0.04 108 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.58 -0.04 114 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.63 -0.04 120 0 0 0
28AUG26 0.50 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 0.55 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.03 -0.01 43 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.04 -0.02 36 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.15 -0.03 48 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.19 -0.03 49 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.23 -0.04 46 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.28 -0.04 52 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.33 -0.04 58 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.38 -0.04 63 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.43 -0.04 68 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.48 -0.04 73 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.53 -0.04 78 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.58 -0.04 82 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.63 -0.04 86 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.06 -0.02 40 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 61 0
29SEP26 1.05 P 0.00 0.00 0.00 0.12 -0.03 42 0 5 0
29SEP26 1.10 P 0.00 0.00 0.00 0.15 -0.04 39 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.19 -0.04 40 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.24 -0.03 46 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.28 -0.04 43 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.33 -0.04 48 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.38 -0.04 52 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.43 -0.04 56 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.48 -0.04 60 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.53 -0.04 64 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.58 -0.04 68 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.63 -0.04 71 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.68 -0.04 74 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.78 -0.04 80 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.83 -0.04 83 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.88 -0.04 86 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.93 -0.04 89 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.98 -0.04 91 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.03 -0.04 94 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.13 -0.04 99 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.23 -0.04 104 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.33 -0.04 108 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29OCT26 1.05 P 0.00 0.00 0.00 0.13 -0.02 41 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.17 -0.02 44 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.20 -0.04 41 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.25 -0.03 46 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.29 -0.04 45 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.34 -0.03 50 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.38 -0.04 46 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.43 -0.04 50 0 0 0
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 44 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 -0.01 42 0 4 0
30DEC26 0.95 P 0.00 0.00 0.00 0.09 -0.02 40 0 5 0
30DEC26 1.00 P 0.00 0.00 0.00 0.12 -0.02 42 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.15 -0.02 42 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.19 -0.02 44 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.22 -0.03 42 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.26 -0.03 43 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.31 -0.03 47 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.35 -0.03 47 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.39 -0.04 45 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.44 -0.03 49 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.49 -0.03 52 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.54 -0.03 55 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.58 -0.04 51 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.63 -0.04 53 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.68 -0.04 56 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.72 -0.05 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.78 -0.04 60 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.83 -0.04 63 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.88 -0.04 65 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 43 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 -0.01 41 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.11 -0.02 40 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.17 -0.02 41 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.21 -0.02 43 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.24 -0.03 42 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.28 -0.03 43 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.32 -0.03 43 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.36 -0.03 43 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.41 -0.03 47 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.45 -0.03 46 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.50 -0.03 48 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.54 -0.03 47 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.59 -0.03 49 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.64 -0.03 51 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.68 -0.04 48 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.73 -0.04 50 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 43 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.09 -0.01 43 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.11 -0.01 42 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.14 -0.01 43 0 2 0
29JUN27 1.00 P 0.00 0.00 0.00 0.16 -0.02 41 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.19 -0.02 42 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.23 -0.02 44 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.26 -0.02 43 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.30 -0.02 44 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.34 -0.02 44 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.38 -0.02 45 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.42 -0.03 45 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.46 -0.03 44 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.51 -0.03 47 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.55 -0.03 46 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.59 -0.04 44 0 0 0
TOTAL PUT 5 665 +5
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$ 2.70
30JUL26 1.90 C 0.00 0.00 0.00 0.81 -0.01 71 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.71 -0.01 61 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.61 -0.01 52 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.51 -0.02 44 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.41 -0.02 36 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.30 -0.03 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.21 -0.02 19 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.14 -0.01 26 0 20 0
30JUL26 2.70 C 0.00 0.00 0.00 0.08 -0.01 26 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.05 0.00 29 0 50 0
30JUL26 2.90 C 0.00 0.00 0.00 0.02 -0.01 27 0 2 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 35 0 35 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 41 0 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 62 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 71 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 79 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 83 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.81 -0.02 39 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.76 -0.02 36 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.72 -0.01 49 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.61 -0.02 25 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.51 -0.02 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.42 -0.01 29 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.33 -0.01 28 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.18 -0.01 27 0 20 0
28AUG26 2.70 C 0.00 0.00 0.00 0.13 -0.01 29 0 20 0
28AUG26 2.80 C 0.00 0.00 0.00 0.09 -0.01 30 0 30 0
28AUG26 2.90 C 0.00 0.00 0.00 0.06 -0.01 30 0 2 0
28AUG26 3.00 C 0.00 0.00 0.00 0.04 0.00 31 0 53 0
28AUG26 3.10 C 0.00 0.00 0.00 0.02 -0.01 29 0 114 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 -0.01 28 0 182 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 46 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 60 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.81 -0.02 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.76 -0.02 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.72 -0.01 34 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.62 -0.02 29 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.53 -0.01 31 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.44 -0.01 30 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.27 -0.02 26 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.22 -0.01 29 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.16 -0.01 28 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.12 -0.01 29 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.09 0.00 30 0 11 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 0.00 29 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.04 -0.01 29 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 0.00 30 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 28 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 45 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.82 -0.02 28 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.77 -0.02 26 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.72 -0.02 22 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.64 -0.01 34 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.54 -0.02 29 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.45 -0.02 27 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.37 -0.02 27 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.29 -0.03 26 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.24 -0.01 28 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.08 0.00 28 0 3 0
29OCT26 3.10 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.05 +0.01 30 0 3 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 0.00 29 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 0.00 28 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 29 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.83 -0.02 24 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.79 -0.02 30 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.74 -0.02 28 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.65 -0.02 28 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.55 -0.03 23 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.47 -0.03 25 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.33 -0.03 26 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.27 -0.03 26 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.19 -0.01 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.10 -0.01 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.08 -0.01 29 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.06 -0.01 29 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.05 0.00 29 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.04 0.00 30 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 -0.01 25 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.87 -0.02 33 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.82 -0.02 31 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.76 -0.03 25 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.69 -0.02 29 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.59 -0.03 25 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.52 -0.03 26 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.45 -0.03 26 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.39 -0.02 27 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.28 -0.02 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.24 -0.02 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.20 -0.02 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.15 -0.01 29 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.12 -0.01 28 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.10 -0.01 28 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.09 0.00 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.07 0.00 29 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.06 0.00 29 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.05 0.00 29 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 -0.01 26 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 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 30 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN27 1.90 C 0.00 0.00 0.00 0.87 -0.03 29 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.82 -0.02 27 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.78 -0.03 28 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.70 -0.03 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.63 -0.02 30 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.56 -0.01 30 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.49 -0.01 29 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.43 -0.01 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.37 -0.01 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.32 -0.01 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.27 -0.01 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.20 0.00 28 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.17 0.00 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.12 0.00 28 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.10 0.00 28 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 -0.01 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 0.00 28 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.06 0.00 28 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
TOTAL CALL 0 5,346 0
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 59 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 41 0
30JUL26 2.60 P 0.04 0.04 0.04 0.03 0.00 24 10 25 +10
30JUL26 2.70 P 0.08 0.08 0.08 0.08 +0.01 28 4 32 +4
30JUL26 2.80 P 0.00 0.00 0.00 0.14 +0.01 28 0 46 0
30JUL26 2.90 P 0.00 0.00 0.00 0.22 +0.02 29 0 43 0
30JUL26 3.00 P 0.00 0.00 0.00 0.31 +0.02 32 0 83 0
30JUL26 3.10 P 0.00 0.00 0.00 0.41 +0.02 38 0 49 0
30JUL26 3.20 P 0.00 0.00 0.00 0.52 +0.03 52 0 16 0
30JUL26 3.30 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.70 +0.01 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.80 +0.01 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.01 +0.03 72 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.80 +0.02 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 51 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 41 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
28AUG26 2.40 P 0.00 0.00 0.00 0.02 0.00 28 0 95 0
28AUG26 2.50 P 0.00 0.00 0.00 0.03 0.00 25 0 13 0
28AUG26 2.60 P 0.00 0.00 0.00 0.07 0.00 28 0 27 0
28AUG26 2.70 P 0.10 0.10 0.10 0.11 0.00 27 1 20 +1
28AUG26 2.80 P 0.00 0.00 0.00 0.18 +0.01 30 0 25 0
28AUG26 2.90 P 0.00 0.00 0.00 0.25 +0.01 30 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.33 +0.01 31 0 40 0
28AUG26 3.10 P 0.00 0.00 0.00 0.42 +0.01 33 0 27 0
28AUG26 3.20 P 0.00 0.00 0.00 0.52 +0.02 38 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.62 +0.03 43 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.71 +0.02 42 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.81 +0.02 45 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.01 +0.03 52 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.80 +0.02 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 41 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
29SEP26 2.30 P 0.00 0.00 0.00 0.02 0.00 28 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.03 0.00 26 0 88 0
29SEP26 2.50 P 0.06 0.06 0.06 0.06 0.00 28 1 12 +1
29SEP26 2.60 P 0.00 0.00 0.00 0.09 0.00 27 0 20 0
29SEP26 2.70 P 0.14 0.15 0.14 0.14 +0.01 28 5 112 +2
29SEP26 2.80 P 0.00 0.00 0.00 0.20 +0.01 28 0 23 0
29SEP26 2.90 P 0.00 0.00 0.00 0.26 0.00 27 0 34 0
29SEP26 3.00 P 0.00 0.00 0.00 0.35 +0.02 30 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.43 +0.01 30 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.52 +0.01 31 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.62 +0.02 35 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.71 +0.02 35 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.81 +0.02 38 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.01 +0.03 44 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.20 +0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.90 +0.02 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 33 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 29 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 0.05 +0.01 28 0 5 0
29OCT26 2.50 P 0.00 0.00 0.00 0.07 0.00 26 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.11 +0.01 27 0 3 0
29OCT26 2.70 P 0.00 0.00 0.00 0.16 +0.01 28 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.22 +0.01 28 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.29 +0.02 29 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.37 +0.02 31 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.45 +0.02 31 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.53 +0.01 31 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.62 +0.01 31 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.71 +0.01 31 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.81 +0.02 34 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.90 +0.01 0 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 27 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.04 0.00 30 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 0.00 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.11 +0.01 28 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.15 +0.01 28 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.20 +0.01 28 0 4 0
30DEC26 2.80 P 0.00 0.00 0.00 0.26 +0.01 29 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.32 +0.01 29 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.39 0.00 29 0 19 0
30DEC26 3.10 P 0.00 0.00 0.00 0.47 +0.01 30 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.55 +0.01 30 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.64 +0.02 31 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.72 +0.01 29 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.81 +0.01 29 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.92 +0.02 35 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 1.01 +0.02 34 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.21 +0.02 38 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.30 +0.02 0 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.90 +0.02 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 0.01 -0.01 24 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.05 0.00 27 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 +0.01 28 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.14 0.00 27 0 5 0
30MAR27 2.60 P 0.00 0.00 0.00 0.18 0.00 27 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.23 +0.01 27 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.30 +0.02 29 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.36 +0.02 29 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.43 +0.02 29 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.51 +0.02 30 0 301 0
30MAR27 3.20 P 0.00 0.00 0.00 0.58 +0.02 30 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.66 +0.02 30 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.75 +0.02 31 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.85 +0.04 33 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.93 +0.03 32 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 1.02 +0.02 32 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.10 +0.01 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.21 +0.02 33 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.30 +0.01 0 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.40 +0.02 0 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.50 +0.02 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.60 +0.02 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.70 +0.02 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.80 +0.02 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.90 +0.02 0 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29JUN27 2.00 P 0.03 0.03 0.03 0.05 +0.01 28 1 1 +1
29JUN27 2.10 P 0.00 0.00 0.00 0.07 +0.01 28 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.09 0.00 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.12 0.00 27 0 1 0
29JUN27 2.40 P 0.00 0.00 0.00 0.16 +0.01 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.20 +0.01 27 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.25 +0.01 27 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.30 +0.01 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.35 0.00 26 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.41 0.00 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.48 +0.01 26 0 7 0
29JUN27 3.10 P 0.00 0.00 0.00 0.55 +0.01 26 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.64 +0.02 27 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.71 +0.02 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.79 +0.01 26 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.91 +0.05 31 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.97 +0.03 27 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 1.05 +0.02 26 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.14 +0.02 26 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.24 +0.02 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.33 +0.03 28 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.42 +0.01 27 0 0 0
TOTAL PUT 22 5,236 +19
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$ 20.88
30JUL26 15.50 C 0.00 0.00 0.00 5.47 +0.91 64 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.00 +0.92 64 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.41 +0.70 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.02 +0.76 54 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.51 +0.77 47 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.11 +0.77 51 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.72 +0.77 52 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.25 +0.63 46 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 1.86 +0.55 45 0 60 0
30JUL26 20.00 C 0.00 0.00 0.00 1.54 +0.49 45 0 63 0
30JUL26 21.00 C 0.99 1.00 0.99 1.01 +0.36 46 11 40 +8
30JUL26 22.00 C 0.65 0.65 0.63 0.63 +0.23 46 5 129 0
30JUL26 23.00 C 0.39 0.43 0.38 0.38 +0.15 47 15 248 +12
30JUL26 24.00 C 0.22 0.27 0.22 0.21 +0.09 47 66 113 +35
30JUL26 25.00 C 0.15 0.15 0.15 0.11 +0.05 47 1 79 +1
30JUL26 26.00 C 0.09 0.10 0.09 0.06 +0.03 47 23 88 +22
30JUL26 27.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 105 0
30JUL26 28.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 60 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 50 0 112 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 88 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 98 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 63 0 65 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 67 0 99 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 41 0
30JUL26 35.00 C 0.02 0.02 0.02 0.01 0.00 74 11 72 +10
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 78 0 123 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 81 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 84 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 88 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 91 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 94 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 97 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 99 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 102 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 107 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 112 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 5.50 +0.79 44 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.04 +0.80 45 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.71 +0.85 54 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.30 +0.86 54 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.86 +0.79 52 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.39 +0.67 48 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.94 +0.60 44 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.64 +0.62 46 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.31 +0.54 46 0 0 0
28AUG26 20.00 C 2.07 2.07 2.07 2.02 +0.50 46 5 20 +5
28AUG26 21.00 C 1.46 1.46 1.46 1.49 +0.37 46 1 47 -1
28AUG26 22.00 C 0.00 0.00 0.00 1.13 +0.31 47 0 67 0
28AUG26 23.00 C 0.00 0.00 0.00 0.83 +0.24 48 0 113 0
28AUG26 24.00 C 0.00 0.00 0.00 0.59 +0.18 48 0 88 0
28AUG26 25.00 C 0.44 0.44 0.44 0.41 +0.14 48 1 86 0
28AUG26 26.00 C 0.26 0.36 0.26 0.28 +0.10 48 16 53 0
28AUG26 27.00 C 0.00 0.00 0.00 0.18 +0.06 47 0 85 0
28AUG26 28.00 C 0.18 0.18 0.18 0.12 +0.04 47 2 77 0
28AUG26 29.00 C 0.00 0.00 0.00 0.08 +0.03 48 0 130 0
28AUG26 30.00 C 0.10 0.10 0.10 0.05 +0.01 47 1 1 -1
28AUG26 31.00 C 0.00 0.00 0.00 0.04 +0.02 49 0 93 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 68 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 247 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 51 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.66 +0.77 46 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.23 +0.74 46 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.82 +0.75 47 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.39 +0.63 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.02 +0.64 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.65 +0.63 46 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 3.31 +0.60 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.99 +0.57 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 2.65 +0.55 45 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 2.41 +0.53 46 0 56 0
29SEP26 21.00 C 2.02 2.02 2.02 1.89 +0.42 45 10 45 +9
29SEP26 22.00 C 0.00 0.00 0.00 1.49 +0.35 46 0 100 0
29SEP26 23.00 C 0.00 0.00 0.00 1.18 +0.30 47 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.92 +0.24 47 0 25 0
29SEP26 25.00 C 0.61 0.61 0.61 0.69 +0.18 47 15 63 +15
29SEP26 26.00 C 0.54 0.54 0.54 0.52 +0.15 47 15 135 +15
29SEP26 27.00 C 0.42 0.42 0.42 0.39 +0.12 47 15 51 +15
29SEP26 28.00 C 0.00 0.00 0.00 0.28 +0.08 46 0 84 0
29SEP26 29.00 C 0.00 0.00 0.00 0.21 +0.07 47 1 46 -1
29SEP26 30.00 C 0.23 0.23 0.23 0.15 +0.04 46 2 27 0
29SEP26 31.00 C 0.00 0.00 0.00 0.11 +0.03 46 0 43 0
29SEP26 32.00 C 0.00 0.00 0.00 0.08 +0.02 46 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.06 +0.02 47 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 45 0
29SEP26 36.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 348 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 44 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 46 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 48 0 617 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 808 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 51 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 62 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 76 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 5.79 +0.70 45 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.26 +0.59 40 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.99 +0.70 46 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.46 +0.52 40 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.11 +0.55 41 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.89 +0.65 45 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 3.53 +0.59 45 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.15 +0.49 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.96 +0.58 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.65 +0.53 44 0 5 0
29OCT26 21.00 C 2.19 2.19 2.19 2.18 +0.44 45 15 31 +15
29OCT26 22.00 C 0.00 0.00 0.00 1.78 +0.40 45 0 15 0
29OCT26 23.00 C 0.00 0.00 0.00 1.44 +0.33 45 0 33 0
29OCT26 24.00 C 0.00 0.00 0.00 1.17 +0.29 46 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.94 +0.24 46 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.74 +0.20 46 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.58 +0.16 46 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.45 +0.13 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.35 +0.11 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.27 +0.08 46 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.97 +0.76 49 0 0 0
30DEC26 16.00 C 5.60 5.60 5.56 5.56 +0.74 49 4 4 0
30DEC26 16.50 C 0.00 0.00 0.00 5.17 +0.73 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.79 +0.70 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.42 +0.67 47 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 4.07 +0.64 46 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.74 +0.60 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.43 +0.65 46 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 3.14 +0.54 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 2.87 +0.50 45 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 2.38 +0.49 45 0 135 0
30DEC26 22.00 C 0.00 0.00 0.00 1.97 +0.42 45 0 38 0
30DEC26 23.00 C 0.00 0.00 0.00 1.62 +0.37 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 1.32 +0.26 44 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.09 +0.26 44 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.88 +0.22 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.71 +0.15 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.58 +0.14 44 0 3 0
30DEC26 29.00 C 0.00 0.00 0.00 0.46 +0.10 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.38 +0.09 44 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.30 +0.07 44 0 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.25 +0.07 44 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.20 +0.05 44 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 0.16 +0.04 44 0 30 0
30DEC26 35.00 C 0.00 0.00 0.00 0.13 +0.03 44 0 1,447 0
30DEC26 36.00 C 0.00 0.00 0.00 0.10 +0.02 44 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.08 +0.02 44 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.06 +0.02 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.05 +0.02 45 0 17 0
30DEC26 41.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.02 +0.01 43 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 6.19 +0.76 49 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.81 +0.74 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.44 +0.71 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.09 +0.68 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 4.76 +0.66 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.45 +0.63 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.15 +0.60 47 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 3.88 +0.59 46 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 3.62 +0.55 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.36 +0.51 46 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.93 +0.48 46 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 2.54 +0.43 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.19 +0.42 45 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.90 +0.39 45 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 1.63 +0.33 45 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 1.42 +0.28 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.22 +0.23 45 0 251 0
30MAR27 28.00 C 0.00 0.00 0.00 1.06 +0.25 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.88 +0.18 44 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.78 +0.16 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.68 +0.15 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.58 +0.12 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.50 +0.11 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.43 +0.10 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.37 +0.09 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.32 +0.08 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.27 +0.06 45 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.24 +0.06 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.20 +0.05 44 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.17 +0.04 45 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.15 +0.04 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.13 +0.03 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.11 +0.02 45 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.09 +0.03 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.07 +0.02 44 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.06 +0.02 44 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.05 +0.02 44 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.04 +0.02 44 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 6.56 +0.66 51 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.22 +0.63 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 5.89 +0.60 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.58 +0.58 49 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.28 +0.62 49 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 4.97 +0.58 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.70 +0.57 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.45 +0.56 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.20 +0.53 48 0 0 0
29JUN27 20.00 C 4.11 4.11 4.11 3.97 +0.51 48 15 15 +14
29JUN27 21.00 C 0.00 0.00 0.00 3.54 +0.47 47 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 3.17 +0.42 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.88 +0.43 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.58 +0.37 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.33 +0.35 47 0 17 0
29JUN27 26.00 C 0.00 0.00 0.00 2.10 +0.33 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.89 +0.29 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.71 +0.29 48 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.53 +0.25 48 0 0 0
29JUN27 30.00 C 1.26 1.26 1.26 1.38 +0.23 48 2 11 0
29JUN27 31.00 C 0.00 0.00 0.00 1.25 +0.23 48 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.12 +0.19 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.01 +0.18 48 0 30 0
29JUN27 34.00 C 0.83 0.83 0.83 0.92 +0.18 48 2 2 +2
29JUN27 35.00 C 0.00 0.00 0.00 0.82 +0.15 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.74 +0.13 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.68 +0.14 48 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.61 +0.12 48 0 23 0
TOTAL CALL 254 14,163 +175
30JUL26 15.50 P 0.00 0.00 0.00 0.01 -0.02 49 0 6 0
30JUL26 16.00 P 0.00 0.00 0.00 0.02 -0.03 49 0 5 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 -0.05 47 0 11 0
30JUL26 17.00 P 0.10 0.10 0.10 0.06 -0.07 48 1 22 0
30JUL26 17.50 P 0.00 0.00 0.00 0.09 -0.11 47 0 17 0
30JUL26 18.00 P 0.18 0.18 0.18 0.15 -0.16 47 2 7 +2
30JUL26 18.50 P 0.00 0.00 0.00 0.23 -0.21 47 0 57 0
30JUL26 19.00 P 0.38 0.40 0.38 0.34 -0.27 47 7 94 +2
30JUL26 19.50 P 0.53 0.53 0.44 0.49 -0.33 47 3 32 -1
30JUL26 20.00 P 0.73 0.73 0.70 0.67 -0.40 48 10 520 +3
30JUL26 21.00 P 1.19 1.19 1.19 1.13 -0.55 47 2 93 +2
30JUL26 22.00 P 0.00 0.00 0.00 1.77 -0.66 49 0 151 0
30JUL26 23.00 P 0.00 0.00 0.00 2.53 -0.65 51 0 112 0
30JUL26 24.00 P 0.00 0.00 0.00 3.30 -0.85 47 0 196 0
30JUL26 25.00 P 0.00 0.00 0.00 4.20 -0.90 47 0 118 0
30JUL26 26.00 P 0.00 0.00 0.00 5.21 -0.83 56 0 117 0
30JUL26 27.00 P 0.00 0.00 0.00 6.19 -0.86 60 0 279 0
30JUL26 28.00 P 0.00 0.00 0.00 7.20 -0.84 68 1 97 0
30JUL26 29.00 P 0.00 0.00 0.00 8.31 -0.71 88 0 85 0
30JUL26 30.00 P 0.00 0.00 0.00 9.26 -0.79 88 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 10.26 -0.77 95 0 1 0
30JUL26 32.00 P 0.00 0.00 0.00 11.20 -0.91 92 0 263 0
30JUL26 33.00 P 0.00 0.00 0.00 12.22 -0.82 100 0 62 0
30JUL26 34.00 P 0.00 0.00 0.00 13.20 -0.80 102 0 180 0
30JUL26 35.00 P 0.00 0.00 0.00 14.20 -0.81 107 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 15.23 -0.81 116 0 120 0
30JUL26 37.00 P 0.00 0.00 0.00 16.26 -0.78 125 0 45 0
30JUL26 38.00 P 0.00 0.00 0.00 17.22 -0.82 124 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 18.22 -0.82 128 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 19.25 -0.81 137 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 20.22 -0.86 136 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 21.25 -0.79 145 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 22.12 -0.92 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 23.22 -0.85 147 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 24.12 -0.92 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 25.26 -0.80 162 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 26.23 -0.83 159 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 27.22 -0.82 161 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.08 -0.06 48 0 3 0
28AUG26 16.00 P 0.00 0.00 0.00 0.11 -0.09 47 0 17 0
28AUG26 16.50 P 0.20 0.20 0.20 0.17 -0.11 48 1 89 +1
28AUG26 17.00 P 0.00 0.00 0.00 0.24 -0.14 48 0 2 0
28AUG26 17.50 P 0.00 0.00 0.00 0.32 -0.19 47 0 1 0
28AUG26 18.00 P 0.00 0.00 0.00 0.43 -0.23 48 0 50 0
28AUG26 18.50 P 0.00 0.00 0.00 0.56 -0.27 48 0 2 0
28AUG26 19.00 P 0.00 0.00 0.00 0.72 -0.31 48 0 16 0
28AUG26 19.50 P 0.92 0.92 0.92 0.90 -0.37 48 1 34 0
28AUG26 20.00 P 1.13 1.13 1.13 1.11 -0.41 48 2 87 +2
28AUG26 21.00 P 1.67 1.67 1.64 1.62 -0.50 49 5 53 -1
28AUG26 22.00 P 0.00 0.00 0.00 2.21 -0.61 49 0 48 0
28AUG26 23.00 P 0.00 0.00 0.00 2.92 -0.68 50 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 3.71 -0.71 51 0 12 0
28AUG26 25.00 P 0.00 0.00 0.00 4.56 -0.71 53 0 32 0
28AUG26 26.00 P 0.00 0.00 0.00 5.29 -0.89 46 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 6.26 -0.85 50 0 77 0
28AUG26 28.00 P 0.00 0.00 0.00 7.35 -0.75 61 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 8.31 -0.76 63 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 9.26 -0.79 64 0 21 0
28AUG26 31.00 P 0.00 0.00 0.00 10.26 -0.81 68 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 11.20 -0.91 67 0 12 0
28AUG26 33.00 P 0.00 0.00 0.00 12.22 -0.85 73 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 13.20 -0.87 74 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 14.20 -0.87 78 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.23 -0.84 84 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.26 -0.81 91 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.22 -0.82 90 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 18.22 -0.84 93 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 19.25 -0.81 99 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 20.23 -0.85 100 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 21.25 -0.81 105 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 22.22 -0.84 104 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.18 -0.10 46 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.24 -0.12 46 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.32 -0.15 46 0 45 0
29SEP26 17.00 P 0.00 0.00 0.00 0.42 -0.18 46 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.54 -0.21 47 0 35 0
29SEP26 18.00 P 0.00 0.00 0.00 0.67 -0.25 47 0 57 0
29SEP26 18.50 P 0.00 0.00 0.00 0.83 -0.28 47 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 1.00 -0.32 47 0 26 0
29SEP26 19.50 P 0.00 0.00 0.00 1.20 -0.36 47 0 33 0
29SEP26 20.00 P 1.45 1.45 1.45 1.42 -0.40 47 1 77 +1
29SEP26 21.00 P 0.00 0.00 0.00 1.92 -0.49 47 0 9 0
29SEP26 22.00 P 0.00 0.00 0.00 2.52 -0.56 47 0 118 0
29SEP26 23.00 P 0.00 0.00 0.00 3.23 -0.56 48 0 49 0
29SEP26 24.00 P 0.00 0.00 0.00 3.98 -0.61 49 0 517 0
29SEP26 25.00 P 0.00 0.00 0.00 4.78 -0.63 50 0 83 0
29SEP26 26.00 P 0.00 0.00 0.00 5.62 -0.67 50 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 6.49 -0.71 51 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 7.36 -0.76 50 1 4 0
29SEP26 29.00 P 0.00 0.00 0.00 8.32 -0.75 52 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 9.26 -0.81 53 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 10.26 -0.81 57 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 11.20 -0.91 56 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 12.22 -0.85 60 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 13.20 -0.87 62 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 14.20 -0.87 65 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 15.23 -0.86 70 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 16.26 -0.81 75 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 17.22 -0.82 75 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.22 -0.85 77 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 19.25 -0.82 82 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 20.23 -0.85 83 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 21.25 -0.81 87 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 22.22 -0.85 86 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 23.22 -0.85 89 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 24.16 -0.90 84 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 25.26 -0.80 96 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 26.23 -0.83 96 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 27.22 -0.84 97 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 28.16 -0.89 92 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 29.16 -0.90 94 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 31.68 -0.88 101 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 34.16 -0.90 102 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 36.67 -0.88 108 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 39.18 -0.87 113 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.28 -0.11 46 0 2 0
29OCT26 16.00 P 0.00 0.00 0.00 0.36 -0.13 46 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.47 -0.15 46 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.58 -0.18 46 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.72 -0.21 46 0 0 0
29OCT26 18.00 P 0.91 0.91 0.91 0.87 -0.24 46 15 45 +15
29OCT26 18.50 P 0.00 0.00 0.00 1.03 -0.29 46 0 15 0
29OCT26 19.00 P 1.17 1.17 1.17 1.21 -0.33 46 13 2 -13
29OCT26 19.50 P 1.44 1.44 1.44 1.42 -0.37 46 1 1 +1
29OCT26 20.00 P 0.00 0.00 0.00 1.64 -0.40 46 0 15 0
29OCT26 21.00 P 2.14 2.14 2.14 2.16 -0.48 46 3 3 +3
29OCT26 22.00 P 0.00 0.00 0.00 2.77 -0.48 47 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.45 -0.55 47 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.13 -0.64 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.99 -0.60 49 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.82 -0.63 50 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.69 -0.64 51 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.60 -0.62 53 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.47 -0.69 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.38 -0.70 53 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.58 -0.17 43 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.70 -0.20 43 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.83 -0.24 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.00 -0.26 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.17 -0.29 43 0 9 0
30DEC26 18.00 P 0.00 0.00 0.00 1.36 -0.32 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.57 -0.35 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.80 -0.37 43 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 2.04 -0.41 42 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 2.29 -0.44 42 0 124 0
30DEC26 21.00 P 2.74 2.74 2.74 2.85 -0.50 42 15 164 +15
30DEC26 22.00 P 0.00 0.00 0.00 3.47 -0.54 42 0 22 0
30DEC26 23.00 P 0.00 0.00 0.00 4.14 -0.58 41 0 35 0
30DEC26 24.00 P 0.00 0.00 0.00 4.85 -0.63 41 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 5.61 -0.66 40 0 46 0
30DEC26 26.00 P 0.00 0.00 0.00 6.39 -0.70 39 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.21 -0.73 38 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 8.06 -0.74 36 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 8.92 -0.77 33 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 9.80 -0.79 27 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 10.70 -0.80 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.61 -0.81 0 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 12.52 -0.83 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 13.45 -0.83 0 0 2 0
30DEC26 35.00 P 0.00 0.00 0.00 14.38 -0.84 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 15.36 -0.80 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 16.35 -0.76 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.31 -0.75 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.26 -0.81 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.27 -0.80 0 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 20.23 -0.85 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.25 -0.81 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 22.22 -0.85 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 23.24 -0.83 0 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 24.20 -0.88 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 25.26 -0.80 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 26.24 -0.82 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 27.22 -0.84 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 28.16 -0.90 0 0 0 0
30MAR27 15.50 P 0.82 0.82 0.82 0.92 -0.20 44 15 15 +15
30MAR27 16.00 P 0.00 0.00 0.00 1.08 -0.21 44 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.25 -0.23 44 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.42 -0.27 44 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.63 -0.27 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.84 -0.31 43 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.05 -0.34 43 0 15 0
30MAR27 19.00 P 2.13 2.13 2.10 2.30 -0.34 43 30 46 +29
30MAR27 19.50 P 0.00 0.00 0.00 2.55 -0.38 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.81 -0.41 43 0 15 0
30MAR27 21.00 P 3.16 3.16 3.09 3.38 -0.44 43 30 15 0
30MAR27 22.00 P 0.00 0.00 0.00 3.99 -0.48 43 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 4.63 -0.54 42 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 5.33 -0.56 42 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 6.05 -0.61 41 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 6.82 -0.62 41 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 7.59 -0.67 40 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 8.41 -0.68 39 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 9.23 -0.72 38 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 10.09 -0.72 37 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 10.95 -0.75 35 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 11.83 -0.77 31 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 12.72 -0.78 0 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 13.62 -0.80 0 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 14.53 -0.81 0 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 15.45 -0.81 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 16.37 -0.83 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.34 -0.79 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 18.28 -0.80 0 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 19.37 -0.70 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 20.30 -0.78 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 21.27 -0.79 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 22.22 -0.85 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 23.24 -0.83 0 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 24.20 -0.88 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 25.26 -0.80 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 26.24 -0.82 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 27.22 -0.84 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 28.19 -0.87 0 0 0 0
29JUN27 15.50 P 1.61 1.61 1.60 1.52 -0.22 49 10 10 +10
29JUN27 16.00 P 1.90 1.90 1.86 1.72 -0.24 49 22 22 +22
29JUN27 16.50 P 0.00 0.00 0.00 1.92 -0.26 49 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 2.14 -0.28 49 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.37 -0.28 49 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.61 -0.30 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.86 -0.31 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.13 -0.32 49 0 1 0
29JUN27 19.50 P 3.59 3.59 3.59 3.40 -0.34 49 15 16 +6
29JUN27 20.00 P 0.00 0.00 0.00 3.69 -0.35 50 0 1 0
29JUN27 21.00 P 4.42 4.42 4.42 4.29 -0.39 50 15 15 +6
29JUN27 22.00 P 5.15 5.15 5.04 4.92 -0.43 50 22 17 -18
29JUN27 23.00 P 5.75 5.76 5.73 5.60 -0.47 50 38 38 +25
29JUN27 24.00 P 0.00 0.00 0.00 6.33 -0.48 50 0 2 0
29JUN27 25.00 P 0.00 0.00 0.00 7.09 -0.48 51 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 7.85 -0.51 51 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.63 -0.54 51 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 9.45 -0.55 51 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 10.26 -0.58 51 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 11.11 -0.59 52 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 11.96 -0.61 52 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.83 -0.62 52 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.71 -0.63 52 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.60 -0.64 52 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.49 -0.66 52 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.39 -0.68 52 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 17.31 -0.68 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 18.23 -0.69 52 0 0 0
TOTAL PUT 281 8,149 +127
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$ 76.70
03JUL26 48.00 C 0.00 0.00 0.00 28.70 +0.17 0 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 27.70 +0.17 0 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 26.70 +0.16 0 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 24.20 +0.15 0 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 21.70 +0.13 0 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 19.20 +0.17 0 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 16.70 +0.17 0 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 14.20 +0.05 0 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 11.70 -0.01 0 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 9.20 -0.06 0 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 6.70 +0.03 0 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 4.20 -0.23 0 0 0 0
03JUL26 75.00 C 2.00 2.00 2.00 1.70 -0.67 0 2 0 -63
03JUL26 77.50 C 0.10 0.23 0.03 0.00 -0.75 0 140 701 -40
03JUL26 80.00 C 0.00 0.00 0.00 0.00 -0.36 0 0 526 0
03JUL26 82.50 C 0.00 0.00 0.00 0.00 -0.20 0 0 114 0
03JUL26 85.00 C 0.00 0.00 0.00 0.00 -0.13 0 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 0.00 -0.09 0 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.00 -0.07 0 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 28.96 +0.40 189 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 27.91 +0.37 174 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 26.73 +0.18 96 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 24.45 +0.40 156 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 21.95 +0.38 139 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 19.46 +0.42 125 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 16.96 +0.41 109 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 14.41 +0.26 89 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 11.74 +0.03 42 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 9.24 -0.02 31 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 6.74 +0.07 19 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 4.25 -0.18 18 0 60 0
10JUL26 75.00 C 1.95 1.95 1.95 1.85 -0.52 15 1 17 +1
10JUL26 77.50 C 0.72 0.72 0.32 0.37 -0.38 16 90 471 +58
10JUL26 80.00 C 0.09 0.09 0.04 0.03 -0.33 17 45 173 +45
10JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.19 22 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.01 -0.12 30 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 0.01 -0.08 38 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 0.01 -0.06 45 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.05 52 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.04 59 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.03 65 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.02 71 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.01 77 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 28.96 +0.33 90 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 27.91 +0.28 81 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 26.77 +0.14 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.45 +0.31 73 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 21.95 +0.31 65 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.46 +0.31 57 0 2 0
30JUL26 60.00 C 0.00 0.00 0.00 16.96 +0.31 50 0 1 0
30JUL26 62.50 C 0.00 0.00 0.00 14.41 +0.26 39 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 11.84 +0.13 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.35 +0.09 16 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 6.88 +0.19 16 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 4.51 +0.08 16 0 30 0
30JUL26 75.00 C 2.98 2.98 2.40 2.40 +0.03 15 4 93 -2
30JUL26 77.50 C 1.02 1.38 0.92 0.97 0.00 15 901 1,651 +41
30JUL26 80.00 C 0.45 0.50 0.32 0.35 -0.01 16 963 3,407 +458
30JUL26 82.50 C 0.18 0.18 0.11 0.12 -0.08 17 407 1,370 +123
30JUL26 85.00 C 0.07 0.07 0.06 0.05 -0.08 19 214 2,683 +10
30JUL26 87.50 C 0.03 0.03 0.03 0.02 -0.07 21 16 1,357 +16
30JUL26 90.00 C 0.02 0.02 0.02 0.01 -0.06 23 4 1,727 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 -0.05 26 0 1,063 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 -0.04 29 0 965 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.03 33 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 44 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 28.96 +0.23 51 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 27.91 +0.17 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 26.88 +0.15 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.45 +0.20 36 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 21.95 +0.23 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.46 +0.22 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 16.96 +0.21 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.48 +0.20 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.00 +0.20 16 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.52 +0.17 14 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 7.11 +0.12 14 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 4.80 -0.17 13 0 197 0
28AUG26 75.00 C 3.05 3.05 3.05 2.94 +0.05 14 4 894 0
28AUG26 77.50 C 1.70 2.00 1.53 1.62 +0.06 15 73 732 +61
28AUG26 80.00 C 0.92 1.00 0.72 0.90 +0.03 16 334 734 +177
28AUG26 82.50 C 0.44 0.50 0.36 0.50 +0.01 18 25 1,099 +3
28AUG26 85.00 C 0.18 0.18 0.18 0.28 0.00 19 30 1,315 +30
28AUG26 87.50 C 0.13 0.13 0.13 0.16 0.00 20 140 660 +106
28AUG26 90.00 C 0.00 0.00 0.00 0.10 0.00 21 0 1,034 0
28AUG26 92.50 C 0.00 0.00 0.00 0.06 0.00 23 0 463 0
28AUG26 95.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 -0.01 25 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 -0.01 26 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 40 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 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 28.96 +0.18 48 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.11 +0.33 59 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.03 +0.24 51 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.62 +0.32 51 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 21.95 +0.18 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.65 +0.32 40 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.16 +0.33 35 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.68 +0.38 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.02 +0.20 16 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.55 +0.17 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.14 +0.14 15 0 0 0
29SEP26 72.50 C 4.90 4.92 4.90 4.89 -0.08 14 65 125 +65
29SEP26 75.00 C 2.95 2.95 2.95 3.05 +0.13 15 1 2,241 +1
29SEP26 77.50 C 1.98 2.09 1.65 1.62 +0.06 14 212 785 +65
29SEP26 80.00 C 1.12 1.12 0.87 0.90 +0.03 16 261 1,721 +228
29SEP26 82.50 C 0.59 0.59 0.46 0.50 +0.01 17 126 2,305 +91
29SEP26 85.00 C 0.26 0.26 0.26 0.28 0.00 18 30 5,374 +30
29SEP26 87.50 C 0.16 0.16 0.16 0.16 0.00 19 45 3,251 0
29SEP26 90.00 C 0.00 0.00 0.00 0.10 0.00 20 0 4,297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.06 0.00 21 0 1,256 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 1,438 0
29SEP26 97.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 120 0
29SEP26 100.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 433 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 169 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 48 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 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 29.10 +0.32 57 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 28.11 +0.33 55 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.11 +0.32 52 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.63 +0.33 48 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.14 +0.34 43 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.65 +0.32 38 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.16 +0.32 33 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.68 +0.38 29 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.02 +0.19 16 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.56 +0.18 16 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 7.16 +0.13 15 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 4.93 -0.04 14 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 3.11 +0.07 15 0 0 0
29OCT26 77.50 C 2.30 2.30 1.78 1.63 +0.05 14 81 159 +80
29OCT26 80.00 C 1.27 1.27 0.99 0.90 +0.03 14 35 134 +35
29OCT26 82.50 C 0.72 0.72 0.61 0.50 +0.01 15 8 6 +4
29OCT26 85.00 C 0.43 0.43 0.36 0.28 0.00 16 34 38 +30
29OCT26 87.50 C 0.00 0.00 0.00 0.16 0.00 17 0 21 0
29OCT26 90.00 C 0.14 0.15 0.14 0.10 0.00 17 10 40 +10
29OCT26 92.50 C 0.00 0.00 0.00 0.06 0.00 18 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 29.10 +0.32 49 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.11 +0.33 48 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.11 +0.32 46 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.63 +0.33 42 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.14 +0.34 37 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.65 +0.32 33 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.16 +0.19 29 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 14.68 +0.38 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.02 -0.16 15 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 9.57 +0.17 15 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.22 +0.12 14 0 30 0
30DEC26 72.50 C 5.20 5.20 5.20 5.17 +0.06 15 12 106 +12
30DEC26 75.00 C 0.00 0.00 0.00 3.40 +0.03 14 0 2,043 0
30DEC26 77.50 C 2.35 2.35 2.20 2.05 +0.03 14 2 1,464 0
30DEC26 80.00 C 1.70 1.70 1.45 1.21 0.00 14 138 2,072 +78
30DEC26 82.50 C 1.15 1.15 0.92 0.71 0.00 14 284 1,844 +284
30DEC26 85.00 C 0.64 0.64 0.63 0.40 0.00 14 14 7,425 +4
30DEC26 87.50 C 0.00 0.00 0.00 0.23 +0.01 14 0 3,947 0
30DEC26 90.00 C 0.00 0.00 0.00 0.13 +0.01 14 0 4,326 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 +0.01 15 0 1,193 0
30DEC26 95.00 C 0.00 0.00 0.00 0.04 -0.01 15 0 894 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 -0.01 16 0 470 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 -0.01 16 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 -0.01 16 0 273 0
30DEC26 105.00 C 0.00 0.00 0.00 0.01 0.00 17 0 370 0
30DEC26 107.50 C 0.00 0.00 0.00 0.01 0.00 18 0 32 0
30DEC26 110.00 C 0.00 0.00 0.00 0.01 0.00 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 29.10 +0.32 42 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.11 +0.33 41 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.11 +0.32 39 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 24.63 +0.33 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.14 +0.33 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.65 +0.32 28 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.16 +0.19 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.68 +0.38 22 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.03 -0.15 14 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 9.62 +0.17 14 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.37 +0.12 14 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.62 +0.09 15 0 138 0
30MAR27 75.00 C 4.13 4.13 4.13 4.02 +0.06 14 5 840 0
30MAR27 77.50 C 0.00 0.00 0.00 2.81 +0.05 14 0 1,142 0
30MAR27 80.00 C 0.00 0.00 0.00 1.98 +0.05 14 0 402 0
30MAR27 82.50 C 1.62 1.65 1.58 1.38 +0.06 14 123 679 +91
30MAR27 85.00 C 1.19 1.19 1.19 0.95 +0.06 14 50 492 0
30MAR27 87.50 C 0.00 0.00 0.00 0.65 +0.07 15 0 522 0
30MAR27 90.00 C 0.64 0.64 0.62 0.44 +0.06 15 4 939 +1
30MAR27 92.50 C 0.00 0.00 0.00 0.29 +0.05 15 0 712 0
30MAR27 95.00 C 0.00 0.00 0.00 0.20 +0.05 15 0 445 0
30MAR27 97.50 C 0.00 0.00 0.00 0.13 +0.03 15 0 215 0
30MAR27 100.00 C 0.00 0.00 0.00 0.09 +0.03 16 0 144 0
30MAR27 102.50 C 0.00 0.00 0.00 0.06 +0.02 16 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.04 +0.01 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 +0.01 16 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.02 +0.01 17 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 29.10 +0.32 37 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.11 +0.33 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.11 +0.32 34 0 10 0
29JUN27 52.50 C 0.00 0.00 0.00 24.63 +0.33 31 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.14 +0.33 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.65 +0.32 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.16 +0.19 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.68 +0.38 19 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.07 -0.11 14 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.82 +0.10 14 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.87 +0.06 15 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 6.20 +0.02 14 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.84 -0.03 14 0 1,001 0
29JUN27 77.50 C 4.20 4.20 3.70 3.87 +0.16 15 89 171 +15
29JUN27 80.00 C 2.90 2.90 2.90 2.98 +0.08 15 22 502 0
29JUN27 82.50 C 2.23 2.23 2.23 2.26 +0.02 15 10 353 -10
29JUN27 85.00 C 1.73 1.73 1.73 1.68 -0.05 15 1 2,992 0
29JUN27 87.50 C 1.30 1.31 1.30 1.24 -0.08 15 150 490 -50
29JUN27 90.00 C 0.99 0.99 0.99 0.95 -0.05 16 45 301 0
29JUN27 92.50 C 0.00 0.00 0.00 0.67 -0.10 16 0 306 0
29JUN27 95.00 C 0.60 0.61 0.60 0.47 -0.12 16 180 348 +180
29JUN27 97.50 C 0.00 0.00 0.00 0.33 -0.13 16 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.23 -0.13 16 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 0.16 -0.11 16 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 0.10 -0.11 15 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.07 -0.09 16 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.05 -0.07 16 0 28 0
29JUN27 112.50 C 0.00 0.00 0.00 0.03 -0.07 16 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.02 -0.06 16 0 0 0
TOTAL CALL 5,430 89,384 +2,268
03JUL26 48.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.00 -0.06 0 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.00 -0.08 0 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 0.00 -0.11 0 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 0.00 -0.14 0 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 0.00 -0.19 0 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 0.00 -0.25 0 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 0.00 -0.37 0 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 0.00 -0.56 0 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 0.00 -0.94 0 0 335 0
03JUL26 77.50 P 0.21 0.90 0.21 0.80 -0.97 0 74 0 -522
03JUL26 80.00 P 0.00 0.00 0.00 3.30 -0.56 0 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 5.80 -0.40 0 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 8.30 -0.32 0 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 10.80 -0.25 0 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 13.30 -0.27 0 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 15.80 -0.26 0 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 18.30 -0.21 0 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 20.80 -0.25 0 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 23.30 -0.24 0 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 25.80 -0.21 0 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 28.30 -0.24 0 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 30.80 -0.24 0 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 33.30 -0.25 0 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.01 124 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.02 119 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.03 114 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.04 102 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.05 91 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.07 80 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.10 69 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.13 58 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.18 48 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.24 38 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.36 28 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.55 18 0 118 0
10JUL26 75.00 P 0.11 0.14 0.11 0.15 -0.79 16 28 356 +27
10JUL26 77.50 P 0.68 1.15 0.64 1.13 -0.64 15 132 255 -60
10JUL26 80.00 P 0.00 0.00 0.00 3.31 -0.55 17 0 12 0
10JUL26 82.50 P 0.00 0.00 0.00 5.80 -0.40 0 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 8.30 -0.32 0 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 10.80 -0.25 0 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 13.30 -0.27 0 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 15.80 -0.26 0 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 18.30 -0.21 0 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 20.80 -0.25 0 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 23.30 -0.24 0 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 25.80 -0.21 0 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 28.30 -0.24 0 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 30.80 -0.24 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.03 58 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.04 52 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 -0.05 46 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.07 40 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 -0.10 35 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.13 30 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.18 24 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.24 19 0 0 0
30JUL26 70.00 P 0.04 0.05 0.04 0.03 -0.34 17 180 525 +72
30JUL26 72.50 P 0.14 0.14 0.12 0.15 -0.41 16 188 1,170 +186
30JUL26 75.00 P 0.39 0.53 0.36 0.56 -0.38 15 425 2,814 -72
30JUL26 77.50 P 1.40 1.62 1.20 1.59 -0.20 14 202 2,931 +20
30JUL26 80.00 P 2.84 3.00 2.84 3.61 -0.25 17 3 3,612 0
30JUL26 82.50 P 6.00 6.00 5.80 5.84 -0.36 18 27 2,297 +7
30JUL26 85.00 P 0.00 0.00 0.00 8.30 -0.32 0 0 8 0
30JUL26 87.50 P 0.00 0.00 0.00 10.80 -0.25 0 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 13.30 -0.27 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 15.80 -0.26 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 18.30 -0.21 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.80 -0.25 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 23.30 -0.24 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.80 -0.21 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.30 -0.24 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.80 -0.24 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 33.30 -0.25 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 35.80 -0.20 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 38.30 -0.20 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 40.80 -0.20 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.03 40 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 -0.04 36 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 -0.05 32 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 -0.07 28 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 -0.10 24 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.13 21 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.18 17 0 0 0
28AUG26 67.50 P 0.07 0.08 0.07 0.02 -0.23 15 34 230 -26
28AUG26 70.00 P 0.00 0.00 0.00 0.10 -0.27 15 0 387 0
28AUG26 72.50 P 0.35 0.44 0.35 0.37 -0.19 15 156 1,035 +156
28AUG26 75.00 P 1.00 1.07 0.86 1.03 -0.16 15 296 2,032 +246
28AUG26 77.50 P 2.12 2.30 1.95 2.22 -0.14 16 21 2,175 0
28AUG26 80.00 P 3.53 4.05 3.53 4.05 -0.18 18 17 2,050 0
28AUG26 82.50 P 5.65 5.65 5.50 6.24 -0.18 20 8 863 -8
28AUG26 85.00 P 8.40 8.65 8.40 8.63 +0.01 24 11 1,044 -11
28AUG26 87.50 P 0.00 0.00 0.00 10.81 -0.24 20 0 494 0
28AUG26 90.00 P 0.00 0.00 0.00 13.30 -0.30 0 0 439 0
28AUG26 92.50 P 0.00 0.00 0.00 15.80 -0.26 0 0 300 0
28AUG26 95.00 P 0.00 0.00 0.00 18.85 +0.32 44 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.80 -0.25 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 23.85 +0.31 51 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 25.80 -0.22 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 28.30 -0.24 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 31.35 +0.31 62 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 33.30 -0.25 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 36.35 +0.35 68 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 38.30 -0.20 0 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 40.80 -0.20 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 -0.03 30 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 -0.04 26 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 -0.05 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.07 20 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.10 17 0 238 0
29SEP26 62.50 P 0.07 0.07 0.06 0.04 -0.10 17 32 369 -2
29SEP26 65.00 P 0.00 0.00 0.00 0.11 -0.11 16 0 348 0
29SEP26 67.50 P 0.24 0.24 0.24 0.27 -0.17 15 5 1,350 +5
29SEP26 70.00 P 0.45 0.52 0.45 0.65 -0.19 15 35 3,851 +4
29SEP26 72.50 P 1.01 1.19 1.01 1.34 -0.19 14 370 2,022 +151
29SEP26 75.00 P 2.30 2.30 2.20 2.46 -0.15 13 181 4,218 +151
29SEP26 77.50 P 3.40 3.88 3.40 4.02 -0.11 12 7 2,412 -3
29SEP26 80.00 P 5.33 5.90 5.28 6.07 -0.34 12 198 5,036 +87
29SEP26 82.50 P 0.00 0.00 0.00 8.30 -0.17 0 0 1,757 0
29SEP26 85.00 P 9.86 10.50 9.86 10.62 -0.19 0 43 2,013 0
29SEP26 87.50 P 0.00 0.00 0.00 13.39 +0.21 17 0 455 0
29SEP26 90.00 P 0.00 0.00 0.00 15.38 -0.22 0 0 660 0
29SEP26 92.50 P 0.00 0.00 0.00 17.78 -0.30 0 0 401 0
29SEP26 95.00 P 0.00 0.00 0.00 20.18 -0.34 0 0 175 0
29SEP26 97.50 P 0.00 0.00 0.00 22.70 -0.22 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 25.27 -0.23 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 27.68 -0.31 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 30.11 -0.36 0 0 120 0
29SEP26 107.50 P 0.00 0.00 0.00 32.60 -0.31 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 35.08 -0.28 0 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 37.57 -0.42 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.11 -0.33 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.60 -0.33 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.09 -1.02 0 0 40 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 -0.02 27 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 -0.03 26 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 -0.04 23 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 -0.05 20 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 -0.06 19 0 0 0
29OCT26 60.00 P 0.10 0.10 0.10 0.04 -0.07 17 1 91 +1
29OCT26 62.50 P 0.00 0.00 0.00 0.10 -0.06 17 0 90 0
29OCT26 65.00 P 0.00 0.00 0.00 0.22 -0.10 16 0 90 0
29OCT26 67.50 P 0.35 0.35 0.35 0.45 -0.15 15 30 378 +30
29OCT26 70.00 P 0.61 0.71 0.61 0.88 -0.19 15 100 106 +60
29OCT26 72.50 P 1.18 1.40 1.18 1.59 -0.21 14 53 57 +33
29OCT26 75.00 P 2.18 2.54 2.18 2.68 -0.20 13 316 472 +316
29OCT26 77.50 P 0.00 0.00 0.00 4.17 -0.19 12 0 32 0
29OCT26 80.00 P 5.92 5.92 5.92 6.14 -0.27 12 1 158 0
29OCT26 82.50 P 8.14 8.14 8.14 8.33 -0.43 0 10 10 +10
29OCT26 85.00 P 0.00 0.00 0.00 10.95 -0.18 15 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 13.39 -0.18 15 0 0 0
29OCT26 90.00 P 15.38 15.38 15.38 15.39 -0.21 0 17 17 +17
29OCT26 92.50 P 0.00 0.00 0.00 17.84 -0.24 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 20.22 -0.33 0 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 22.71 -0.32 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 25.38 -0.13 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 27.68 -0.32 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 30.26 -0.22 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 32.66 -0.31 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 -0.02 22 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 -0.03 21 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.04 19 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 -0.05 16 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.03 -0.05 16 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.07 -0.07 16 0 251 0
30DEC26 62.50 P 0.18 0.18 0.18 0.16 -0.11 15 2 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.33 -0.17 15 0 833 0
30DEC26 67.50 P 0.00 0.00 0.00 0.64 -0.22 14 0 2,105 0
30DEC26 70.00 P 1.01 1.01 1.01 1.17 -0.24 14 2 3,517 +2
30DEC26 72.50 P 1.55 1.72 1.55 1.95 -0.27 14 6 982 +4
30DEC26 75.00 P 2.60 2.90 2.59 3.06 -0.25 13 29 9,138 +11
30DEC26 77.50 P 3.95 3.95 3.95 4.52 -0.23 13 1 4,777 -1
30DEC26 80.00 P 0.00 0.00 0.00 6.36 -0.22 12 0 3,475 0
30DEC26 82.50 P 0.00 0.00 0.00 8.70 -0.22 14 0 1,393 0
30DEC26 85.00 P 0.00 0.00 0.00 11.00 -0.22 14 0 722 0
30DEC26 87.50 P 0.00 0.00 0.00 13.39 -0.22 14 0 171 0
30DEC26 90.00 P 0.00 0.00 0.00 15.39 -0.24 0 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 17.84 -0.24 0 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 20.22 -0.34 0 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 22.71 -0.33 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 25.38 -0.15 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 27.68 -0.33 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 30.26 -0.24 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.66 -0.32 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 35.14 -0.31 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.70 -0.29 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 40.19 -0.25 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.60 -0.33 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 -0.02 18 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 -0.03 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 -0.04 15 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 -0.04 15 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.05 -0.03 14 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.12 -0.06 14 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.26 -0.08 14 0 63 0
30MAR27 65.00 P 0.50 0.50 0.50 0.49 -0.13 14 1 587 +1
30MAR27 67.50 P 0.00 0.00 0.00 0.90 -0.15 14 0 588 0
30MAR27 70.00 P 1.26 1.27 1.26 1.50 -0.19 14 7 3,855 0
30MAR27 72.50 P 1.94 1.94 1.94 2.37 -0.20 14 160 283 +158
30MAR27 75.00 P 3.13 3.25 3.13 3.51 -0.21 13 21 1,090 +1
30MAR27 77.50 P 0.00 0.00 0.00 4.94 -0.20 13 0 253 0
30MAR27 80.00 P 0.00 0.00 0.00 6.70 -0.20 13 0 461 0
30MAR27 82.50 P 8.40 8.52 8.00 8.95 -0.05 14 8 904 -2
30MAR27 85.00 P 0.00 0.00 0.00 11.16 -0.19 14 0 224 0
30MAR27 87.50 P 0.00 0.00 0.00 13.49 -0.19 15 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 15.41 -0.26 0 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 17.84 -0.26 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.22 -0.34 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.71 -0.33 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.38 -0.15 0 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 27.83 -0.18 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 30.26 -0.24 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 32.66 -0.32 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 35.14 -0.33 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.70 -0.29 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 40.19 -0.25 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.60 -0.33 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 -0.02 16 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 -0.03 15 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 -0.04 13 0 0 0
29JUN27 55.00 P 0.20 0.20 0.20 0.03 -0.04 13 2 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.08 -0.07 14 0 2 0
29JUN27 60.00 P 0.00 0.00 0.00 0.19 -0.12 14 0 225 0
29JUN27 62.50 P 0.00 0.00 0.00 0.41 -0.17 14 0 62 0
29JUN27 65.00 P 0.95 0.97 0.93 0.78 -0.20 14 120 163 +92
29JUN27 67.50 P 1.45 1.48 1.44 1.33 -0.25 15 130 459 +130
29JUN27 70.00 P 2.05 2.22 2.05 2.13 -0.25 15 191 488 +151
29JUN27 72.50 P 0.00 0.00 0.00 3.17 -0.19 15 0 3,392 0
29JUN27 75.00 P 4.34 4.34 4.34 4.46 -0.12 15 3 1,123 0
29JUN27 77.50 P 5.93 5.93 5.93 5.90 -0.22 15 115 566 +115
29JUN27 80.00 P 0.00 0.00 0.00 7.69 -0.24 16 0 280 0
29JUN27 82.50 P 9.40 9.40 9.40 9.20 -0.47 14 8 48 +8
29JUN27 85.00 P 0.00 0.00 0.00 11.47 -0.29 15 0 235 0
29JUN27 87.50 P 0.00 0.00 0.00 13.68 -0.29 15 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.51 -0.48 0 0 2 0
29JUN27 92.50 P 0.00 0.00 0.00 17.95 -0.30 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.22 -0.40 0 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 22.71 -0.35 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.38 -0.15 0 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 27.83 -0.18 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 30.26 -0.24 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 32.66 -0.32 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 35.14 -0.33 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 37.70 -0.29 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 40.19 -0.25 0 0 0 0
TOTAL PUT 4,007 98,339 +1,545
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$ 6.18
30JUL26 4.50 C 0.00 0.00 0.00 1.71 +0.10 70 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.60 +0.09 58 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.50 +0.09 54 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.40 +0.09 50 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.30 +0.09 47 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.22 +0.11 55 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.96 +0.09 40 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.71 +0.09 31 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.47 +0.06 24 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.29 +0.05 26 0 32 0
30JUL26 6.25 C 0.17 0.17 0.15 0.16 +0.04 27 16 32 +8
30JUL26 6.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 77 0
30JUL26 6.75 C 0.00 0.00 0.00 0.03 +0.01 27 0 21 0
30JUL26 7.00 C 0.03 0.03 0.03 0.01 0.00 27 15 114 0
30JUL26 7.25 C 0.01 0.02 0.01 0.01 0.00 33 84 201 +66
30JUL26 7.50 C 0.01 0.01 0.01 0.01 0.00 38 25 1,143 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 0 1,631 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,080 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 495 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 58 0 759 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 462 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 66 0 950 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 112 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 74 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 78 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 1.71 +0.10 43 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.62 +0.10 46 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.52 +0.10 43 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.42 +0.09 40 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.32 +0.10 37 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.22 +0.09 34 0 0 0
28AUG26 5.25 C 0.97 0.97 0.97 1.00 +0.11 36 2 2 +2
28AUG26 5.50 C 0.00 0.00 0.00 0.74 +0.04 26 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.53 +0.03 25 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.36 +0.04 25 0 102 0
28AUG26 6.25 C 0.00 0.00 0.00 0.23 +0.02 25 0 2 0
28AUG26 6.50 C 0.14 0.14 0.14 0.14 +0.01 26 2 63 +2
28AUG26 6.75 C 0.00 0.00 0.00 0.08 +0.01 26 0 100 0
28AUG26 7.00 C 0.00 0.00 0.00 0.04 0.00 26 0 62 0
28AUG26 7.25 C 0.04 0.04 0.04 0.02 0.00 26 10 190 +2
28AUG26 7.50 C 0.03 0.03 0.03 0.01 0.00 26 10 340 +10
28AUG26 7.75 C 0.02 0.02 0.02 0.01 0.00 30 3 914 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 564 0
28AUG26 8.25 C 0.01 0.01 0.01 0.01 0.00 37 15 1,354 +15
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 433 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 63 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.72 +0.09 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.62 +0.09 44 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.52 +0.09 41 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.42 +0.09 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.33 +0.10 40 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.23 +0.09 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.00 +0.10 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.75 +0.05 27 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.55 +0.05 27 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.37 +0.05 26 0 11 0
29SEP26 6.25 C 0.00 0.00 0.00 0.24 +0.03 26 0 32 0
29SEP26 6.50 C 0.19 0.20 0.19 0.14 +0.01 25 8 165 +8
29SEP26 6.75 C 0.12 0.12 0.12 0.08 +0.01 25 10 11 +2
29SEP26 7.00 C 0.09 0.09 0.09 0.04 0.00 25 20 273 +20
29SEP26 7.25 C 0.00 0.00 0.00 0.02 0.00 25 0 1,484 0
29SEP26 7.50 C 0.05 0.05 0.05 0.01 0.00 25 14 746 +14
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 28 0 388 0
29SEP26 8.00 C 0.03 0.03 0.03 0.01 0.00 31 11 1,103 -11
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 601 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 36 0 327 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 38 0 269 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 41 0 511 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 329 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 399 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 1,273 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 61 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 7 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 77 0 215 0
29OCT26 4.50 C 0.00 0.00 0.00 1.73 +0.10 48 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.63 +0.10 46 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.52 +0.09 39 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.43 +0.10 40 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.33 +0.10 37 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.24 +0.10 37 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.00 +0.10 33 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.76 +0.06 28 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.55 +0.05 26 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.40 +0.06 27 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.26 +0.04 26 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.17 +0.03 26 0 100 0
29OCT26 6.75 C 0.14 0.14 0.14 0.11 +0.02 26 2 2 +2
29OCT26 7.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 8.25 C 0.03 0.03 0.03 0.01 0.00 29 300 525 +300
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.73 +0.10 43 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.63 +0.10 40 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.52 +0.09 35 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.43 +0.10 36 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.33 +0.09 33 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.24 +0.10 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.00 +0.08 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.79 +0.08 28 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.60 +0.06 27 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.44 +0.04 26 100 121 +100
30DEC26 6.25 C 0.00 0.00 0.00 0.32 +0.03 26 100 100 +100
30DEC26 6.50 C 0.00 0.00 0.00 0.23 +0.02 25 0 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.17 +0.02 26 0 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 228 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 +0.01 25 0 508 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 943 0
30DEC26 7.75 C 0.10 0.10 0.10 0.04 0.00 26 2 960 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 26 0 3,524 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 0.00 26 0 273 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 566 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 151 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 28 0 387 0
30DEC26 9.25 C 0.04 0.04 0.04 0.01 0.00 30 3 41 +3
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 31 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 34 0 422 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 41 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 1.74 +0.11 39 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.63 +0.10 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.52 +0.08 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.43 +0.09 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.33 +0.08 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.24 +0.08 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.03 +0.08 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.84 +0.09 27 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.67 +0.08 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.53 +0.07 26 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.42 +0.06 26 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.33 +0.06 26 0 0 0
30MAR27 6.75 C 0.32 0.32 0.32 0.26 +0.05 26 97 97 +97
30MAR27 7.00 C 0.00 0.00 0.00 0.20 +0.04 26 0 19 0
30MAR27 7.25 C 0.00 0.00 0.00 0.15 +0.03 25 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 +0.03 26 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.09 +0.02 25 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 117 0
30MAR27 8.25 C 0.11 0.11 0.11 0.05 +0.01 25 150 166 +109
30MAR27 8.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 64 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 +0.01 26 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 41 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 25 0 14 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 26 0 45 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 27 0 13 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 29 0 10 0
29JUN27 4.50 C 0.00 0.00 0.00 1.74 +0.11 34 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.63 +0.09 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.53 +0.09 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.44 +0.09 28 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.35 +0.08 28 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.26 +0.08 27 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.07 +0.07 27 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.90 +0.07 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.75 +0.06 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.63 +0.03 26 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.52 +0.04 26 0 2 0
29JUN27 6.50 C 0.00 0.00 0.00 0.43 +0.02 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.35 +0.01 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.29 +0.01 26 0 16 0
29JUN27 7.25 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
29JUN27 7.50 C 0.23 0.23 0.23 0.19 +0.01 26 3 41 0
29JUN27 7.75 C 0.00 0.00 0.00 0.15 0.00 25 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.12 0.00 26 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN27 8.50 C 0.14 0.14 0.14 0.08 0.00 26 40 108 +40
29JUN27 8.75 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 0.00 26 0 1,563 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 0.00 26 0 9 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 0.00 26 0 16 0
29JUN27 9.75 C 0.00 0.00 0.00 0.02 0.00 25 0 35 0
29JUN27 10.00 C 0.08 0.08 0.08 0.01 0.00 23 50 250 0
TOTAL CALL 1,092 33,122 +889
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.03 -0.01 25 0 450 0
30JUL26 6.00 P 0.09 0.09 0.09 0.09 -0.03 25 3 746 0
30JUL26 6.25 P 0.20 0.20 0.20 0.20 -0.05 25 6 456 -6
30JUL26 6.50 P 0.35 0.35 0.35 0.38 -0.06 27 5 139 0
30JUL26 6.75 P 0.60 0.60 0.60 0.60 -0.07 30 21 455 -21
30JUL26 7.00 P 0.90 0.90 0.83 0.82 -0.11 0 205 669 -15
30JUL26 7.25 P 0.00 0.00 0.00 1.08 -0.07 37 0 1,648 0
30JUL26 7.50 P 0.00 0.00 0.00 1.36 -0.04 55 5 561 -5
30JUL26 7.75 P 0.00 0.00 0.00 1.57 -0.10 0 0 134 0
30JUL26 8.00 P 0.00 0.00 0.00 1.82 -0.09 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.07 -0.09 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.32 -0.09 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.57 -0.09 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.82 -0.09 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.07 -0.09 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.32 -0.09 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.57 -0.09 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.82 -0.09 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.32 -0.09 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 0.00 29 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.03 -0.02 25 0 3 0
28AUG26 5.75 P 0.00 0.00 0.00 0.08 -0.02 26 0 0 0
28AUG26 6.00 P 0.16 0.16 0.16 0.16 -0.04 26 6 443 +6
28AUG26 6.25 P 0.27 0.27 0.27 0.28 -0.05 26 30 221 +30
28AUG26 6.50 P 0.00 0.00 0.00 0.45 -0.06 27 0 292 0
28AUG26 6.75 P 0.00 0.00 0.00 0.64 -0.07 28 0 208 0
28AUG26 7.00 P 0.00 0.00 0.00 0.86 -0.07 30 0 579 0
28AUG26 7.25 P 0.00 0.00 0.00 1.09 -0.10 31 0 114 0
28AUG26 7.50 P 0.00 0.00 0.00 1.36 -0.07 40 0 387 0
28AUG26 7.75 P 0.00 0.00 0.00 1.58 -0.10 37 0 859 0
28AUG26 8.00 P 1.77 1.77 1.77 1.82 -0.10 0 4 540 0
28AUG26 8.25 P 0.00 0.00 0.00 2.07 -0.10 0 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 2.32 -0.09 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.57 -0.10 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.82 -0.10 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.07 -0.10 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.32 -0.10 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.57 -0.09 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.82 -0.09 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.32 -0.09 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 -0.01 24 0 225 0
29SEP26 5.50 P 0.09 0.09 0.09 0.12 -0.02 24 10 233 +5
29SEP26 5.75 P 0.00 0.00 0.00 0.21 -0.04 24 0 289 0
29SEP26 6.00 P 0.32 0.33 0.32 0.34 -0.04 24 20 1,111 0
29SEP26 6.25 P 0.00 0.00 0.00 0.50 -0.05 23 0 948 0
29SEP26 6.50 P 0.63 0.67 0.63 0.68 -0.06 22 31 836 +31
29SEP26 6.75 P 0.00 0.00 0.00 0.88 -0.07 18 0 384 0
29SEP26 7.00 P 1.13 1.14 1.13 1.11 -0.07 0 300 4,787 -100
29SEP26 7.25 P 0.00 0.00 0.00 1.33 -0.09 0 0 2,971 0
29SEP26 7.50 P 0.00 0.00 0.00 1.57 -0.08 0 0 696 0
29SEP26 7.75 P 0.00 0.00 0.00 1.81 -0.09 0 0 197 0
29SEP26 8.00 P 0.00 0.00 0.00 2.05 -0.09 0 0 332 0
29SEP26 8.25 P 0.00 0.00 0.00 2.29 -0.09 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.53 -0.10 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 2.78 -0.10 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 3.03 -0.09 0 0 27 0
29SEP26 9.25 P 0.00 0.00 0.00 3.27 -0.10 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.52 -0.10 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.77 -0.10 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.02 -0.10 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.51 -0.10 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.01 -0.10 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.51 -0.10 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.01 -0.09 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.50 -0.10 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 7.00 -0.10 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.50 -0.10 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.99 -0.10 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.49 -0.10 0 0 10 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 4.90 P 0.03 0.03 0.03 0.03 -0.01 24 5 5 +5
29OCT26 5.00 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.16 -0.02 25 0 3 0
29OCT26 5.75 P 0.00 0.00 0.00 0.26 -0.03 25 0 5 0
29OCT26 6.00 P 0.00 0.00 0.00 0.38 -0.04 24 0 0 0
29OCT26 6.25 P 0.48 0.48 0.48 0.54 -0.05 24 30 30 +30
29OCT26 6.50 P 0.71 0.71 0.71 0.72 -0.05 24 300 600 +300
29OCT26 6.75 P 0.92 0.92 0.89 0.91 -0.07 22 255 255 +255
29OCT26 7.00 P 0.00 0.00 0.00 1.12 -0.08 17 5 5 +5
29OCT26 7.25 P 0.00 0.00 0.00 1.35 -0.08 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.58 -0.08 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.81 -0.09 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.05 -0.10 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.29 -0.10 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.54 -0.09 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30DEC26 4.90 P 0.05 0.05 0.05 0.07 -0.01 25 300 450 +300
30DEC26 5.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.14 -0.03 25 0 11 0
30DEC26 5.50 P 0.18 0.18 0.18 0.22 -0.03 25 400 639 +400
30DEC26 5.75 P 0.00 0.00 0.00 0.32 -0.04 24 0 317 0
30DEC26 6.00 P 0.00 0.00 0.00 0.45 -0.04 24 100 311 +63
30DEC26 6.25 P 0.00 0.00 0.00 0.60 -0.05 24 100 113 +80
30DEC26 6.50 P 0.00 0.00 0.00 0.77 -0.06 24 0 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.95 -0.07 22 0 473 0
30DEC26 7.00 P 0.00 0.00 0.00 1.15 -0.08 21 0 513 0
30DEC26 7.25 P 0.00 0.00 0.00 1.37 -0.08 18 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.60 -0.07 0 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.83 -0.09 0 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 2.06 -0.09 0 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 2.30 -0.09 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.54 -0.10 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.79 -0.09 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 3.03 -0.10 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.28 -0.09 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.52 -0.10 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.77 -0.10 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.02 -0.10 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.51 -0.10 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.01 -0.10 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.51 -0.10 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.01 -0.09 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.50 -0.10 0 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.08 +0.01 25 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.21 0.00 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.29 -0.01 25 0 53 0
30MAR27 5.75 P 0.36 0.36 0.36 0.40 -0.01 25 156 201 +156
30MAR27 6.00 P 0.00 0.00 0.00 0.52 -0.02 24 0 66 0
30MAR27 6.25 P 0.00 0.00 0.00 0.67 -0.02 24 0 283 0
30MAR27 6.50 P 0.00 0.00 0.00 0.83 -0.04 24 0 412 0
30MAR27 6.75 P 0.00 0.00 0.00 1.01 -0.04 23 0 93 0
30MAR27 7.00 P 0.00 0.00 0.00 1.20 -0.06 23 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 1.40 -0.06 21 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.62 -0.08 19 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.85 -0.07 0 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.08 -0.08 0 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.31 -0.08 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.55 -0.09 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.79 -0.10 0 0 18 0
30MAR27 9.00 P 0.00 0.00 0.00 3.04 -0.09 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.28 -0.10 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.53 -0.09 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.77 -0.10 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.02 -0.10 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.51 -0.10 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.14 -0.02 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.16 -0.03 25 0 220 0
29JUN27 5.00 P 0.17 0.17 0.16 0.18 -0.04 25 5 10 +5
29JUN27 5.25 P 0.24 0.24 0.24 0.26 -0.04 25 6 66 +6
29JUN27 5.50 P 0.33 0.33 0.33 0.35 -0.05 25 6 159 +6
29JUN27 5.75 P 0.46 0.46 0.46 0.46 -0.05 25 13 82 0
29JUN27 6.00 P 0.00 0.00 0.00 0.59 -0.05 25 0 70 0
29JUN27 6.25 P 0.73 0.73 0.73 0.73 -0.09 24 3 111 +3
29JUN27 6.50 P 0.00 0.00 0.00 0.91 -0.05 25 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.09 -0.05 25 0 40 0
29JUN27 7.00 P 0.00 0.00 0.00 1.27 -0.07 25 0 52 0
29JUN27 7.25 P 0.00 0.00 0.00 1.47 -0.07 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.68 -0.07 24 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.90 -0.07 24 0 222 0
29JUN27 8.00 P 0.00 0.00 0.00 2.12 -0.06 21 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.34 -0.08 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.58 -0.08 0 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.81 -0.09 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.05 -0.09 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.29 -0.09 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.53 -0.10 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.78 -0.09 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.02 -0.10 0 0 0 0
TOTAL PUT 2,330 33,021 +1,539
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$ 10.77
30JUL26 8.00 C 0.00 0.00 0.00 2.79 +0.08 44 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.54 +0.08 39 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.29 +0.08 33 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.04 +0.08 28 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.79 +0.07 22 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.52 +0.07 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.29 +0.07 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.09 +0.05 31 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.88 +0.04 31 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.51 +0.01 29 0 258 0
30JUL26 11.00 C 0.25 0.25 0.25 0.26 -0.01 29 11 271 0
30JUL26 11.50 C 0.15 0.15 0.12 0.12 -0.01 30 64 365 +39
30JUL26 12.00 C 0.05 0.05 0.05 0.05 -0.01 31 120 280 +120
30JUL26 12.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 198 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 34 0 123 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 398 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 102 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 330 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 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 84 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.81 +0.10 32 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.56 +0.07 28 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.31 +0.09 23 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.08 +0.11 31 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.85 +0.09 32 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.63 +0.08 32 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.42 +0.08 32 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.20 +0.04 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.98 +0.02 28 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 0.66 0.00 29 0 26 0
28AUG26 11.00 C 0.00 0.00 0.00 0.42 0.00 29 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.25 -0.01 29 0 8 0
28AUG26 12.00 C 0.00 0.00 0.00 0.14 -0.01 30 0 166 0
28AUG26 12.50 C 0.00 0.00 0.00 0.08 -0.01 30 0 46 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 -0.01 31 0 46 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 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 44 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.83 +0.09 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.58 +0.08 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.35 +0.08 30 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.11 +0.09 29 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.89 +0.10 30 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.68 +0.09 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.44 +0.05 28 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.24 +0.02 28 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.07 +0.02 28 0 60 0
29SEP26 10.50 C 0.00 0.00 0.00 0.77 +0.01 29 0 15 0
29SEP26 11.00 C 0.00 0.00 0.00 0.52 0.00 29 0 17 0
29SEP26 11.50 C 0.33 0.34 0.33 0.34 0.00 29 30 579 +15
29SEP26 12.00 C 0.21 0.21 0.21 0.22 0.00 30 3 1,054 +3
29SEP26 12.50 C 0.00 0.00 0.00 0.13 -0.01 29 0 638 0
29SEP26 13.00 C 0.10 0.10 0.09 0.08 0.00 30 200 1,385 +200
29SEP26 13.50 C 0.00 0.00 0.00 0.05 0.00 31 0 528 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 0.00 31 0 338 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 31 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 36 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 41 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 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 2.83 +0.08 29 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.58 +0.07 26 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.35 +0.08 29 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.11 +0.06 27 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.89 +0.06 28 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.68 +0.05 29 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.46 +0.03 27 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.27 +0.02 27 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.12 +0.01 29 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.81 0.00 29 0 0 0
29OCT26 11.00 C 0.57 0.57 0.57 0.57 +0.01 29 1 1 +1
29OCT26 11.50 C 0.00 0.00 0.00 0.40 +0.01 29 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.27 0.00 29 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.17 -0.01 29 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 0.00 30 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 30 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 2.83 +0.06 25 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.59 +0.05 26 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.37 +0.05 28 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.15 +0.04 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.94 +0.03 28 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 1.76 +0.05 29 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.55 +0.02 28 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.38 +0.02 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.21 +0.02 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.93 +0.01 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.71 +0.02 28 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.53 +0.02 28 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.38 0.00 28 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 0.28 0.00 28 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.20 0.00 28 0 230 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.10 0.00 28 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 -0.01 28 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 28 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 2.86 +0.02 27 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.64 +0.01 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.45 +0.03 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.25 +0.04 28 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.07 +0.04 29 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.88 +0.03 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.71 +0.02 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.55 +0.01 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.40 +0.01 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.14 +0.02 28 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.92 +0.02 28 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.72 +0.02 28 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 0.56 0.00 27 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.44 0.00 27 0 467 0
30MAR27 13.00 C 0.00 0.00 0.00 0.34 0.00 27 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 -0.01 27 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.20 -0.01 28 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 -0.01 27 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 0.09 -0.01 28 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 -0.01 28 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 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.03 0.00 28 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 26 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.95 +0.01 28 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.75 0.00 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.56 0.00 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.38 +0.01 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.20 0.00 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.04 +0.01 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.87 0.00 28 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.72 0.00 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.57 0.00 27 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.32 +0.02 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.11 +0.05 28 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.93 +0.04 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.77 +0.03 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.63 +0.03 28 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.52 +0.03 28 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.43 +0.03 28 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.34 +0.01 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.28 +0.01 28 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.23 +0.02 29 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.15 +0.01 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.09 0.00 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
TOTAL CALL 429 12,172 +378
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 269 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 -0.01 34 0 110 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 307 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 -0.03 31 0 122 0
30JUL26 10.00 P 0.12 0.13 0.12 0.09 -0.05 31 116 766 +104
30JUL26 10.50 P 0.29 0.30 0.25 0.24 -0.07 31 49 1,079 +44
30JUL26 11.00 P 0.56 0.56 0.50 0.49 -0.08 31 39 469 +39
30JUL26 11.50 P 0.93 0.93 0.93 0.83 -0.09 30 10 443 -10
30JUL26 12.00 P 1.25 1.25 1.25 1.30 -0.09 37 150 443 -150
30JUL26 12.50 P 0.00 0.00 0.00 1.79 -0.08 45 0 280 0
30JUL26 13.00 P 0.00 0.00 0.00 2.29 -0.09 52 0 147 0
30JUL26 13.50 P 0.00 0.00 0.00 2.79 -0.08 60 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.29 -0.08 67 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 3.78 -0.11 71 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.29 -0.07 80 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.80 -0.06 88 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.30 -0.07 94 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.78 -0.11 94 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.28 -0.07 99 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.80 -0.08 110 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.29 -0.10 112 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.79 -0.07 117 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 7 0
28AUG26 9.25 P 0.00 0.00 0.00 0.06 -0.02 31 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.09 -0.04 31 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 0.14 -0.04 31 0 208 0
28AUG26 10.00 P 0.25 0.25 0.25 0.20 -0.05 31 4 176 +4
28AUG26 10.50 P 0.43 0.43 0.43 0.38 -0.07 31 3 188 +3
28AUG26 11.00 P 0.65 0.65 0.65 0.64 -0.07 31 15 92 0
28AUG26 11.50 P 0.90 1.00 0.90 0.95 -0.09 30 189 295 +180
28AUG26 12.00 P 1.40 1.40 1.35 1.31 -0.15 28 41 82 +41
28AUG26 12.50 P 0.00 0.00 0.00 1.80 -0.09 33 0 115 0
28AUG26 13.00 P 0.00 0.00 0.00 2.29 -0.09 38 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 2.79 -0.08 44 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 3.29 -0.08 49 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 3.78 -0.11 52 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.29 -0.08 58 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.80 -0.07 64 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.30 -0.07 68 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.78 -0.11 69 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.28 -0.09 72 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.80 -0.08 79 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.29 -0.10 81 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.79 -0.09 85 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 -0.01 31 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 -0.02 30 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 -0.02 31 0 14 0
29SEP26 9.25 P 0.00 0.00 0.00 0.15 -0.03 30 0 41 0
29SEP26 9.50 P 0.00 0.00 0.00 0.21 -0.03 30 0 38 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 -0.04 30 0 34 0
29SEP26 10.00 P 0.41 0.41 0.41 0.37 -0.05 30 14 133 +14
29SEP26 10.50 P 0.00 0.00 0.00 0.60 -0.06 31 0 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.89 -0.05 31 0 293 0
29SEP26 11.50 P 1.24 1.24 1.24 1.23 -0.06 32 15 732 0
29SEP26 12.00 P 0.00 0.00 0.00 1.64 -0.08 33 0 1,740 0
29SEP26 12.50 P 2.10 2.10 2.05 2.04 -0.11 32 40 901 +40
29SEP26 13.00 P 0.00 0.00 0.00 2.52 -0.09 36 0 312 0
29SEP26 13.50 P 0.00 0.00 0.00 3.01 -0.05 40 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.48 -0.09 41 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 3.95 -0.07 41 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 4.45 -0.11 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.97 -0.03 51 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.46 -0.08 54 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.95 -0.04 56 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.46 -0.07 61 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.94 -0.04 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.44 -0.04 64 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.94 -0.08 67 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.04 0.00 31 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.05 -0.01 30 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.11 -0.02 30 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.15 -0.03 30 0 10 0
29OCT26 9.25 P 0.00 0.00 0.00 0.20 -0.04 30 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.27 -0.04 30 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.35 -0.04 30 0 0 0
29OCT26 10.00 P 0.46 0.46 0.46 0.45 -0.04 30 30 30 +30
29OCT26 10.50 P 0.00 0.00 0.00 0.68 -0.06 30 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.97 -0.05 31 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.30 -0.05 31 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.69 -0.08 32 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 2.12 -0.07 33 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.57 -0.07 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.04 -0.07 37 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.52 -0.05 39 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.99 -0.07 40 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.49 -0.07 44 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 5.00 -0.02 48 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.49 -0.05 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.06 -0.02 28 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.12 -0.03 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.16 -0.04 28 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.22 -0.04 28 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.28 -0.05 28 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.36 -0.05 28 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.44 -0.06 28 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.54 -0.07 28 0 30 0
30DEC26 10.50 P 0.00 0.00 0.00 0.78 -0.07 29 0 18 0
30DEC26 11.00 P 0.00 0.00 0.00 1.03 -0.10 28 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 1.40 -0.07 29 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 1.77 -0.07 30 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 2.18 -0.07 31 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 2.62 -0.06 32 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 3.06 -0.06 32 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 3.54 -0.05 34 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.01 -0.05 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.50 -0.06 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 5.00 -0.03 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.49 -0.05 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.99 -0.03 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.49 -0.04 47 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.98 -0.03 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.48 -0.03 51 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.97 -0.05 52 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.13 -0.02 28 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.16 -0.03 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.21 -0.03 28 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.27 -0.04 28 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.33 -0.04 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.41 -0.05 28 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.49 -0.05 28 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.59 -0.06 28 0 222 0
30MAR27 10.00 P 0.00 0.00 0.00 0.69 -0.06 28 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.94 -0.04 29 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 1.21 -0.05 29 0 54 0
30MAR27 11.50 P 0.00 0.00 0.00 1.53 -0.04 29 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.90 -0.04 29 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 2.27 -0.05 29 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 2.68 -0.05 30 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 3.11 -0.04 30 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 3.58 -0.03 32 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 4.06 -0.02 33 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.53 -0.03 34 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.02 -0.01 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.51 -0.03 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.00 -0.02 39 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.50 -0.03 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.98 -0.03 42 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.48 -0.03 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.97 -0.05 45 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.21 -0.01 29 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.26 -0.01 29 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.32 -0.02 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.38 -0.02 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.46 -0.03 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.54 -0.03 29 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.64 -0.03 29 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.74 -0.03 29 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.85 -0.04 29 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 1.10 -0.04 30 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 1.38 -0.05 30 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.70 -0.04 30 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.03 -0.05 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.41 -0.03 30 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.80 -0.02 30 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.21 -0.05 31 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 3.64 -0.05 31 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 4.10 -0.03 32 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.56 -0.02 32 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.03 -0.03 33 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.51 -0.03 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.01 -0.02 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.50 -0.03 38 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.00 -0.01 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.49 -0.02 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 8.00 -0.02 43 0 0 0
TOTAL PUT 715 13,312 +339
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$ 65.60
30JUL26 45.00 C 0.00 0.00 0.00 20.70 +0.62 43 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.62 +0.54 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 18.62 +0.53 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.62 +0.53 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.63 +0.48 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.63 +0.52 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 13.22 +0.53 30 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 10.73 +0.60 26 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 8.28 +0.58 26 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 5.94 +0.66 26 0 15 0
30JUL26 62.50 C 4.04 4.04 4.04 3.76 +0.42 23 15 30 -15
30JUL26 65.00 C 2.43 2.43 2.15 2.18 +0.30 25 37 327 +35
30JUL26 67.50 C 1.14 1.21 1.05 1.11 +0.19 25 127 449 +10
30JUL26 70.00 C 0.50 0.60 0.50 0.50 +0.08 26 188 454 +98
30JUL26 72.50 C 0.28 0.31 0.28 0.20 +0.05 26 67 468 +54
30JUL26 75.00 C 0.16 0.16 0.15 0.07 +0.02 26 40 620 +29
30JUL26 77.50 C 0.12 0.12 0.12 0.02 0.00 26 45 306 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 28 0 512 0
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 39 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 18.79 +0.48 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 17.80 +0.42 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.82 +0.43 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.73 +0.32 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 13.30 +0.30 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.99 +0.59 28 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 8.71 +0.56 28 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 6.62 +0.60 27 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 4.67 +0.40 26 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 3.23 +0.35 27 0 315 0
28AUG26 67.50 C 2.08 2.08 2.08 2.12 +0.24 27 20 249 +20
28AUG26 70.00 C 1.33 1.35 1.33 1.32 +0.14 27 16 616 0
28AUG26 72.50 C 0.88 0.94 0.82 0.83 +0.15 28 73 571 +73
28AUG26 75.00 C 0.00 0.00 0.00 0.47 +0.10 28 0 322 0
28AUG26 77.50 C 0.00 0.00 0.00 0.25 +0.06 28 0 327 0
28AUG26 80.00 C 0.00 0.00 0.00 0.13 +0.03 28 0 197 0
28AUG26 82.50 C 0.00 0.00 0.00 0.07 +0.02 28 0 608 0
28AUG26 85.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 180 0
28AUG26 87.50 C 0.00 0.00 0.00 0.02 +0.01 29 0 142 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 29 0 65 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 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 24.76 +0.45 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.76 +0.43 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.77 +0.43 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.78 +0.42 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.80 +0.43 0 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 19.81 +0.43 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.83 +0.45 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.85 +0.42 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.82 +0.37 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.78 +0.33 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 13.37 +0.29 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 11.18 +0.57 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.99 +0.53 27 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.99 +0.65 27 0 59 0
29SEP26 62.50 C 0.00 0.00 0.00 5.11 +0.39 25 0 194 0
29SEP26 65.00 C 3.90 3.90 3.90 3.71 +0.30 26 2 121 0
29SEP26 67.50 C 2.58 2.58 2.58 2.61 +0.25 26 7 385 0
29SEP26 70.00 C 1.80 1.80 1.80 1.76 +0.13 26 20 706 0
29SEP26 72.50 C 1.29 1.29 1.29 1.21 +0.11 27 15 275 +15
29SEP26 75.00 C 0.00 0.00 0.00 0.78 +0.09 27 0 1,051 0
29SEP26 77.50 C 0.65 0.67 0.65 0.48 +0.07 27 287 1,420 +260
29SEP26 80.00 C 0.00 0.00 0.00 0.29 +0.04 27 0 2,216 0
29SEP26 82.50 C 0.00 0.00 0.00 0.16 +0.02 27 0 977 0
29SEP26 85.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 153 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 +0.01 27 0 76 0
29SEP26 90.00 C 0.00 0.00 0.00 0.03 0.00 27 0 106 0
29SEP26 92.50 C 0.00 0.00 0.00 0.02 0.00 28 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 28 0 117 0
29OCT26 47.00 C 0.00 0.00 0.00 18.83 +0.45 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 17.85 +0.42 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 16.82 +0.37 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 15.79 +0.34 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 13.41 +0.33 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 11.25 +0.52 26 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 9.11 +0.45 26 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 7.19 +0.59 26 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 5.36 +0.31 24 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 4.00 +0.22 25 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 2.92 +0.17 25 0 26 0
29OCT26 70.00 C 2.21 2.21 2.21 2.08 +0.10 25 4 7 0
29OCT26 72.50 C 0.00 0.00 0.00 1.52 +0.09 26 0 0 0
29OCT26 75.00 C 1.16 1.23 1.16 1.03 +0.06 26 30 63 +30
29OCT26 77.50 C 0.87 0.87 0.87 0.68 +0.03 26 55 55 +55
29OCT26 80.00 C 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.07 0.00 26 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 23.76 +0.43 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.77 +0.43 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.79 +0.43 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.80 +0.43 0 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 19.81 +0.43 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.83 +0.45 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.85 +0.42 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.84 +0.39 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.90 +0.31 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.66 +0.30 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 11.64 +0.53 25 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 9.69 +0.50 25 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 7.93 +0.44 25 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 6.39 +0.51 25 0 307 0
30DEC26 65.00 C 0.00 0.00 0.00 4.93 +0.30 25 0 1,019 0
30DEC26 67.50 C 0.00 0.00 0.00 3.85 +0.23 25 0 296 0
30DEC26 70.00 C 0.00 0.00 0.00 2.97 +0.12 25 0 105 0
30DEC26 72.50 C 0.00 0.00 0.00 2.36 +0.15 26 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.78 +0.14 26 0 102 0
30DEC26 77.50 C 0.00 0.00 0.00 1.32 +0.12 26 0 109 0
30DEC26 80.00 C 0.00 0.00 0.00 0.97 +0.10 26 0 138 0
30DEC26 82.50 C 0.00 0.00 0.00 0.70 +0.07 26 0 70 0
30DEC26 85.00 C 0.00 0.00 0.00 0.50 +0.05 26 0 43 0
30DEC26 87.50 C 0.00 0.00 0.00 0.34 +0.03 25 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.24 +0.02 26 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.12 +0.02 26 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 22.13 +0.45 30 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 21.20 +0.44 29 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 20.28 +0.44 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.36 +0.43 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.46 +0.46 28 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.47 +0.36 26 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.75 +0.48 28 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 14.64 +0.48 27 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 12.63 +0.44 26 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 10.67 +0.46 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 9.03 +0.41 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 7.56 +0.35 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 6.08 +0.21 24 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 5.01 +0.18 24 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 4.11 +0.16 25 0 64 0
30MAR27 72.50 C 0.00 0.00 0.00 3.38 +0.11 25 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 2.78 +0.14 25 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 2.21 +0.12 25 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 1.75 +0.11 25 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 1.38 +0.09 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 1.07 +0.07 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 0.80 +0.06 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 0.62 +0.04 25 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 0.47 +0.03 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.36 +0.02 25 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 19.75 +0.42 25 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 18.87 +0.41 25 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 18.01 +0.41 25 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 17.16 +0.42 25 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 15.11 +0.41 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 13.17 +0.38 24 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 11.34 +0.46 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 9.83 +0.42 24 0 30 0
29JUN27 62.50 C 0.00 0.00 0.00 8.45 +0.36 24 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 7.21 +0.32 24 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 6.13 +0.31 25 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 5.19 +0.26 25 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 4.35 +0.21 25 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 3.63 +0.20 25 0 97 0
29JUN27 77.50 C 0.00 0.00 0.00 3.05 +0.16 25 0 118 0
29JUN27 80.00 C 0.00 0.00 0.00 2.53 +0.11 25 0 45 0
29JUN27 82.50 C 0.00 0.00 0.00 2.08 +0.06 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.77 +0.07 25 0 42 0
29JUN27 87.50 C 0.00 0.00 0.00 1.47 +0.10 26 0 45 0
29JUN27 90.00 C 0.00 0.00 0.00 1.21 +0.08 26 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.97 +0.06 26 0 100 0
TOTAL CALL 1,048 20,201 +664
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 53 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 47 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 44 0 71 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 100 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 32 0 42 0
30JUL26 55.00 P 0.05 0.06 0.05 0.01 -0.01 26 200 303 +126
30JUL26 57.50 P 0.00 0.00 0.00 0.06 -0.02 27 0 159 0
30JUL26 60.00 P 0.25 0.28 0.25 0.22 -0.08 26 49 660 +34
30JUL26 62.50 P 0.62 0.68 0.62 0.67 -0.17 26 76 582 +76
30JUL26 65.00 P 1.58 1.58 1.40 1.56 -0.30 26 29 675 -12
30JUL26 67.50 P 0.00 0.00 0.00 3.00 -0.43 27 0 380 0
30JUL26 70.00 P 4.81 4.81 4.70 4.93 -0.36 29 21 237 +21
30JUL26 72.50 P 0.00 0.00 0.00 7.00 -0.56 26 0 108 0
30JUL26 75.00 P 0.00 0.00 0.00 9.41 -0.59 26 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 12.07 -0.43 42 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 14.57 -0.51 47 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 16.93 -0.67 44 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 19.57 -0.51 59 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 21.99 -0.61 59 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 24.49 -0.59 64 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 26.99 -0.51 68 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 29.49 -0.51 72 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 29 0 42 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 0.00 29 0 96 0
28AUG26 52.50 P 0.00 0.00 0.00 0.05 -0.01 28 0 156 0
28AUG26 55.00 P 0.24 0.24 0.24 0.14 -0.02 28 9 152 +9
28AUG26 57.50 P 0.43 0.43 0.43 0.35 -0.06 28 2 155 +2
28AUG26 60.00 P 0.00 0.00 0.00 0.77 -0.11 28 0 303 0
28AUG26 62.50 P 1.40 1.40 1.40 1.48 -0.16 28 5 360 +5
28AUG26 65.00 P 2.30 2.30 2.30 2.52 -0.23 28 10 581 0
28AUG26 67.50 P 0.00 0.00 0.00 3.93 -0.33 29 0 182 0
28AUG26 70.00 P 0.00 0.00 0.00 5.66 -0.24 29 0 375 0
28AUG26 72.50 P 0.00 0.00 0.00 7.46 -0.47 28 0 242 0
28AUG26 75.00 P 0.00 0.00 0.00 9.63 -0.54 27 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 12.07 -0.45 31 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 14.61 -0.47 36 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 17.00 -0.60 37 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 19.57 -0.51 43 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 21.99 -0.61 44 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 24.49 -0.59 47 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 26.99 -0.51 50 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 29.49 -0.65 54 0 0 -5
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 30 0 26 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 -0.01 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 -0.02 27 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.17 -0.04 27 0 464 0
29SEP26 55.00 P 0.00 0.00 0.00 0.39 -0.07 27 0 392 0
29SEP26 57.50 P 0.91 0.94 0.91 0.78 -0.11 27 105 405 +69
29SEP26 60.00 P 0.00 0.00 0.00 1.38 -0.18 27 0 429 0
29SEP26 62.50 P 0.00 0.00 0.00 2.26 -0.24 27 0 208 0
29SEP26 65.00 P 3.42 3.46 3.42 3.42 -0.34 28 30 462 0
29SEP26 67.50 P 0.00 0.00 0.00 4.90 -0.38 28 0 185 0
29SEP26 70.00 P 0.00 0.00 0.00 6.62 -0.46 28 0 423 0
29SEP26 72.50 P 0.00 0.00 0.00 8.33 -0.50 27 0 273 0
29SEP26 75.00 P 0.00 0.00 0.00 10.41 -0.53 27 0 128 0
29SEP26 77.50 P 0.00 0.00 0.00 12.99 -0.49 32 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 15.38 -0.43 35 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 17.83 -0.32 38 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.25 -0.32 40 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 22.71 -0.32 43 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.16 -0.32 45 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 27.62 -0.32 47 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.09 -0.34 49 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.04 -0.02 26 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
29OCT26 50.00 P 0.27 0.30 0.27 0.12 -0.04 26 30 30 +30
29OCT26 52.50 P 0.00 0.00 0.00 0.27 -0.07 26 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.54 -0.12 26 0 2 0
29OCT26 57.50 P 0.00 0.00 0.00 0.98 -0.20 26 0 3 0
29OCT26 60.00 P 0.00 0.00 0.00 1.66 -0.25 26 0 1 0
29OCT26 62.50 P 0.00 0.00 0.00 2.57 -0.32 26 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 3.75 -0.41 26 0 15 0
29OCT26 67.50 P 5.17 5.17 5.17 5.21 -0.46 27 15 15 +15
29OCT26 70.00 P 0.00 0.00 0.00 6.91 -0.51 27 0 21 0
29OCT26 72.50 P 0.00 0.00 0.00 8.56 -0.54 26 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 10.59 -0.57 26 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 13.14 -0.50 30 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 15.44 -0.51 31 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 17.83 -0.46 33 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 20.33 -0.35 36 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 22.74 -0.36 38 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 25.18 -0.41 40 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 0.00 27 0 20 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 0.00 26 0 208 0
30DEC26 44.00 P 0.00 0.00 0.00 0.05 -0.01 26 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.10 -0.01 26 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.13 -0.02 26 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.18 -0.02 26 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.24 -0.03 26 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.31 -0.04 26 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.57 -0.07 26 0 287 0
30DEC26 55.00 P 1.07 1.07 1.05 0.97 -0.11 26 30 185 +20
30DEC26 57.50 P 0.00 0.00 0.00 1.54 -0.15 26 0 178 0
30DEC26 60.00 P 0.00 0.00 0.00 2.31 -0.20 26 0 430 0
30DEC26 62.50 P 0.00 0.00 0.00 3.29 -0.26 26 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 4.50 -0.31 26 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 5.95 -0.34 26 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 7.35 -0.44 25 0 165 0
30DEC26 72.50 P 0.00 0.00 0.00 9.14 -0.47 25 0 50 0
30DEC26 75.00 P 0.00 0.00 0.00 11.08 -0.75 25 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 13.45 -0.48 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 15.66 -0.51 29 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 17.94 -0.52 29 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.33 -0.48 31 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 22.75 -0.45 32 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.23 -0.41 34 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 27.67 -0.40 36 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.10 -0.38 37 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.15 -0.02 25 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.19 -0.03 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.25 -0.04 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.32 -0.04 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.40 -0.06 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.50 -0.06 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.61 -0.09 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 0.99 -0.12 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.51 -0.16 25 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 2.19 -0.15 25 0 75 0
30MAR27 60.00 P 0.00 0.00 0.00 3.00 -0.19 25 0 62 0
30MAR27 62.50 P 0.00 0.00 0.00 3.99 -0.26 25 0 46 0
30MAR27 65.00 P 0.00 0.00 0.00 5.21 -0.30 25 0 49 0
30MAR27 67.50 P 0.00 0.00 0.00 6.66 -0.34 26 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 8.09 -0.42 25 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 9.80 -0.56 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 11.65 -0.66 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 13.87 -0.48 27 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 15.98 -0.49 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 18.21 -0.48 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 20.46 -0.51 28 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 22.79 -0.51 29 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 25.32 -0.35 31 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 27.67 -0.43 31 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 30.10 -0.41 32 0 1 0
29JUN27 47.00 P 0.82 0.82 0.82 0.56 -0.06 25 2 3 +2
29JUN27 48.00 P 0.00 0.00 0.00 0.67 -0.11 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.84 -0.08 26 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 0.98 -0.11 26 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 1.45 -0.14 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.07 -0.17 26 0 19 0
29JUN27 57.50 P 0.00 0.00 0.00 2.84 -0.21 26 0 31 0
29JUN27 60.00 P 0.00 0.00 0.00 3.76 -0.26 26 0 16 0
29JUN27 62.50 P 0.00 0.00 0.00 4.85 -0.31 26 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 6.08 -0.36 26 0 4 0
29JUN27 67.50 P 7.92 7.92 7.92 7.50 -0.38 26 15 15 0
29JUN27 70.00 P 0.00 0.00 0.00 9.07 -0.43 26 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 10.77 -0.47 27 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 12.60 -0.50 27 0 30 0
29JUN27 77.50 P 0.00 0.00 0.00 14.58 -0.53 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 16.64 -0.49 28 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 18.79 -0.44 28 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 20.97 -0.43 29 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 23.19 -0.45 29 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 25.48 -0.43 29 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 27.81 -0.44 30 0 0 0
TOTAL PUT 628 15,456 +392
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$ 44.28
30JUL26 35.00 C 0.00 0.00 0.00 9.40 +0.02 44 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.36 -0.02 25 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.36 -0.03 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.38 -0.02 26 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.40 -0.03 25 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.45 -0.03 25 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.55 -0.04 25 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 2.73 -0.05 25 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 2.05 +0.05 26 0 188 0
30JUL26 44.00 C 1.29 1.38 1.18 1.44 +0.02 25 97 111 +87
30JUL26 45.00 C 0.90 0.97 0.89 0.94 -0.03 25 115 122 +16
30JUL26 46.00 C 0.61 0.63 0.61 0.61 -0.01 25 30 147 +30
30JUL26 47.00 C 0.36 0.38 0.36 0.37 -0.02 25 45 231 +45
30JUL26 48.00 C 0.24 0.26 0.24 0.21 -0.03 25 32 230 +32
30JUL26 49.00 C 0.00 0.00 0.00 0.11 -0.02 25 0 153 0
30JUL26 50.00 C 0.11 0.11 0.11 0.06 -0.01 25 30 159 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 -0.01 26 0 158 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 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 43 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 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 35.00 C 0.00 0.00 0.00 9.48 -0.10 30 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.60 +0.10 35 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.51 -0.03 26 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.58 -0.03 26 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.67 -0.04 26 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.82 -0.04 26 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.02 -0.05 26 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 3.39 +0.04 28 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 2.68 +0.03 27 0 63 0
28AUG26 44.00 C 0.00 0.00 0.00 2.13 +0.05 27 0 15 0
28AUG26 45.00 C 0.00 0.00 0.00 1.65 +0.03 27 0 83 0
28AUG26 46.00 C 1.21 1.21 1.21 1.25 +0.01 27 1 66 0
28AUG26 47.00 C 0.86 0.92 0.86 0.93 -0.01 27 45 180 +45
28AUG26 48.00 C 0.68 0.69 0.68 0.67 -0.05 26 30 80 +6
28AUG26 49.00 C 0.00 0.00 0.00 0.48 -0.04 26 0 31 0
28AUG26 50.00 C 0.38 0.41 0.38 0.33 -0.04 26 10 349 +10
28AUG26 52.50 C 0.00 0.00 0.00 0.13 -0.01 27 0 348 0
28AUG26 55.00 C 0.00 0.00 0.00 0.05 0.00 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 17.44 -0.02 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.45 -0.01 33 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.45 -0.02 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.46 -0.01 23 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.47 -0.01 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.48 -0.07 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.45 -0.08 0 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.40 -0.16 0 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.61 +0.02 31 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.60 -0.04 27 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.64 -0.02 26 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.74 -0.02 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.88 -0.03 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.06 -0.04 26 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.31 -0.04 26 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 3.62 -0.04 26 0 0 0
29SEP26 43.00 C 2.84 2.84 2.84 3.00 +0.05 26 15 31 +15
29SEP26 44.00 C 0.00 0.00 0.00 2.45 +0.03 26 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 1.97 +0.01 26 0 84 0
29SEP26 46.00 C 1.46 1.49 1.46 1.59 +0.02 26 13 49 +8
29SEP26 47.00 C 0.00 0.00 0.00 1.27 +0.02 26 0 52 0
29SEP26 48.00 C 0.00 0.00 0.00 1.00 0.00 26 0 193 0
29SEP26 49.00 C 0.00 0.00 0.00 0.76 -0.04 26 0 286 0
29SEP26 50.00 C 0.00 0.00 0.00 0.57 -0.03 26 0 136 0
29SEP26 52.50 C 0.38 0.38 0.38 0.27 -0.02 26 30 133 +15
29SEP26 55.00 C 0.00 0.00 0.00 0.12 -0.01 26 0 163 0
29SEP26 57.50 C 0.00 0.00 0.00 0.05 -0.01 26 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.01 26 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 37 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 9.61 -0.01 28 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.60 -0.09 25 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.69 -0.04 25 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.80 -0.05 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.97 -0.05 25 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.19 -0.06 25 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.47 -0.06 25 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 3.81 -0.07 25 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.25 +0.06 25 0 57 0
29OCT26 44.00 C 0.00 0.00 0.00 2.71 +0.04 25 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 2.24 +0.02 25 0 40 0
29OCT26 46.00 C 0.00 0.00 0.00 1.86 +0.03 25 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 1.52 +0.02 25 0 0 0
29OCT26 48.00 C 1.16 1.16 1.16 1.22 -0.02 25 15 15 +15
29OCT26 49.00 C 0.00 0.00 0.00 0.97 -0.05 25 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.77 -0.05 25 0 15 0
29OCT26 52.50 C 0.00 0.00 0.00 0.41 -0.03 25 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.20 -0.03 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.10 -0.02 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.46 -0.03 20 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.49 -0.04 25 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.53 -0.04 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.53 -0.13 24 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.60 -0.14 24 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.69 -0.14 25 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.82 -0.14 25 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.95 +0.01 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.10 -0.03 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.33 -0.03 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.61 -0.03 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.93 -0.04 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.32 -0.04 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.76 -0.04 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.24 -0.04 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 2.80 -0.03 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 2.43 +0.04 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 2.06 +0.02 24 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 1.75 +0.01 24 0 183 0
30DEC26 49.00 C 0.00 0.00 0.00 1.46 -0.02 24 0 266 0
30DEC26 50.00 C 0.00 0.00 0.00 1.22 -0.04 24 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 0.75 -0.03 24 0 52 0
30DEC26 55.00 C 0.00 0.00 0.00 0.45 -0.03 24 0 44 0
30DEC26 57.50 C 0.00 0.00 0.00 0.26 -0.02 24 0 130 0
30DEC26 60.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 45 0
30DEC26 65.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.03 0.00 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 10.32 +0.07 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.37 -0.07 25 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.60 -0.06 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.79 -0.08 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.86 -0.05 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.18 -0.06 23 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.54 -0.06 23 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.93 -0.06 23 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.39 -0.06 23 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 3.86 -0.07 23 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.41 -0.07 23 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 3.07 +0.02 23 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.68 0.00 23 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.33 +0.07 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.02 -0.07 23 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 1.74 -0.07 23 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 1.18 -0.07 23 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.79 -0.05 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.51 -0.04 23 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.33 -0.03 23 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.20 -0.03 23 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.08 -0.01 23 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.61 -0.02 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.82 -0.02 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.08 -0.03 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.35 -0.04 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.68 -0.04 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.03 -0.05 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.43 -0.05 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.85 +0.12 24 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.17 -0.05 23 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 4.67 -0.06 23 0 2 0
29JUN27 45.00 C 0.00 0.00 0.00 4.24 -0.06 23 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.81 -0.06 24 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 3.44 -0.06 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.08 -0.07 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.77 -0.05 24 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.48 -0.06 24 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 1.86 -0.06 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.38 -0.05 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.07 +0.01 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.78 -0.04 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.54 -0.03 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.39 -0.04 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
TOTAL CALL 508 5,808 +324
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 37.00 P 0.02 0.02 0.02 0.01 0.00 28 10 10 +10
30JUL26 38.00 P 0.00 0.00 0.00 0.02 0.00 27 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 47 0
30JUL26 40.00 P 0.13 0.13 0.13 0.09 -0.01 25 5 91 +5
30JUL26 41.00 P 0.00 0.00 0.00 0.19 -0.02 25 0 90 0
30JUL26 42.00 P 0.00 0.00 0.00 0.37 -0.03 25 0 191 0
30JUL26 43.00 P 0.69 0.69 0.63 0.63 -0.06 25 51 537 -12
30JUL26 44.00 P 1.11 1.19 1.05 1.01 -0.10 24 123 351 +110
30JUL26 45.00 P 1.64 1.64 1.56 1.55 -0.11 24 60 208 0
30JUL26 46.00 P 0.00 0.00 0.00 2.23 -0.10 25 0 130 0
30JUL26 47.00 P 2.99 2.99 2.99 3.00 -0.01 25 1 95 0
30JUL26 48.00 P 0.00 0.00 0.00 3.85 -0.01 25 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 4.77 +0.01 25 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 5.73 +0.01 25 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 8.22 +0.02 0 0 18 0
30JUL26 55.00 P 0.00 0.00 0.00 10.72 +0.02 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.22 +0.02 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.72 +0.02 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.22 -0.13 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.72 -0.13 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.22 +0.02 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.72 +0.02 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.22 +0.02 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.72 +0.02 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.22 -0.02 26 0 18 0
28AUG26 40.00 P 0.00 0.00 0.00 0.37 -0.03 27 0 17 0
28AUG26 41.00 P 0.00 0.00 0.00 0.57 -0.04 26 0 23 0
28AUG26 42.00 P 0.87 0.87 0.87 0.85 -0.05 27 5 47 +5
28AUG26 43.00 P 0.00 0.00 0.00 1.15 -0.11 26 0 106 0
28AUG26 44.00 P 0.00 0.00 0.00 1.61 -0.11 26 0 158 0
28AUG26 45.00 P 0.00 0.00 0.00 2.14 -0.12 26 0 158 0
28AUG26 46.00 P 2.78 2.78 2.78 2.78 -0.10 27 2 236 +2
28AUG26 47.00 P 0.00 0.00 0.00 3.44 -0.04 26 0 125 0
28AUG26 48.00 P 0.00 0.00 0.00 4.20 -0.03 26 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 5.02 -0.03 26 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 5.90 -0.01 26 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 8.44 +0.21 35 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 10.72 +0.02 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.22 +0.02 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.72 +0.02 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.22 -0.13 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.72 -0.13 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.22 +0.02 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.72 +0.02 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 28.22 +0.02 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 30.72 +0.02 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 0.01 -0.01 26 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.08 0.00 26 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.13 -0.01 26 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.21 -0.01 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.33 -0.02 26 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.49 -0.02 26 0 11 0
29SEP26 40.00 P 0.77 0.77 0.77 0.71 -0.03 26 2 73 0
29SEP26 41.00 P 0.00 0.00 0.00 0.97 -0.05 26 0 61 0
29SEP26 42.00 P 0.00 0.00 0.00 1.29 -0.08 26 0 47 0
29SEP26 43.00 P 1.83 1.83 1.82 1.68 -0.11 25 7 154 0
29SEP26 44.00 P 0.00 0.00 0.00 2.14 -0.14 25 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 2.73 -0.11 26 0 120 0
29SEP26 46.00 P 0.00 0.00 0.00 3.35 -0.13 26 0 261 0
29SEP26 47.00 P 0.00 0.00 0.00 4.02 -0.03 26 0 223 0
29SEP26 48.00 P 0.00 0.00 0.00 4.75 -0.03 26 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 5.53 -0.03 26 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 6.36 -0.01 26 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 8.63 -0.08 27 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.03 -0.03 30 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.48 +0.02 33 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.07 +0.16 41 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.52 +0.15 44 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.75 -0.10 29 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.23 +0.01 28 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.72 +0.01 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.22 +0.02 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.72 +0.02 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.30 -0.03 25 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.44 -0.04 25 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.63 -0.04 25 0 0 0
29OCT26 40.00 P 0.94 0.94 0.94 0.88 -0.05 25 2 2 +2
29OCT26 41.00 P 0.00 0.00 0.00 1.17 -0.07 25 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 1.51 -0.10 25 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 1.91 -0.13 25 0 32 0
29OCT26 44.00 P 0.00 0.00 0.00 2.40 -0.12 25 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 2.94 -0.14 25 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 3.58 -0.13 25 0 31 0
29OCT26 47.00 P 0.00 0.00 0.00 4.21 -0.06 25 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 4.92 -0.06 25 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 5.69 -0.05 25 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.50 -0.04 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.89 +0.07 29 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.22 +0.10 31 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.61 +0.11 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.03 0.00 25 0 12 0
30DEC26 31.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.17 -0.01 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.26 -0.01 24 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.37 -0.02 24 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.51 -0.03 24 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.70 -0.03 24 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.94 -0.03 24 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 1.19 -0.06 24 0 39 0
30DEC26 41.00 P 0.00 0.00 0.00 1.49 -0.09 24 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.84 -0.13 24 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 2.26 -0.14 23 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 2.73 -0.14 23 0 39 0
30DEC26 45.00 P 3.50 3.50 3.50 3.27 -0.11 23 50 390 0
30DEC26 46.00 P 0.00 0.00 0.00 3.93 -0.05 24 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 4.56 -0.05 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 5.26 -0.04 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 5.99 -0.04 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.76 -0.04 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 9.03 +0.05 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.31 +0.09 28 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.66 +0.11 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.07 +0.11 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.52 +0.12 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.93 +0.03 34 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.23 0.00 25 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.72 +0.01 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.22 +0.02 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.72 +0.02 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.41 -0.04 23 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.55 -0.05 23 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.74 -0.05 23 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 0.96 -0.06 23 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 1.22 -0.06 23 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.50 -0.10 23 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.85 -0.11 23 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 2.16 -0.17 22 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.65 -0.14 23 0 24 0
30MAR27 44.00 P 0.00 0.00 0.00 3.11 -0.15 22 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 3.65 -0.12 22 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 4.26 -0.08 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 4.88 -0.09 23 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 5.55 -0.08 23 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.26 -0.08 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.00 -0.08 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.23 +0.02 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.40 +0.03 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.66 +0.03 26 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.07 -0.03 27 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.52 0.00 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.93 -0.04 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.29 +0.06 28 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.72 +0.01 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.22 +0.02 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.72 +0.02 0 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.77 -0.02 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.96 -0.05 24 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.21 -0.06 24 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 1.47 -0.07 24 0 1 0
29JUN27 39.00 P 1.92 1.92 1.92 1.79 -0.07 25 20 33 +20
29JUN27 40.00 P 2.26 2.26 2.26 2.13 -0.08 25 20 41 +20
29JUN27 41.00 P 2.62 2.62 2.62 2.52 -0.08 25 40 52 +40
29JUN27 42.00 P 3.09 3.09 3.05 2.94 -0.09 25 60 63 +60
29JUN27 43.00 P 0.00 0.00 0.00 3.42 -0.09 25 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.92 -0.09 25 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 4.48 -0.09 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.05 -0.10 25 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 5.70 -0.09 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.35 -0.09 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.05 -0.09 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.78 -0.09 26 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.75 +0.21 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.88 +0.29 27 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.10 +0.32 28 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.32 +0.22 28 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.60 +0.08 28 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.93 -0.04 27 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.29 +0.02 26 0 0 0
TOTAL PUT 458 6,674 +262
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$ 28.40
03JUL26 17.50 C 0.00 0.00 0.00 10.90 +0.32 0 0 0 0
03JUL26 18.00 C 0.00 0.00 0.00 10.40 +0.32 0 0 0 0
03JUL26 18.50 C 0.00 0.00 0.00 9.90 +0.32 0 0 0 0
03JUL26 19.00 C 0.00 0.00 0.00 9.40 +0.32 0 0 0 0
03JUL26 19.50 C 0.00 0.00 0.00 8.90 +0.32 0 0 0 0
03JUL26 20.00 C 0.00 0.00 0.00 8.40 +0.32 0 0 0 0
03JUL26 21.00 C 0.00 0.00 0.00 7.40 +0.32 0 0 0 0
03JUL26 22.00 C 0.00 0.00 0.00 6.40 +0.32 0 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 5.40 +0.32 0 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 4.40 +0.31 0 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 3.40 +0.31 0 0 0 0
03JUL26 26.00 C 0.00 0.00 0.00 2.40 +0.27 0 0 0 -208
03JUL26 27.00 C 1.60 1.88 1.60 1.40 +0.23 0 96 0 -612
03JUL26 28.00 C 0.98 1.15 0.46 0.40 +0.03 0 71 75 -1,084
03JUL26 29.00 C 0.27 0.29 0.03 0.00 -0.13 0 177 506 -84
03JUL26 30.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 748 0
03JUL26 31.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 721 0
03JUL26 32.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 229 0
03JUL26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 60 0
03JUL26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
03JUL26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 17.50 C 0.00 0.00 0.00 11.10 +0.51 228 0 0 0
10JUL26 18.00 C 0.00 0.00 0.00 10.56 +0.48 206 0 0 0
10JUL26 18.50 C 0.00 0.00 0.00 10.05 +0.47 192 0 0 0
10JUL26 19.00 C 0.00 0.00 0.00 9.57 +0.48 188 0 0 0
10JUL26 19.50 C 0.00 0.00 0.00 9.07 +0.48 178 0 0 0
10JUL26 20.00 C 0.00 0.00 0.00 8.54 +0.45 160 0 0 0
10JUL26 21.00 C 0.00 0.00 0.00 7.54 +0.44 141 0 0 0
10JUL26 22.00 C 0.00 0.00 0.00 6.61 +0.50 137 0 0 0
10JUL26 23.00 C 0.00 0.00 0.00 5.59 +0.49 115 0 0 0
10JUL26 24.00 C 0.00 0.00 0.00 4.58 +0.45 95 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 3.49 +0.33 63 0 285 0
10JUL26 26.00 C 0.00 0.00 0.00 2.57 +0.33 58 0 695 0
10JUL26 27.00 C 0.00 0.00 0.00 1.71 +0.23 53 0 186 0
10JUL26 28.00 C 1.20 1.55 1.04 1.01 +0.16 50 21 123 +1
10JUL26 29.00 C 0.56 0.72 0.56 0.52 +0.06 49 137 109 -40
10JUL26 30.00 C 0.27 0.46 0.26 0.22 -0.01 47 95 209 +70
10JUL26 31.00 C 0.18 0.20 0.11 0.08 -0.02 46 23 23 +13
10JUL26 32.00 C 0.08 0.10 0.08 0.03 -0.01 48 11 31 +11
10JUL26 33.00 C 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
10JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
10JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 12.56 +0.45 123 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 12.06 +0.41 117 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 11.55 +0.34 110 0 356 0
30JUL26 17.50 C 0.00 0.00 0.00 11.16 +0.54 120 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.64 +0.52 112 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 10.07 +0.45 97 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.62 +0.47 98 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 9.16 +0.53 97 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.66 +0.53 92 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.65 +0.44 80 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.63 +0.45 68 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.72 +0.48 66 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.66 +0.32 52 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.85 +0.43 53 0 90 0
30JUL26 26.00 C 0.00 0.00 0.00 3.04 +0.32 51 0 154 0
30JUL26 27.00 C 2.66 2.66 2.33 2.33 +0.30 49 150 2,606 -84
30JUL26 28.00 C 2.00 2.02 1.70 1.71 +0.24 48 504 1,748 +137
30JUL26 29.00 C 1.28 1.50 1.24 1.23 +0.17 47 800 2,020 +311
30JUL26 30.00 C 0.94 1.16 0.86 0.85 +0.11 47 419 1,750 +162
30JUL26 31.00 C 0.75 0.82 0.63 0.58 +0.07 47 333 1,172 +77
30JUL26 32.00 C 0.52 0.52 0.43 0.38 +0.03 47 120 1,745 +83
30JUL26 33.00 C 0.30 0.40 0.29 0.24 +0.01 47 245 1,357 +81
30JUL26 34.00 C 0.24 0.27 0.22 0.15 0.00 47 139 1,151 +138
30JUL26 35.00 C 0.17 0.20 0.17 0.09 -0.01 47 100 757 +100
30JUL26 36.00 C 0.00 0.00 0.00 0.06 0.00 48 0 727 0
30JUL26 37.00 C 0.08 0.08 0.08 0.04 0.00 49 5 523 +5
30JUL26 38.00 C 0.05 0.07 0.05 0.02 -0.01 47 55 216 +50
30JUL26 39.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 193 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,265 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 53 0 127 0
30JUL26 42.00 C 0.01 0.01 0.01 0.01 0.00 56 20 557 +20
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 59 0 657 0
28AUG26 17.50 C 0.00 0.00 0.00 11.16 +0.48 80 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 10.67 +0.45 77 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 10.18 +0.41 74 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.70 +0.44 71 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 9.22 +0.46 69 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.73 +0.44 66 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.78 +0.42 61 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.88 +0.47 59 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.96 +0.50 54 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.08 +0.42 51 0 0 0
28AUG26 25.00 C 4.44 4.49 4.23 4.25 +0.37 48 158 553 +158
28AUG26 26.00 C 3.84 3.84 3.55 3.55 +0.29 48 94 187 +94
28AUG26 27.00 C 2.95 2.95 2.94 2.90 +0.30 47 30 400 -2
28AUG26 28.00 C 2.47 2.50 2.47 2.33 +0.24 46 23 1,389 0
28AUG26 29.00 C 1.96 2.21 1.93 1.86 +0.21 46 143 1,223 -19
28AUG26 30.00 C 1.60 1.60 1.51 1.46 +0.15 46 33 840 +30
28AUG26 31.00 C 1.25 1.25 1.17 1.13 +0.10 46 96 455 +46
28AUG26 32.00 C 1.00 1.05 0.92 0.86 +0.06 46 101 505 -42
28AUG26 33.00 C 0.76 0.79 0.71 0.65 +0.03 45 159 1,013 +96
28AUG26 34.00 C 0.57 0.63 0.57 0.48 0.00 45 43 807 +3
28AUG26 35.00 C 0.49 0.50 0.44 0.35 -0.03 45 58 608 +58
28AUG26 36.00 C 0.40 0.40 0.36 0.25 -0.04 45 358 2,373 +283
28AUG26 37.00 C 0.28 0.32 0.28 0.18 -0.04 45 50 569 +50
28AUG26 38.00 C 0.24 0.24 0.24 0.13 -0.04 45 3 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.09 -0.04 45 0 32 0
28AUG26 40.00 C 0.15 0.15 0.15 0.07 -0.03 45 15 105 +15
28AUG26 41.00 C 0.00 0.00 0.00 0.05 -0.03 45 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.03 -0.03 44 0 24 0
28AUG26 43.00 C 0.00 0.00 0.00 0.02 -0.03 44 0 259 0
29SEP26 14.50 C 0.00 0.00 0.00 14.19 +0.51 85 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 13.70 +0.58 82 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 13.21 +0.61 79 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 12.74 +0.58 77 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 12.39 +0.74 84 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 11.89 +0.61 80 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 11.25 +0.57 67 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.77 +0.37 65 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.21 +0.44 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.87 +0.58 64 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 9.22 +0.39 52 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.87 +0.48 57 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 7.92 +0.48 53 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.97 +0.53 48 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 6.23 +0.44 50 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 5.41 +0.48 48 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 4.67 +0.44 47 0 1,222 0
29SEP26 26.00 C 4.10 4.25 3.91 3.91 +0.32 45 55 1,719 -25
29SEP26 27.00 C 0.00 0.00 0.00 3.31 +0.29 45 0 3,937 0
29SEP26 28.00 C 0.00 0.00 0.00 2.76 +0.25 44 0 1,250 0
29SEP26 29.00 C 2.39 2.67 2.33 2.30 +0.22 44 137 1,288 +36
29SEP26 30.00 C 2.04 2.12 1.93 1.90 +0.18 44 63 4,809 +29
29SEP26 31.00 C 1.59 1.59 1.57 1.57 +0.16 44 30 1,430 0
29SEP26 32.00 C 1.36 1.44 1.32 1.29 +0.13 44 140 1,648 0
29SEP26 33.00 C 1.20 1.20 1.06 1.04 +0.08 44 429 4,505 +322
29SEP26 34.00 C 0.00 0.00 0.00 0.84 +0.07 44 0 2,706 0
29SEP26 35.00 C 0.76 0.85 0.76 0.67 +0.06 44 92 2,682 +22
29SEP26 36.00 C 0.66 0.66 0.66 0.54 +0.06 44 36 4,017 -11
29SEP26 37.00 C 0.51 0.51 0.51 0.43 +0.05 45 75 738 +75
29SEP26 38.00 C 0.42 0.42 0.42 0.34 +0.04 45 65 1,200 0
29SEP26 39.00 C 0.00 0.00 0.00 0.27 +0.04 45 0 525 0
29SEP26 40.00 C 0.30 0.30 0.30 0.21 +0.03 45 2 188 0
29SEP26 41.00 C 0.00 0.00 0.00 0.16 +0.02 44 0 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.13 +0.02 45 0 46 0
29SEP26 43.00 C 0.00 0.00 0.00 0.10 +0.01 45 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.08 +0.01 45 0 9 0
29SEP26 45.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 110 0
29SEP26 48.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 124 0
29OCT26 17.50 C 0.00 0.00 0.00 11.38 +0.63 67 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 10.87 +0.47 63 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 10.45 +0.64 64 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 9.95 +0.62 60 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.48 +0.60 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.03 +0.64 57 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.12 +0.65 54 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.24 +0.51 51 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.41 +0.52 49 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.63 +0.49 48 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.90 +0.45 47 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.23 +0.37 45 0 513 0
29OCT26 27.00 C 0.00 0.00 0.00 3.60 +0.31 44 0 358 0
29OCT26 28.00 C 3.13 3.15 3.13 3.05 +0.25 44 30 322 +30
29OCT26 29.00 C 2.73 2.89 2.65 2.56 +0.18 43 192 420 +192
29OCT26 30.00 C 2.28 2.49 2.28 2.14 +0.13 43 30 47 +30
29OCT26 31.00 C 1.90 2.11 1.90 1.76 +0.09 42 30 15 +15
29OCT26 32.00 C 0.00 0.00 0.00 1.45 +0.08 42 0 62 0
29OCT26 33.00 C 0.00 0.00 0.00 1.18 +0.05 42 0 122 0
29OCT26 34.00 C 0.00 0.00 0.00 0.95 +0.04 41 0 15 0
29OCT26 35.00 C 0.00 0.00 0.00 0.76 +0.02 41 0 0 0
29OCT26 36.00 C 0.83 0.83 0.83 0.60 +0.01 41 3 3 +3
29OCT26 37.00 C 0.70 0.70 0.70 0.47 +0.01 40 30 33 +30
29OCT26 38.00 C 0.56 0.56 0.56 0.37 0.00 40 1 1 +1
29OCT26 39.00 C 0.00 0.00 0.00 0.28 -0.01 40 0 0 0
29OCT26 40.00 C 0.41 0.45 0.41 0.22 -0.01 40 150 150 +150
30DEC26 16.00 C 0.00 0.00 0.00 12.89 +0.67 65 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 12.39 +0.58 62 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 11.93 +0.64 60 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 11.46 +0.57 58 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.98 +0.58 56 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.50 +0.60 54 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.04 +0.56 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.55 +0.48 50 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.13 +0.47 50 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 8.27 +0.47 48 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 7.45 +0.47 46 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 6.68 +0.46 45 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 5.97 +0.45 44 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 5.29 +0.41 44 0 420 0
30DEC26 26.00 C 0.00 0.00 0.00 4.66 +0.39 43 0 405 0
30DEC26 27.00 C 4.22 4.22 4.22 4.11 +0.32 43 15 1,577 0
30DEC26 28.00 C 0.00 0.00 0.00 3.61 +0.29 42 0 916 0
30DEC26 29.00 C 0.00 0.00 0.00 3.16 +0.18 42 0 329 0
30DEC26 30.00 C 0.00 0.00 0.00 2.75 +0.19 42 0 417 0
30DEC26 31.00 C 0.00 0.00 0.00 2.40 +0.19 42 0 459 0
30DEC26 32.00 C 0.00 0.00 0.00 2.08 +0.09 42 0 878 0
30DEC26 33.00 C 1.93 1.93 1.93 1.80 +0.09 42 2 2,098 +2
30DEC26 34.00 C 0.00 0.00 0.00 1.55 +0.08 42 0 2,374 0
30DEC26 35.00 C 1.41 1.51 1.41 1.34 +0.02 42 96 1,261 +49
30DEC26 36.00 C 1.31 1.41 1.31 1.15 +0.01 42 2 121 0
30DEC26 37.00 C 0.00 0.00 0.00 0.99 -0.03 42 0 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 0.84 -0.04 42 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.73 -0.06 42 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.61 -0.09 42 0 83 0
30DEC26 41.00 C 0.00 0.00 0.00 0.53 -0.08 42 0 45 0
30DEC26 42.00 C 0.62 0.62 0.62 0.45 -0.10 42 100 126 +1
30DEC26 43.00 C 0.00 0.00 0.00 0.38 -0.11 42 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.33 -0.10 42 0 40 0
30DEC26 45.00 C 0.00 0.00 0.00 0.27 -0.13 42 0 125 0
30DEC26 46.00 C 0.00 0.00 0.00 0.24 -0.12 42 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.20 -0.12 42 0 2 0
30DEC26 48.00 C 0.30 0.30 0.30 0.17 -0.12 42 1 202 +1
30MAR27 16.00 C 0.00 0.00 0.00 13.00 +0.65 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 12.53 +0.63 53 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.06 +0.61 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 11.60 +0.59 50 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.16 +0.58 49 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 10.71 +0.56 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 10.28 +0.54 47 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 9.86 +0.53 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.45 +0.48 45 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 8.65 +0.40 44 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.91 +0.41 44 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 7.19 +0.40 43 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.53 +0.39 42 0 106 0
30MAR27 25.00 C 0.00 0.00 0.00 5.92 +0.38 42 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 5.34 +0.35 42 0 460 0
30MAR27 27.00 C 0.00 0.00 0.00 4.82 +0.33 41 0 157 0
30MAR27 28.00 C 0.00 0.00 0.00 4.32 +0.25 41 0 411 0
30MAR27 29.00 C 0.00 0.00 0.00 3.89 +0.28 41 0 213 0
30MAR27 30.00 C 3.78 3.78 3.78 3.47 +0.24 41 2 201 +2
30MAR27 31.00 C 0.00 0.00 0.00 3.13 +0.20 41 0 168 0
30MAR27 32.00 C 0.00 0.00 0.00 2.79 +0.17 41 0 320 0
30MAR27 33.00 C 0.00 0.00 0.00 2.50 +0.13 41 0 461 0
30MAR27 34.00 C 0.00 0.00 0.00 2.23 +0.11 41 0 272 0
30MAR27 35.00 C 0.00 0.00 0.00 1.99 +0.10 41 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 1.78 +0.06 41 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.58 +0.05 41 0 53 0
30MAR27 38.00 C 0.00 0.00 0.00 1.42 +0.07 41 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.26 +0.01 41 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.11 +0.02 41 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 0.97 -0.02 41 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 0.87 -0.06 41 0 33 0
30MAR27 43.00 C 0.00 0.00 0.00 0.79 -0.04 41 0 22 0
30MAR27 44.00 C 0.00 0.00 0.00 0.71 -0.05 41 0 157 0
29JUN27 17.50 C 0.00 0.00 0.00 12.04 +0.74 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 11.62 +0.72 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 11.20 +0.71 48 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.81 +0.71 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.42 +0.71 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.02 +0.69 47 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 9.28 +0.68 46 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 8.56 +0.58 45 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 7.89 +0.57 44 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 7.23 +0.53 43 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 6.63 +0.51 43 0 111 0
29JUN27 26.00 C 0.00 0.00 0.00 6.03 +0.44 42 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.50 +0.40 41 0 6 0
29JUN27 28.00 C 4.97 4.97 4.97 4.98 +0.47 41 15 15 +15
29JUN27 29.00 C 4.64 4.64 4.64 4.53 +0.25 40 15 15 +13
29JUN27 30.00 C 0.00 0.00 0.00 4.15 +0.15 41 0 160 0
29JUN27 31.00 C 0.00 0.00 0.00 3.81 +0.15 41 0 33 0
29JUN27 32.00 C 3.62 3.72 3.62 3.51 +0.24 41 20 76 +20
29JUN27 33.00 C 0.00 0.00 0.00 3.21 +0.22 41 0 112 0
29JUN27 34.00 C 0.00 0.00 0.00 2.94 +0.22 41 0 20 0
29JUN27 35.00 C 0.00 0.00 0.00 2.69 +0.18 41 0 16 0
29JUN27 36.00 C 0.00 0.00 0.00 2.54 +0.24 42 0 50 0
29JUN27 37.00 C 0.00 0.00 0.00 2.29 +0.18 42 0 44 0
29JUN27 38.00 C 0.00 0.00 0.00 2.13 +0.22 42 0 9 0
29JUN27 39.00 C 0.00 0.00 0.00 2.04 +0.30 43 0 101 0
29JUN27 40.00 C 0.00 0.00 0.00 1.80 +0.20 42 0 16 0
29JUN27 41.00 C 0.00 0.00 0.00 1.67 +0.22 43 0 114 0
29JUN27 42.00 C 0.00 0.00 0.00 1.56 +0.25 43 0 100 0
29JUN27 43.00 C 0.00 0.00 0.00 1.45 +0.24 43 0 4 0
TOTAL CALL 6,743 92,059 +919
03JUL26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 187 0
03JUL26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
03JUL26 26.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 211 0
03JUL26 27.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 250 0
03JUL26 28.00 P 0.11 0.11 0.02 0.00 -0.31 0 51 925 0
03JUL26 29.00 P 0.31 0.50 0.14 0.60 -0.48 0 163 0 -1,352
03JUL26 30.00 P 0.00 0.00 0.00 1.60 -0.40 0 0 0 0
03JUL26 31.00 P 0.00 0.00 0.00 2.60 -0.43 0 0 0 0
03JUL26 32.00 P 0.00 0.00 0.00 3.60 -0.43 0 0 0 0
03JUL26 33.00 P 0.00 0.00 0.00 4.60 -0.46 0 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 5.60 -0.43 0 0 0 0
03JUL26 35.00 P 0.00 0.00 0.00 6.60 -0.43 0 0 0 0
03JUL26 36.00 P 0.00 0.00 0.00 7.60 -0.43 0 0 0 0
03JUL26 37.00 P 0.00 0.00 0.00 8.60 -0.43 0 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 9.60 -0.43 0 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 10.60 -0.43 0 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 11.60 -0.43 0 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 12.60 -0.43 0 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 13.60 -0.43 0 0 0 0
10JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
10JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
10JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
10JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
10JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
10JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
10JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
10JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 80 0 20 0
10JUL26 23.00 P 0.00 0.00 0.00 0.02 0.00 75 0 2 0
10JUL26 24.00 P 0.00 0.00 0.00 0.03 -0.02 66 0 3 0
10JUL26 25.00 P 0.00 0.00 0.00 0.07 -0.03 62 0 25 0
10JUL26 26.00 P 0.10 0.12 0.08 0.15 -0.06 58 29 62 0
10JUL26 27.00 P 0.28 0.28 0.19 0.29 -0.12 52 16 50 -3
10JUL26 28.00 P 0.54 0.55 0.38 0.55 -0.25 47 10 341 +1
10JUL26 29.00 P 0.91 0.95 0.78 1.06 -0.36 45 44 167 -43
10JUL26 30.00 P 0.00 0.00 0.00 1.75 -0.42 42 0 45 0
10JUL26 31.00 P 0.00 0.00 0.00 2.61 -0.42 34 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 3.61 -0.42 44 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 4.60 -0.46 0 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 5.60 -0.43 0 0 0 0
10JUL26 35.00 P 0.00 0.00 0.00 6.60 -0.43 0 0 0 0
10JUL26 36.00 P 0.00 0.00 0.00 7.60 -0.43 0 0 0 0
10JUL26 37.00 P 0.00 0.00 0.00 8.60 -0.43 0 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 9.60 -0.43 0 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 10.60 -0.43 0 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 11.60 -0.43 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 85 0 437 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 81 0 335 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 76 0 294 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 73 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 69 0 180 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 65 0 177 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 58 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 247 0
30JUL26 21.00 P 0.00 0.00 0.00 0.04 +0.01 58 0 1,528 0
30JUL26 22.00 P 0.07 0.07 0.07 0.07 +0.01 55 46 1,147 0
30JUL26 23.00 P 0.09 0.09 0.09 0.11 0.00 52 15 1,281 -15
30JUL26 24.00 P 0.18 0.18 0.18 0.20 -0.01 51 14 2,935 -4
30JUL26 25.00 P 0.26 0.30 0.26 0.33 -0.05 49 9 2,203 0
30JUL26 26.00 P 0.46 0.50 0.41 0.53 -0.09 48 44 3,084 +34
30JUL26 27.00 P 0.63 0.77 0.63 0.80 -0.16 47 45 4,029 +17
30JUL26 28.00 P 1.08 1.19 0.98 1.17 -0.25 45 840 2,006 -134
30JUL26 29.00 P 1.54 1.70 1.41 1.68 -0.29 44 409 2,254 -29
30JUL26 30.00 P 2.12 2.33 1.94 2.30 -0.38 43 82 2,711 +12
30JUL26 31.00 P 0.00 0.00 0.00 3.06 -0.34 44 0 1,405 0
30JUL26 32.00 P 0.00 0.00 0.00 3.87 -0.36 44 0 1,586 0
30JUL26 33.00 P 0.00 0.00 0.00 4.75 -0.40 44 0 10 0
30JUL26 34.00 P 0.00 0.00 0.00 5.87 -0.20 58 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 6.65 -0.38 47 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.62 -0.41 47 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.60 -0.43 0 0 50 0
30JUL26 38.00 P 0.00 0.00 0.00 9.60 -0.43 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.60 -0.43 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.60 -0.50 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.60 -0.50 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.60 -0.43 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.60 -0.34 0 0 0 0
28AUG26 17.50 P 0.03 0.03 0.03 0.01 0.00 51 690 809 +690
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 48 0 14 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 0.00 49 0 12 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 0.00 49 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 310 0
28AUG26 20.00 P 0.00 0.00 0.00 0.06 0.00 49 0 263 0
28AUG26 21.00 P 0.13 0.13 0.13 0.11 -0.01 49 20 241 +20
28AUG26 22.00 P 0.00 0.00 0.00 0.19 -0.01 48 0 403 0
28AUG26 23.00 P 0.30 0.30 0.30 0.31 -0.03 48 100 1,031 +100
28AUG26 24.00 P 0.45 0.45 0.45 0.46 -0.06 47 15 817 0
28AUG26 25.00 P 0.64 0.64 0.58 0.66 -0.11 46 50 1,906 +34
28AUG26 26.00 P 0.87 0.91 0.79 0.95 -0.14 46 149 754 +25
28AUG26 27.00 P 1.21 1.29 1.16 1.30 -0.20 45 1,535 2,895 +968
28AUG26 28.00 P 1.60 1.72 1.51 1.72 -0.25 44 122 2,291 +77
28AUG26 29.00 P 2.03 2.20 2.03 2.25 -0.26 44 60 1,084 -5
28AUG26 30.00 P 0.00 0.00 0.00 2.87 -0.37 44 0 626 0
28AUG26 31.00 P 3.47 3.47 3.47 3.48 -0.40 43 15 532 0
28AUG26 32.00 P 0.00 0.00 0.00 4.22 -0.47 42 0 206 0
28AUG26 33.00 P 0.00 0.00 0.00 5.06 -0.51 43 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 5.90 -0.55 43 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 6.83 -0.52 45 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.74 -0.60 44 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.68 -0.39 44 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 9.64 -0.39 44 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.62 -0.41 45 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.60 -0.50 0 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 12.60 -0.50 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.60 -0.43 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.60 -0.39 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 54 0 123 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 49 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 129 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 46 0 281 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.01 47 0 204 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.01 46 0 495 0
29SEP26 19.50 P 0.00 0.00 0.00 0.10 -0.02 46 0 832 0
29SEP26 20.00 P 0.00 0.00 0.00 0.13 -0.03 46 0 4,310 0
29SEP26 21.00 P 0.00 0.00 0.00 0.21 -0.04 45 0 1,424 0
29SEP26 22.00 P 0.34 0.38 0.34 0.33 -0.06 45 170 2,354 -30
29SEP26 23.00 P 0.45 0.52 0.45 0.50 -0.07 45 134 2,189 -118
29SEP26 24.00 P 0.68 0.70 0.68 0.70 -0.10 45 120 6,743 -102
29SEP26 25.00 P 0.86 0.86 0.86 0.95 -0.13 44 1 4,844 -1
29SEP26 26.00 P 1.19 1.27 1.19 1.25 -0.18 43 233 2,548 -218
29SEP26 27.00 P 1.50 1.60 1.50 1.64 -0.21 43 41 6,750 0
29SEP26 28.00 P 2.05 2.11 2.04 2.10 -0.24 43 98 2,956 -47
29SEP26 29.00 P 0.00 0.00 0.00 2.64 -0.18 43 0 1,776 0
29SEP26 30.00 P 3.14 3.15 3.14 3.23 -0.31 43 25 2,324 0
29SEP26 31.00 P 0.00 0.00 0.00 3.95 -0.26 44 0 1,937 0
29SEP26 32.00 P 0.00 0.00 0.00 4.62 -0.39 43 0 1,067 0
29SEP26 33.00 P 0.00 0.00 0.00 5.27 -0.50 40 0 528 0
29SEP26 34.00 P 0.00 0.00 0.00 6.07 -0.56 40 0 270 0
29SEP26 35.00 P 0.00 0.00 0.00 6.96 -0.53 41 0 1,412 0
29SEP26 36.00 P 0.00 0.00 0.00 7.74 -0.63 37 0 715 0
29SEP26 37.00 P 0.00 0.00 0.00 8.84 -0.43 44 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 9.77 -0.45 44 0 60 0
29SEP26 39.00 P 0.00 0.00 0.00 10.71 -0.41 44 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 11.60 -0.50 0 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 12.63 -0.47 44 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.61 -0.49 44 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.60 -0.39 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.60 -0.53 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.60 -0.39 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.60 -0.53 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.60 -0.55 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.60 -0.53 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.09 +0.02 47 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.12 +0.02 48 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.14 +0.02 47 0 0 0
29OCT26 19.00 P 0.20 0.20 0.20 0.18 +0.02 47 3 3 +3
29OCT26 19.50 P 0.00 0.00 0.00 0.22 +0.02 46 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.27 +0.01 46 0 0 0
29OCT26 21.00 P 0.37 0.37 0.36 0.38 -0.01 45 115 115 +115
29OCT26 22.00 P 0.49 0.49 0.47 0.53 -0.03 44 90 105 +75
29OCT26 23.00 P 0.63 0.63 0.63 0.72 -0.06 44 15 30 +15
29OCT26 24.00 P 0.89 0.89 0.89 0.97 -0.06 44 100 100 +100
29OCT26 25.00 P 1.13 1.13 1.13 1.26 -0.08 43 100 242 +100
29OCT26 26.00 P 1.43 1.43 1.43 1.61 -0.10 42 15 170 +15
29OCT26 27.00 P 1.85 1.86 1.85 2.00 -0.16 42 45 653 +45
29OCT26 28.00 P 2.38 2.39 2.33 2.45 -0.23 41 48 457 +48
29OCT26 29.00 P 2.85 2.86 2.72 2.97 -0.18 41 45 45 +30
29OCT26 30.00 P 0.00 0.00 0.00 3.54 -0.29 40 0 135 0
29OCT26 31.00 P 0.00 0.00 0.00 4.16 -0.32 39 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.88 -0.36 39 0 0 0
29OCT26 33.00 P 5.53 5.53 5.53 5.57 -0.53 38 70 70 +70
29OCT26 34.00 P 0.00 0.00 0.00 6.36 -0.55 38 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.19 -0.56 38 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.01 -0.60 37 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.85 -0.67 35 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.77 -0.66 35 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.71 -0.68 35 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 11.63 -0.66 32 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 86 0
30DEC26 16.50 P 0.00 0.00 0.00 0.09 -0.02 43 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.12 -0.02 43 0 243 0
30DEC26 17.50 P 0.00 0.00 0.00 0.14 -0.03 42 0 118 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 -0.03 42 0 125 0
30DEC26 18.50 P 0.00 0.00 0.00 0.22 -0.04 42 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.28 -0.04 42 0 193 0
30DEC26 19.50 P 0.00 0.00 0.00 0.34 -0.04 42 0 77 0
30DEC26 20.00 P 0.00 0.00 0.00 0.41 -0.05 42 0 359 0
30DEC26 21.00 P 0.00 0.00 0.00 0.56 -0.08 42 0 614 0
30DEC26 22.00 P 0.00 0.00 0.00 0.75 -0.10 41 0 712 0
30DEC26 23.00 P 0.00 0.00 0.00 0.99 -0.11 41 0 1,464 0
30DEC26 24.00 P 1.24 1.24 1.22 1.28 -0.10 41 3 717 -3
30DEC26 25.00 P 0.00 0.00 0.00 1.61 -0.15 41 0 2,849 0
30DEC26 26.00 P 0.00 0.00 0.00 2.00 -0.17 40 0 2,827 0
30DEC26 27.00 P 0.00 0.00 0.00 2.44 -0.12 40 0 1,794 0
30DEC26 28.00 P 2.87 2.87 2.87 2.91 -0.17 40 2 569 0
30DEC26 29.00 P 3.30 3.30 3.30 3.45 -0.20 40 1 403 +1
30DEC26 30.00 P 0.00 0.00 0.00 4.03 -0.24 39 0 432 0
30DEC26 31.00 P 0.00 0.00 0.00 4.72 -0.34 40 0 162 0
30DEC26 32.00 P 0.00 0.00 0.00 5.41 -0.34 40 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 6.14 -0.43 40 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 6.91 -0.34 40 0 2,152 0
30DEC26 35.00 P 0.00 0.00 0.00 7.65 -0.50 39 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 8.40 -0.53 38 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.23 -0.62 38 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.10 -0.62 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.97 -0.62 37 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.86 -0.61 36 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 12.75 -0.65 35 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 13.77 -0.51 37 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.75 -0.53 39 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.67 -0.57 37 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.72 -0.45 41 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 17.68 -0.45 41 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.65 -0.50 41 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.62 -0.51 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.14 -0.03 40 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.18 -0.03 40 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.22 -0.03 40 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.27 -0.04 40 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.33 -0.04 40 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.39 -0.05 40 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.47 -0.05 40 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.55 -0.05 40 0 12 0
30MAR27 20.00 P 0.67 0.67 0.67 0.64 -0.07 40 100 498 +100
30MAR27 21.00 P 0.00 0.00 0.00 0.86 -0.06 40 0 404 0
30MAR27 22.00 P 1.08 1.08 1.08 1.10 -0.09 40 10 507 +10
30MAR27 23.00 P 0.00 0.00 0.00 1.37 -0.11 40 0 727 0
30MAR27 24.00 P 0.00 0.00 0.00 1.68 -0.14 39 0 1,035 0
30MAR27 25.00 P 0.00 0.00 0.00 2.04 -0.17 39 0 865 0
30MAR27 26.00 P 0.00 0.00 0.00 2.45 -0.09 39 0 1,580 0
30MAR27 27.00 P 0.00 0.00 0.00 2.92 -0.11 39 0 573 0
30MAR27 28.00 P 0.00 0.00 0.00 3.41 -0.11 39 0 399 0
30MAR27 29.00 P 0.00 0.00 0.00 3.98 -0.13 39 0 382 0
30MAR27 30.00 P 4.57 4.57 4.57 4.58 -0.09 39 90 272 +90
30MAR27 31.00 P 0.00 0.00 0.00 5.17 -0.26 38 0 61 0
30MAR27 32.00 P 0.00 0.00 0.00 5.85 -0.37 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 6.52 -0.47 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.27 -0.48 38 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.04 -0.50 38 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.83 -0.52 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.64 -0.54 38 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.47 -0.56 38 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.32 -0.57 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.16 -0.60 37 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 13.02 -0.63 36 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.93 -0.63 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.83 -0.68 36 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.74 -0.69 35 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 0.55 +0.18 42 0 40 0
29JUN27 18.00 P 0.00 0.00 0.00 0.63 +0.18 42 0 31 0
29JUN27 18.50 P 0.00 0.00 0.00 0.71 +0.17 42 0 110 0
29JUN27 19.00 P 0.00 0.00 0.00 0.81 +0.18 42 0 55 0
29JUN27 19.50 P 0.00 0.00 0.00 0.91 +0.17 42 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 1.01 +0.15 42 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 1.26 +0.13 41 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 1.52 +0.09 41 0 567 0
29JUN27 23.00 P 0.00 0.00 0.00 1.84 +0.03 40 0 953 0
29JUN27 24.00 P 0.00 0.00 0.00 2.17 -0.04 40 0 418 0
29JUN27 25.00 P 0.00 0.00 0.00 2.55 -0.08 40 0 172 0
29JUN27 26.00 P 0.00 0.00 0.00 2.95 -0.02 39 0 244 0
29JUN27 27.00 P 0.00 0.00 0.00 3.40 -0.19 39 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 3.87 -0.26 38 0 295 0
29JUN27 29.00 P 0.00 0.00 0.00 4.39 -0.32 38 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 5.04 -0.20 39 0 4 0
29JUN27 31.00 P 0.00 0.00 0.00 5.68 -0.29 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.35 -0.30 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 7.11 -0.32 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.75 -0.42 39 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.50 -0.43 39 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.34 -0.39 39 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.05 -0.49 39 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.86 -0.50 39 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.68 -0.52 38 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.51 -0.56 38 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.37 -0.56 38 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 14.23 -0.58 38 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.09 -0.61 37 0 0 0
TOTAL PUT 6,247 123,302 +691
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CLP - CLP HOLDINGS LTD CLOSING PRICE HK$ 74.65
30JUL26 50.00 C 0.00 0.00 0.00 24.76 +1.72 41 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.27 +1.66 45 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.77 +1.65 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.28 +1.66 33 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.78 +1.65 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.29 +1.65 23 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 9.79 +1.64 0 0 51 0
30JUL26 67.50 C 0.00 0.00 0.00 7.31 +1.61 16 0 55 0
30JUL26 70.00 C 0.00 0.00 0.00 4.90 +1.44 16 0 45 0
30JUL26 72.50 C 0.00 0.00 0.00 2.73 +1.07 15 0 248 0
30JUL26 75.00 C 0.97 1.20 0.96 1.19 +0.56 15 78 548 -15
30JUL26 77.50 C 0.32 0.40 0.32 0.39 +0.20 15 7 343 0
30JUL26 80.00 C 0.10 0.14 0.10 0.10 +0.06 16 78 251 +78
30JUL26 82.50 C 0.00 0.00 0.00 0.02 +0.01 16 0 141 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 19 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 23 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 26 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.88 +1.52 34 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.39 +1.42 28 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.90 +1.41 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.41 +1.67 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.92 +1.68 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.44 +1.66 17 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 9.90 +1.73 0 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 7.48 +1.64 12 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 5.22 +1.47 15 0 114 0
28AUG26 72.50 C 0.00 0.00 0.00 3.27 +1.13 15 0 78 0
28AUG26 75.00 C 1.66 1.75 1.66 1.79 +0.74 15 9 142 +1
28AUG26 77.50 C 0.54 0.77 0.54 0.87 +0.41 15 14 284 +13
28AUG26 80.00 C 0.30 0.30 0.30 0.38 +0.21 16 2 215 +2
28AUG26 82.50 C 0.00 0.00 0.00 0.14 +0.09 16 0 95 0
28AUG26 85.00 C 0.00 0.00 0.00 0.05 +0.03 16 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 27.88 +1.43 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.89 +1.61 33 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.89 +1.43 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.90 +1.54 31 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.41 +1.43 25 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.92 +1.42 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.43 +1.59 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.95 +1.40 18 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.46 +1.68 14 0 0 0
29SEP26 65.00 C 9.12 9.34 9.12 9.92 +1.55 0 32 61 +32
29SEP26 67.50 C 6.78 6.78 6.78 7.60 +1.55 15 11 11 +11
29SEP26 70.00 C 0.00 0.00 0.00 5.33 +1.43 14 0 31 0
29SEP26 72.50 C 0.00 0.00 0.00 3.43 +1.10 14 0 43 0
29SEP26 75.00 C 2.04 2.04 2.04 2.04 +0.78 14 4 100 0
29SEP26 77.50 C 0.86 1.08 0.86 1.08 +0.47 14 29 480 +3
29SEP26 80.00 C 0.00 0.00 0.00 0.54 +0.27 15 0 117 0
29SEP26 82.50 C 0.00 0.00 0.00 0.24 +0.14 15 0 4 0
29SEP26 85.00 C 0.11 0.11 0.11 0.10 +0.06 15 40 50 +40
29SEP26 87.50 C 0.00 0.00 0.00 0.04 +0.02 15 0 80 0
29SEP26 90.00 C 0.05 0.05 0.05 0.02 +0.01 16 40 40 +40
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 24.90 +1.54 29 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 22.41 +1.43 25 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.92 +1.42 20 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 17.43 +1.59 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.95 +1.40 17 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.46 +1.64 14 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.01 +1.60 14 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 7.66 +1.50 14 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 5.51 +1.35 14 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 3.69 +1.09 14 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 2.28 +0.76 14 0 0 0
29OCT26 77.50 C 1.21 1.21 1.21 1.31 +0.48 14 2 2 +2
29OCT26 80.00 C 0.00 0.00 0.00 0.71 +0.28 14 0 6 0
29OCT26 82.50 C 0.00 0.00 0.00 0.37 +0.18 14 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.17 +0.08 14 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.07 +0.03 14 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.89 +1.61 26 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.89 +1.43 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.90 +1.54 24 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.41 +1.43 21 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 19.92 +1.42 17 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.43 +1.59 14 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.95 +1.40 13 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.51 +1.62 13 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.06 +1.64 11 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.83 +1.49 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 5.82 +1.24 12 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 4.14 +1.00 13 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 2.82 +0.78 13 0 197 0
30DEC26 77.50 C 0.00 0.00 0.00 1.82 +0.56 13 0 142 0
30DEC26 80.00 C 0.94 0.94 0.92 1.10 +0.38 13 15 48 +14
30DEC26 82.50 C 0.00 0.00 0.00 0.64 +0.24 13 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.37 +0.15 13 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.19 +0.08 13 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.10 +0.05 13 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.05 +0.02 14 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 +0.01 13 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 14 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 25.11 +1.75 13 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.41 +1.43 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 19.92 +1.42 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.43 +1.59 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 14.95 +1.40 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.04 +1.94 13 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.47 +1.46 8 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.42 +1.33 11 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.59 +1.18 12 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 4.98 +1.00 12 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.65 +0.81 13 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 2.56 +0.62 13 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 1.76 +0.47 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.16 +0.33 13 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.73 +0.22 13 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.45 +0.15 13 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.27 +0.08 13 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.17 +0.06 13 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.10 +0.04 13 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.05 +0.01 13 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.03 +0.01 13 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.47 +2.11 0 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.41 +1.43 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.01 +1.51 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 17.69 +1.65 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.40 +1.62 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.58 +1.98 13 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.05 +1.50 9 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.08 +1.41 11 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.27 +1.26 12 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 5.69 +1.13 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.34 +0.95 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 3.22 +0.78 12 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.32 +0.61 12 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.64 +0.48 12 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.13 +0.36 13 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.76 +0.26 13 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.50 +0.18 13 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.32 +0.11 13 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.21 +0.08 13 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.13 +0.05 13 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.08 +0.03 13 0 0 0
TOTAL CALL 361 4,917 +221
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 26 0 32 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 -0.04 17 0 64 0
30JUL26 70.00 P 0.19 0.19 0.19 0.10 -0.22 16 4 243 -4
30JUL26 72.50 P 0.71 0.73 0.71 0.47 -0.62 16 24 361 0
30JUL26 75.00 P 2.00 2.00 2.00 1.47 -1.12 16 14 233 0
30JUL26 77.50 P 0.00 0.00 0.00 3.13 -1.45 16 0 52 0
30JUL26 80.00 P 0.00 0.00 0.00 5.37 -1.63 16 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 7.85 -1.65 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 10.35 -1.97 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 12.85 -1.95 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.67 -1.63 50 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.17 -1.63 55 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.50 -1.80 53 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.16 -1.64 64 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 25.66 -1.64 69 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 22 0 112 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 18 0 5 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 -0.02 16 0 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.09 -0.09 16 0 103 0
28AUG26 70.00 P 0.00 0.00 0.00 0.32 -0.27 16 0 199 0
28AUG26 72.50 P 1.25 1.25 0.98 0.88 -0.57 16 7 223 0
28AUG26 75.00 P 0.00 0.00 0.00 1.95 -0.94 16 0 79 0
28AUG26 77.50 P 3.81 3.81 3.70 3.56 -1.16 16 49 89 -8
28AUG26 80.00 P 6.43 6.43 6.24 5.61 -1.40 17 59 104 +59
28AUG26 82.50 P 0.00 0.00 0.00 7.85 -1.89 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.35 -1.97 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 13.04 -1.76 30 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 15.67 -1.63 36 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.17 -1.63 40 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.67 -1.63 44 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.17 -1.64 47 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.67 -1.63 51 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 22 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 19 0
29SEP26 62.50 P 0.09 0.09 0.09 0.02 -0.02 15 15 138 +15
29SEP26 65.00 P 0.00 0.00 0.00 0.07 -0.06 15 0 189 0
29SEP26 67.50 P 0.36 0.36 0.36 0.23 -0.17 15 20 119 0
29SEP26 70.00 P 0.00 0.00 0.00 0.62 -0.36 15 0 310 0
29SEP26 72.50 P 1.48 1.48 1.48 1.36 -0.65 15 25 41 -15
29SEP26 75.00 P 0.00 0.00 0.00 2.51 -1.01 15 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 4.14 -1.31 15 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 6.04 -1.42 15 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.26 -1.55 15 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.62 -1.70 15 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 13.06 -1.74 14 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.92 -1.38 28 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.32 -1.48 29 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.75 -1.55 30 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.22 -1.59 32 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.72 -1.60 35 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 -0.01 15 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.03 -0.04 14 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.11 -0.10 14 0 21 0
29OCT26 67.50 P 0.45 0.45 0.45 0.32 -0.22 14 15 17 +14
29OCT26 70.00 P 0.87 0.87 0.87 0.76 -0.41 14 5 28 +5
29OCT26 72.50 P 0.00 0.00 0.00 1.53 -0.69 14 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 2.69 -1.01 14 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 4.28 -1.28 14 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 6.13 -1.40 14 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 8.31 -1.53 14 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 10.65 -1.86 14 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 13.07 -1.89 14 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 15.92 -1.38 25 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 18.32 -1.48 26 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 20.75 -1.55 27 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 23.23 -1.58 29 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.01 0.00 16 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 -0.01 14 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 -0.02 14 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.08 -0.06 13 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.21 -0.14 13 0 56 0
30DEC26 67.50 P 0.00 0.00 0.00 0.49 -0.27 13 0 91 0
30DEC26 70.00 P 1.35 1.35 1.35 0.99 -0.48 13 5 50 -5
30DEC26 72.50 P 1.98 1.98 1.98 1.81 -0.71 14 25 255 +25
30DEC26 75.00 P 0.00 0.00 0.00 3.00 -0.97 14 0 156 0
30DEC26 77.50 P 0.00 0.00 0.00 4.57 -1.20 14 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.47 -1.18 14 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.39 -1.51 13 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.69 -1.82 13 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 13.09 -1.91 13 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.92 -1.38 21 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.32 -1.49 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.75 -1.55 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.23 -1.58 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.72 -1.60 27 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 -0.01 14 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.03 -0.02 13 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.07 -0.05 13 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.17 -0.12 13 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.38 -0.22 13 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.75 -0.35 13 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 1.34 -0.54 13 0 43 0
30MAR27 72.50 P 0.00 0.00 0.00 2.21 -0.75 13 0 28 0
30MAR27 75.00 P 0.00 0.00 0.00 3.39 -0.98 13 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 4.89 -1.19 14 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 6.72 -1.37 14 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.80 -1.22 15 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.76 -1.95 13 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.12 -2.07 13 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.02 -1.70 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.56 -1.60 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 21.03 -1.55 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.45 -1.42 25 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.81 -1.51 25 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 0.01 0.00 14 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.02 -0.01 13 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.05 -0.03 13 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.12 -0.06 13 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 0.27 -0.11 13 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.52 -0.20 13 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 0.95 -0.32 13 0 22 0
29JUN27 70.00 P 0.00 0.00 0.00 1.58 -0.48 13 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.47 -0.65 13 0 7 0
29JUN27 75.00 P 0.00 0.00 0.00 3.65 -0.86 13 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 5.11 -1.08 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.87 -1.28 14 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 8.91 -1.43 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 10.83 -1.88 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 13.55 -1.64 16 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.03 -1.69 18 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 18.56 -1.60 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.03 -1.55 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.45 -1.42 23 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.81 -1.51 23 0 0 0
TOTAL PUT 267 3,869 +86
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 44.20
30JUL26 35.00 C 0.00 0.00 0.00 9.27 - 0 0 0 -
30JUL26 36.00 C 0.00 0.00 0.00 8.27 +0.33 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.29 +0.34 27 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.30 +0.33 26 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.33 +0.32 26 0 6 0
30JUL26 40.00 C 0.00 0.00 0.00 4.38 +0.29 25 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.50 +0.26 26 0 0 0
30JUL26 42.00 C 2.46 2.46 2.46 2.68 +0.21 25 30 30 +30
30JUL26 43.00 C 2.03 2.03 1.81 1.92 +0.13 24 210 627 +90
30JUL26 44.00 C 1.36 1.36 1.22 1.35 +0.10 25 32 2,611 0
30JUL26 45.00 C 1.02 1.06 0.95 0.90 +0.08 25 160 2,498 +130
30JUL26 46.00 C 0.69 0.69 0.56 0.57 +0.04 25 67 1,242 +37
30JUL26 47.00 C 0.41 0.41 0.33 0.35 +0.02 25 145 1,094 +69
30JUL26 48.00 C 0.27 0.27 0.21 0.20 +0.01 25 64 1,046 -21
30JUL26 49.00 C 0.12 0.12 0.12 0.12 +0.01 26 38 1,035 -38
30JUL26 50.00 C 0.00 0.00 0.00 0.06 0.00 26 0 1,253 0
30JUL26 52.50 C 0.03 0.03 0.03 0.01 0.00 26 10 1,118 0
30JUL26 55.00 C 0.01 0.01 0.01 0.01 0.00 32 10 251 +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 35.00 C 0.00 0.00 0.00 9.46 - 35 0 0 -
28AUG26 36.00 C 0.00 0.00 0.00 8.45 +0.39 31 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.42 +0.31 25 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.48 +0.30 25 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.56 +0.27 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.70 +0.24 25 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.89 +0.20 25 0 0 0
28AUG26 42.00 C 3.33 3.33 2.99 3.12 +0.10 24 102 567 +102
28AUG26 43.00 C 2.78 2.78 2.36 2.44 +0.04 24 150 385 +69
28AUG26 44.00 C 1.84 1.84 1.84 1.89 +0.03 24 30 375 +30
28AUG26 45.00 C 1.70 1.70 1.37 1.45 +0.04 24 240 463 +120
28AUG26 46.00 C 1.25 1.27 1.03 1.07 +0.02 24 181 492 +181
28AUG26 47.00 C 0.80 0.80 0.80 0.79 +0.02 25 45 876 -45
28AUG26 48.00 C 0.00 0.00 0.00 0.55 0.00 25 0 882 0
28AUG26 49.00 C 0.00 0.00 0.00 0.40 0.00 25 0 587 0
28AUG26 50.00 C 0.29 0.31 0.29 0.27 0.00 25 3 855 +3
28AUG26 52.50 C 0.00 0.00 0.00 0.10 0.00 25 0 569 0
28AUG26 55.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 494 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.49 - 24 0 0 -
29SEP26 36.00 C 0.00 0.00 0.00 8.55 +0.31 25 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.63 +0.30 25 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.73 +0.28 25 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.88 +0.26 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 5.07 +0.23 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 4.32 +0.20 25 0 0 0
29SEP26 42.00 C 3.94 3.94 3.56 3.60 +0.11 25 90 240 +90
29SEP26 43.00 C 3.15 3.15 2.94 2.98 +0.09 25 90 271 +90
29SEP26 44.00 C 2.55 2.55 2.40 2.41 +0.05 24 90 330 +60
29SEP26 45.00 C 2.17 2.17 1.94 1.95 +0.04 25 120 400 +109
29SEP26 46.00 C 1.75 1.75 1.52 1.56 +0.04 25 90 714 +30
29SEP26 47.00 C 1.32 1.32 1.25 1.23 +0.03 25 60 1,344 +60
29SEP26 48.00 C 1.09 1.09 1.04 0.95 0.00 25 47 1,909 0
29SEP26 49.00 C 0.75 0.75 0.75 0.74 +0.01 25 38 1,143 0
29SEP26 50.00 C 0.00 0.00 0.00 0.57 0.00 25 0 667 0
29SEP26 52.50 C 0.31 0.31 0.30 0.28 0.00 25 32 1,389 +30
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 26 0 432 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 -0.01 25 0 328 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 26 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 29 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 31 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.64 - 25 0 0 -
29OCT26 36.00 C 0.00 0.00 0.00 8.72 +0.24 25 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.82 +0.28 25 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.98 +0.28 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.16 +0.25 25 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.40 +0.24 25 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.68 +0.21 25 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.15 +0.29 27 0 60 0
29OCT26 43.00 C 3.26 3.26 3.26 3.42 +0.14 25 30 90 +30
29OCT26 44.00 C 3.05 3.05 3.05 2.84 +0.08 25 30 470 +30
29OCT26 45.00 C 2.57 2.57 2.43 2.40 +0.09 25 60 280 +60
29OCT26 46.00 C 2.14 2.14 1.90 1.98 +0.07 25 54 122 +30
29OCT26 47.00 C 0.00 0.00 0.00 1.60 +0.03 25 0 60 0
29OCT26 48.00 C 0.00 0.00 0.00 1.30 +0.02 25 0 62 0
29OCT26 49.00 C 0.00 0.00 0.00 1.05 +0.01 25 0 31 0
29OCT26 50.00 C 0.95 0.95 0.95 0.85 0.00 25 32 79 +26
29OCT26 52.50 C 0.00 0.00 0.00 0.49 +0.02 26 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.26 +0.01 26 0 7 0
29OCT26 57.50 C 0.00 0.00 0.00 0.13 0.00 25 0 6 0
29OCT26 60.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.95 - 24 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 9.07 +0.24 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 8.22 +0.26 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.48 +0.31 25 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.72 +0.30 25 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.00 +0.28 25 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 5.33 +0.27 25 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.70 +0.24 25 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.13 +0.23 25 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 3.61 +0.23 25 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.07 +0.10 25 0 48 0
30DEC26 46.00 C 0.00 0.00 0.00 2.64 +0.09 25 0 290 0
30DEC26 47.00 C 2.18 2.18 2.18 2.28 +0.08 25 30 1,232 +30
30DEC26 48.00 C 0.00 0.00 0.00 1.93 +0.05 25 0 1,849 0
30DEC26 49.00 C 0.00 0.00 0.00 1.65 +0.04 25 0 400 0
30DEC26 50.00 C 1.43 1.43 1.43 1.40 +0.04 25 4 922 +4
30DEC26 52.50 C 0.97 0.97 0.97 0.93 +0.06 25 3 971 +3
30DEC26 55.00 C 0.65 0.65 0.65 0.60 +0.06 26 3 557 +3
30DEC26 57.50 C 0.00 0.00 0.00 0.37 +0.04 26 0 239 0
30DEC26 60.00 C 0.00 0.00 0.00 0.22 +0.02 26 0 246 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 215 0
30DEC26 65.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.05 +0.01 26 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.03 0.00 26 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 26 0 102 0
30MAR27 35.00 C 0.00 0.00 0.00 10.20 - 26 0 0 -
30MAR27 36.00 C 0.00 0.00 0.00 9.35 +0.22 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.54 +0.35 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.77 +0.33 26 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 6.99 +0.27 25 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.31 +0.25 25 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 5.67 +0.24 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.08 +0.22 25 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.52 +0.20 25 0 0 0
30MAR27 44.00 C 4.04 4.04 4.04 4.15 +0.19 26 30 42 +30
30MAR27 45.00 C 0.00 0.00 0.00 3.66 +0.17 26 0 391 0
30MAR27 46.00 C 0.00 0.00 0.00 3.24 +0.15 26 0 418 0
30MAR27 47.00 C 0.00 0.00 0.00 2.79 +0.08 25 0 474 0
30MAR27 48.00 C 0.00 0.00 0.00 2.50 +0.12 26 0 241 0
30MAR27 49.00 C 0.00 0.00 0.00 2.19 +0.12 26 0 429 0
30MAR27 50.00 C 0.00 0.00 0.00 1.90 +0.08 26 0 873 0
30MAR27 52.50 C 0.00 0.00 0.00 1.35 +0.08 26 0 363 0
30MAR27 55.00 C 0.00 0.00 0.00 0.94 +0.06 26 0 244 0
30MAR27 57.50 C 0.00 0.00 0.00 0.64 +0.04 26 0 225 0
30MAR27 60.00 C 0.00 0.00 0.00 0.42 +0.03 25 0 435 0
30MAR27 62.50 C 0.00 0.00 0.00 0.29 +0.02 25 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.19 +0.01 25 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.13 +0.01 26 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.08 0.00 25 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.06 +0.01 26 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.47 - 27 0 0 -
29JUN27 36.00 C 0.00 0.00 0.00 9.64 +0.22 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.91 +0.23 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.15 +0.37 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.35 +0.24 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.72 +0.23 25 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.11 +0.21 25 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.57 +0.21 25 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.03 +0.18 25 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.70 +0.18 26 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.24 +0.18 26 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.82 +0.14 26 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.44 +0.14 26 0 17 0
29JUN27 48.00 C 0.00 0.00 0.00 3.08 +0.12 26 0 35 0
29JUN27 49.00 C 0.00 0.00 0.00 2.77 +0.11 25 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 2.47 +0.11 25 0 14 0
29JUN27 52.50 C 1.93 1.93 1.93 1.85 +0.08 25 10 141 0
29JUN27 55.00 C 0.00 0.00 0.00 1.38 +0.07 25 0 32 0
29JUN27 57.50 C 1.15 1.15 1.12 1.02 +0.05 25 16 101 +16
29JUN27 60.00 C 0.00 0.00 0.00 0.75 +0.06 25 0 238 0
29JUN27 62.50 C 0.00 0.00 0.00 0.53 +0.03 25 0 167 0
29JUN27 65.00 C 0.00 0.00 0.00 0.39 +0.02 25 0 37 0
29JUN27 67.50 C 0.00 0.00 0.00 0.28 +0.02 25 0 6 0
29JUN27 70.00 C 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
TOTAL CALL 2,476 48,493 +1,498
30JUL26 35.00 P 0.00 0.00 0.00 0.01 - 36 0 0 -
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 32 0 125 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 28 0 20 0
30JUL26 38.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 72 0
30JUL26 39.00 P 0.00 0.00 0.00 0.04 -0.03 25 0 120 0
30JUL26 40.00 P 0.00 0.00 0.00 0.10 -0.05 26 0 248 0
30JUL26 41.00 P 0.23 0.23 0.23 0.21 -0.09 25 30 1,067 -24
30JUL26 42.00 P 0.39 0.39 0.39 0.41 -0.12 26 5 672 +5
30JUL26 43.00 P 0.63 0.70 0.60 0.70 -0.18 26 43 981 +32
30JUL26 44.00 P 1.06 1.16 1.06 1.13 -0.20 26 97 5,647 +45
30JUL26 45.00 P 1.47 1.72 1.47 1.68 -0.22 26 60 2,178 +60
30JUL26 46.00 P 2.10 2.10 2.10 2.28 -0.33 25 30 3,507 +30
30JUL26 47.00 P 0.00 0.00 0.00 3.08 -0.31 25 0 1,908 0
30JUL26 48.00 P 0.00 0.00 0.00 3.93 -0.33 25 0 1,603 0
30JUL26 49.00 P 0.00 0.00 0.00 4.85 -0.34 25 10 2,503 0
30JUL26 50.00 P 0.00 0.00 0.00 5.81 -0.34 25 0 683 0
30JUL26 52.50 P 0.00 0.00 0.00 8.34 -0.37 37 0 330 -6
30JUL26 55.00 P 0.00 0.00 0.00 10.83 -0.38 44 0 120 -96
30JUL26 57.50 P 0.00 0.00 0.00 13.34 -0.37 52 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.84 -0.37 59 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.36 -0.35 68 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.85 -0.36 73 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.34 -0.37 78 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.85 -0.36 85 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.34 -0.37 89 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.84 -0.37 94 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 - 27 0 0 -
28AUG26 36.00 P 0.09 0.09 0.09 0.03 -0.02 26 60 284 +60
28AUG26 37.00 P 0.14 0.14 0.14 0.06 -0.03 25 1 8 0
28AUG26 38.00 P 0.00 0.00 0.00 0.11 -0.05 25 0 170 0
28AUG26 39.00 P 0.00 0.00 0.00 0.19 -0.08 25 0 264 0
28AUG26 40.00 P 0.00 0.00 0.00 0.32 -0.12 25 0 875 0
28AUG26 41.00 P 0.00 0.00 0.00 0.53 -0.14 25 0 739 0
28AUG26 42.00 P 0.84 0.84 0.84 0.80 -0.18 25 8 335 0
28AUG26 43.00 P 1.15 1.25 1.15 1.16 -0.22 25 31 565 +30
28AUG26 44.00 P 1.49 1.60 1.48 1.61 -0.21 26 180 1,494 +30
28AUG26 45.00 P 1.99 2.23 1.99 2.13 -0.26 25 255 1,076 +105
28AUG26 46.00 P 2.87 2.87 2.87 2.80 -0.23 26 30 1,340 0
28AUG26 47.00 P 0.00 0.00 0.00 3.52 -0.33 27 0 844 0
28AUG26 48.00 P 0.00 0.00 0.00 4.20 -0.34 25 0 563 0
28AUG26 49.00 P 0.00 0.00 0.00 5.04 -0.34 25 10 625 +10
28AUG26 50.00 P 0.00 0.00 0.00 5.92 -0.35 25 0 210 0
28AUG26 52.50 P 0.00 0.00 0.00 8.35 -0.36 28 0 112 0
28AUG26 55.00 P 0.00 0.00 0.00 10.86 -0.35 35 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.36 -0.35 41 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 15.86 -0.35 46 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.36 -0.35 51 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 20.86 -0.35 55 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.34 -0.37 58 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 25.85 -0.36 63 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 28.36 -0.35 68 0 0 0
29SEP26 35.00 P 0.14 0.14 0.14 0.06 - 26 10 10 -
29SEP26 36.00 P 0.00 0.00 0.00 0.10 -0.04 26 0 214 0
29SEP26 37.00 P 0.24 0.24 0.24 0.17 -0.05 26 1 119 +1
29SEP26 38.00 P 0.00 0.00 0.00 0.27 -0.07 26 0 245 0
29SEP26 39.00 P 0.44 0.44 0.44 0.41 -0.10 25 30 450 +30
29SEP26 40.00 P 0.62 0.63 0.62 0.61 -0.13 26 32 747 +3
29SEP26 41.00 P 0.00 0.00 0.00 0.86 -0.16 26 0 1,279 0
29SEP26 42.00 P 1.16 1.16 1.16 1.18 -0.15 26 30 1,258 0
29SEP26 43.00 P 1.47 1.65 1.46 1.58 -0.18 26 240 1,524 -143
29SEP26 44.00 P 1.89 2.12 1.89 2.03 -0.20 26 390 1,331 -198
29SEP26 45.00 P 2.38 2.38 2.38 2.58 -0.19 26 30 8,103 +30
29SEP26 46.00 P 3.04 3.04 3.04 3.17 -0.22 26 60 4,592 -30
29SEP26 47.00 P 0.00 0.00 0.00 3.79 -0.30 25 0 1,911 0
29SEP26 48.00 P 4.32 4.55 4.32 4.59 -0.24 26 90 2,385 +65
29SEP26 49.00 P 0.00 0.00 0.00 5.29 -0.33 25 0 1,302 0
29SEP26 50.00 P 0.00 0.00 0.00 6.12 -0.34 25 0 1,120 0
29SEP26 52.50 P 0.00 0.00 0.00 8.48 -0.28 28 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 10.93 -0.28 32 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 13.43 -0.28 37 0 0 -30
29SEP26 60.00 P 0.00 0.00 0.00 15.93 -0.28 42 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.43 -0.28 46 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 20.93 -0.28 50 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.44 -0.27 54 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 25.86 -0.35 54 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.36 -0.35 57 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 30.93 -0.28 64 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.12 - 25 0 0 -
29OCT26 36.00 P 0.00 0.00 0.00 0.19 -0.05 25 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.29 -0.07 26 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.43 -0.08 26 0 10 0
29OCT26 39.00 P 0.63 0.63 0.63 0.62 -0.10 26 46 76 +46
29OCT26 40.00 P 0.00 0.00 0.00 0.85 -0.12 26 0 35 0
29OCT26 41.00 P 1.08 1.08 1.08 1.14 -0.12 26 2 2 +2
29OCT26 42.00 P 1.52 1.52 1.52 1.48 -0.14 26 30 60 0
29OCT26 43.00 P 1.72 1.84 1.72 1.86 -0.18 26 137 257 +137
29OCT26 44.00 P 2.16 2.35 2.16 2.30 -0.22 25 320 350 +290
29OCT26 45.00 P 0.00 0.00 0.00 2.86 -0.19 26 0 30 0
29OCT26 46.00 P 3.36 3.36 3.36 3.45 -0.21 26 30 30 +30
29OCT26 47.00 P 0.00 0.00 0.00 4.07 -0.28 25 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 4.77 -0.29 25 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 5.52 -0.31 25 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.32 -0.32 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.57 -0.28 27 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.94 -0.28 29 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.43 -0.28 33 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 15.93 -0.28 37 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.29 - 26 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 0.41 -0.04 26 0 0 0
30DEC26 37.00 P 0.60 0.60 0.60 0.56 -0.05 26 1 22 +1
30DEC26 38.00 P 0.00 0.00 0.00 0.76 -0.05 26 0 4,963 0
30DEC26 39.00 P 0.00 0.00 0.00 1.00 -0.07 26 0 116 0
30DEC26 40.00 P 0.00 0.00 0.00 1.27 -0.10 26 0 352 0
30DEC26 41.00 P 0.00 0.00 0.00 1.58 -0.10 26 0 429 0
30DEC26 42.00 P 0.00 0.00 0.00 1.92 -0.14 25 0 905 0
30DEC26 43.00 P 0.00 0.00 0.00 2.37 -0.13 26 0 865 0
30DEC26 44.00 P 0.00 0.00 0.00 2.85 -0.14 26 0 595 0
30DEC26 45.00 P 3.17 3.20 3.17 3.41 -0.12 26 60 658 -30
30DEC26 46.00 P 0.00 0.00 0.00 3.95 -0.17 26 0 964 0
30DEC26 47.00 P 0.00 0.00 0.00 4.55 -0.20 25 0 2,000 0
30DEC26 48.00 P 0.00 0.00 0.00 5.22 -0.22 25 0 1,850 0
30DEC26 49.00 P 0.00 0.00 0.00 5.92 -0.24 25 0 290 0
30DEC26 50.00 P 0.00 0.00 0.00 6.68 -0.26 25 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 8.82 -0.27 27 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 11.04 -0.28 27 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 13.43 -0.28 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.93 -0.28 32 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 18.43 -0.28 35 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.93 -0.28 38 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.44 -0.27 42 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 25.93 -0.28 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.43 -0.28 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 30.93 -0.28 49 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.65 - 25 0 0 -
30MAR27 36.00 P 0.00 0.00 0.00 0.83 -0.11 25 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 1.09 -0.08 25 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 1.34 -0.09 25 0 431 0
30MAR27 39.00 P 0.00 0.00 0.00 1.63 -0.10 25 0 487 0
30MAR27 40.00 P 0.00 0.00 0.00 1.97 -0.13 25 0 562 0
30MAR27 41.00 P 0.00 0.00 0.00 2.34 -0.15 25 0 539 0
30MAR27 42.00 P 0.00 0.00 0.00 2.77 -0.17 25 0 671 0
30MAR27 43.00 P 0.00 0.00 0.00 3.22 -0.19 25 0 839 0
30MAR27 44.00 P 0.00 0.00 0.00 3.77 -0.17 25 0 917 0
30MAR27 45.00 P 0.00 0.00 0.00 4.30 -0.19 25 0 240 0
30MAR27 46.00 P 0.00 0.00 0.00 4.94 -0.31 25 0 287 0
30MAR27 47.00 P 0.00 0.00 0.00 5.64 -0.25 25 0 356 0
30MAR27 48.00 P 0.00 0.00 0.00 6.32 -0.26 25 0 86 0
30MAR27 49.00 P 0.00 0.00 0.00 6.92 -0.37 25 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 7.66 -0.26 25 0 199 0
30MAR27 52.50 P 0.00 0.00 0.00 9.63 -0.27 25 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 11.75 -0.27 25 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 13.97 -0.27 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.26 -0.26 25 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.61 -0.28 25 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 20.99 -0.27 25 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 23.44 -0.27 26 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.94 -0.27 30 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.44 -0.27 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.94 -0.27 35 0 0 0
29JUN27 35.00 P 0.97 0.97 0.97 0.89 - 25 6 6 -
29JUN27 36.00 P 0.00 0.00 0.00 1.15 -0.10 25 0 80 0
29JUN27 37.00 P 0.00 0.00 0.00 1.36 -0.12 25 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 1.66 -0.12 25 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 1.97 -0.14 25 0 21 0
29JUN27 40.00 P 2.40 2.40 2.40 2.34 -0.15 24 4 45 +4
29JUN27 41.00 P 0.00 0.00 0.00 2.74 -0.16 25 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 3.19 -0.16 25 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 3.62 -0.21 24 0 56 0
29JUN27 44.00 P 0.00 0.00 0.00 4.32 -0.04 25 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 4.76 -0.14 25 0 70 0
29JUN27 46.00 P 0.00 0.00 0.00 5.30 -0.37 24 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 5.91 -0.39 24 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 6.57 -0.41 24 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 7.27 -0.24 24 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 7.99 -0.24 24 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.90 -0.27 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.94 -0.30 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.11 -0.31 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.36 -0.31 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.71 -0.27 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.01 -0.33 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.44 -0.27 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.94 -0.27 27 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 28.44 -0.27 30 0 0 0
TOTAL PUT 2,399 81,638 +489
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CNC - CNOOC LTD CLOSING PRICE HK$ 21.18
03JUL26 14.00 C 0.00 0.00 0.00 7.18 +0.78 0 0 0 0
03JUL26 14.50 C 0.00 0.00 0.00 6.68 +0.78 0 0 0 0
03JUL26 15.00 C 0.00 0.00 0.00 6.18 +0.78 0 0 0 0
03JUL26 15.50 C 0.00 0.00 0.00 5.68 +0.78 0 0 0 0
03JUL26 16.00 C 0.00 0.00 0.00 5.18 +0.78 0 0 0 0
03JUL26 16.50 C 0.00 0.00 0.00 4.68 +0.78 0 0 0 0
03JUL26 17.00 C 0.00 0.00 0.00 4.18 +0.78 0 0 0 0
03JUL26 17.50 C 0.00 0.00 0.00 3.68 +0.78 0 0 0 0
03JUL26 18.00 C 0.00 0.00 0.00 3.18 +0.78 0 0 0 0
03JUL26 18.50 C 0.00 0.00 0.00 2.68 +0.78 0 0 0 0
03JUL26 19.00 C 0.00 0.00 0.00 2.18 +0.78 0 0 0 0
03JUL26 19.50 C 0.00 0.00 0.00 1.68 +0.77 0 0 0 -120
03JUL26 20.00 C 0.87 1.22 0.87 1.18 +0.71 0 152 0 -102
03JUL26 21.00 C 0.11 0.29 0.07 0.18 +0.15 0 511 0 -873
03JUL26 22.00 C 0.01 0.02 0.01 0.00 -0.01 0 300 550 +236
03JUL26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 191 0
03JUL26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 13 0
03JUL26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
03JUL26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 14.00 C 0.00 0.00 0.00 7.19 +0.78 107 0 0 0
10JUL26 14.50 C 0.00 0.00 0.00 6.69 +0.78 97 0 0 0
10JUL26 15.00 C 0.00 0.00 0.00 6.19 +0.78 87 0 0 0
10JUL26 15.50 C 0.00 0.00 0.00 5.69 +0.78 78 0 0 0
10JUL26 16.00 C 0.00 0.00 0.00 5.19 +0.78 69 0 0 0
10JUL26 16.50 C 0.00 0.00 0.00 4.69 +0.78 60 0 0 0
10JUL26 17.00 C 0.00 0.00 0.00 4.19 +0.78 50 0 0 0
10JUL26 17.50 C 0.00 0.00 0.00 3.69 +0.78 38 0 0 0
10JUL26 18.00 C 0.00 0.00 0.00 3.19 +0.78 0 0 0 0
10JUL26 18.50 C 0.00 0.00 0.00 2.69 +0.77 0 0 0 0
10JUL26 19.00 C 1.96 1.96 1.96 2.19 +0.75 0 1 1 +1
10JUL26 19.50 C 0.00 0.00 0.00 1.70 +0.70 31 0 0 0
10JUL26 20.00 C 1.05 1.20 1.05 1.20 +0.59 22 4 163 -4
10JUL26 21.00 C 0.22 0.53 0.22 0.48 +0.31 32 905 1,153 +567
10JUL26 22.00 C 0.10 0.16 0.10 0.12 +0.09 33 519 523 +457
10JUL26 23.00 C 0.03 0.03 0.03 0.02 +0.01 34 5 140 +5
10JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
10JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
10JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
10JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
10JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
10JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 7.21 +0.78 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 6.71 +0.78 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 6.21 +0.78 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.71 +0.78 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.22 +0.78 42 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.72 +0.78 37 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.22 +0.77 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.73 +0.77 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.24 +0.75 32 0 3 0
30JUL26 18.50 C 0.00 0.00 0.00 2.76 +0.72 31 0 0 0
30JUL26 19.00 C 2.00 2.20 2.00 2.31 +0.73 32 3 10 +3
30JUL26 19.50 C 1.86 1.90 1.86 1.82 +0.60 27 22 114 -7
30JUL26 20.00 C 1.30 1.51 1.30 1.44 +0.53 29 42 101 +5
30JUL26 21.00 C 0.79 0.85 0.74 0.83 +0.37 31 161 979 -13
30JUL26 22.00 C 0.35 0.46 0.35 0.41 +0.20 31 527 1,091 +386
30JUL26 23.00 C 0.16 0.25 0.16 0.19 +0.11 32 640 1,588 +416
30JUL26 24.00 C 0.11 0.13 0.09 0.08 +0.05 33 397 1,351 +227
30JUL26 25.00 C 0.07 0.07 0.06 0.03 +0.02 33 339 2,293 +337
30JUL26 26.00 C 0.04 0.04 0.04 0.01 0.00 33 100 1,711 0
30JUL26 27.00 C 0.04 0.04 0.04 0.01 0.00 38 40 1,367 -40
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,711 0
30JUL26 29.00 C 0.01 0.01 0.01 0.01 0.00 48 1,110 2,572 +516
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,865 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,316 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 65 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 69 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 72 0 192 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 76 0 357 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 79 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 83 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 89 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 92 0 451 0
28AUG26 14.00 C 0.00 0.00 0.00 7.24 +0.78 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 6.75 +0.78 37 0 0 0
28AUG26 15.00 C 6.20 6.20 6.20 6.25 +0.73 32 5 41 -5
28AUG26 15.50 C 0.00 0.00 0.00 5.75 +0.77 0 0 0 0
28AUG26 16.00 C 5.13 5.13 5.13 5.26 +0.77 31 2 210 -2
28AUG26 16.50 C 0.00 0.00 0.00 4.77 +0.77 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.29 +0.76 31 0 66 0
28AUG26 17.50 C 0.00 0.00 0.00 3.82 +0.74 31 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.26 +0.70 0 0 869 0
28AUG26 18.50 C 2.50 2.50 2.50 2.83 +0.66 24 10 20 +1
28AUG26 19.00 C 0.00 0.00 0.00 2.43 +0.63 27 0 76 0
28AUG26 19.50 C 2.00 2.00 2.00 2.05 +0.57 28 1 404 +1
28AUG26 20.00 C 1.75 1.75 1.69 1.71 +0.52 29 40 1,066 +30
28AUG26 21.00 C 1.03 1.13 1.03 1.14 +0.41 30 44 781 +27
28AUG26 22.00 C 0.70 0.76 0.68 0.71 +0.28 30 345 1,248 +316
28AUG26 23.00 C 0.44 0.45 0.43 0.44 +0.20 31 442 3,938 +412
28AUG26 24.00 C 0.27 0.31 0.25 0.25 +0.13 31 158 1,506 +125
28AUG26 25.00 C 0.18 0.20 0.18 0.13 +0.07 31 463 1,581 +276
28AUG26 26.00 C 0.00 0.00 0.00 0.07 +0.04 32 0 4,422 0
28AUG26 27.00 C 0.07 0.10 0.07 0.03 +0.01 31 40 2,382 -30
28AUG26 28.00 C 0.07 0.07 0.07 0.02 +0.01 33 30 3,126 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,975 0
28AUG26 30.00 C 0.04 0.04 0.04 0.01 0.00 36 33 1,978 -33
28AUG26 31.00 C 0.03 0.04 0.03 0.01 0.00 39 6 528 -4
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 458 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 45 0 258 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 47 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 275 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 474 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 8.75 +0.78 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.25 +0.78 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.76 +0.79 42 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.26 +0.78 34 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.76 +0.78 0 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.27 +0.75 34 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.77 +0.78 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.26 +0.75 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.79 +0.79 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.29 +0.76 26 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.82 +0.70 27 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.39 +0.70 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.95 +0.65 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.62 +0.69 33 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 2.16 +0.61 30 0 171 0
29SEP26 20.00 C 1.69 1.69 1.69 1.78 +0.51 29 2 494 +2
29SEP26 21.00 C 1.23 1.23 1.23 1.22 +0.40 29 30 186 +30
29SEP26 22.00 C 0.77 0.84 0.77 0.82 +0.29 31 61 876 +60
29SEP26 23.00 C 0.50 0.60 0.50 0.50 +0.20 30 283 1,999 +218
29SEP26 24.00 C 0.42 0.42 0.36 0.29 +0.12 30 245 1,199 +210
29SEP26 25.00 C 0.29 0.29 0.29 0.16 +0.07 30 1 4,636 +1
29SEP26 26.00 C 0.20 0.20 0.20 0.09 +0.04 30 5 3,618 0
29SEP26 27.00 C 0.16 0.16 0.16 0.05 +0.02 30 110 4,420 0
29SEP26 28.00 C 0.12 0.12 0.12 0.03 +0.01 31 100 1,482 -100
29SEP26 29.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 2,459 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2,170 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,004 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 499 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 632 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 913 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,220 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 49 0 435 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 51 0 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 52 0 427 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 54 0 294 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 56 0 486 0
29OCT26 14.00 C 0.00 0.00 0.00 7.26 +0.78 33 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 6.76 +0.78 0 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 6.27 +0.75 33 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.77 +0.78 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.26 +0.75 0 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.79 +0.79 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.29 +0.72 25 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.82 +0.70 26 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.39 +0.69 29 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.97 +0.66 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.62 +0.67 31 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.19 +0.61 29 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.81 +0.50 28 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 1.29 +0.38 29 0 190 0
29OCT26 22.00 C 0.94 0.94 0.90 0.88 +0.31 30 120 180 +115
29OCT26 23.00 C 0.65 0.68 0.65 0.57 +0.22 29 100 100 +100
29OCT26 24.00 C 0.00 0.00 0.00 0.36 +0.15 29 0 3 0
29OCT26 25.00 C 0.33 0.33 0.33 0.22 +0.10 29 30 30 +30
29OCT26 26.00 C 0.25 0.25 0.25 0.13 +0.06 29 30 30 +30
29OCT26 27.00 C 0.22 0.22 0.20 0.08 +0.04 29 50 50 +50
29OCT26 28.00 C 0.16 0.16 0.16 0.05 +0.02 30 20 338 +20
29OCT26 29.00 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.26 +0.78 33 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.76 +0.78 0 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.27 +0.75 31 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.78 +0.78 31 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.29 +0.78 30 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.79 +0.79 26 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.29 +0.72 23 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.82 +0.63 24 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.39 +0.60 26 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 3.08 +0.66 30 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.77 +0.74 31 0 58 0
30DEC26 19.50 C 2.29 2.29 2.13 2.30 +0.55 28 50 96 +42
30DEC26 20.00 C 0.00 0.00 0.00 2.02 +0.52 29 0 310 0
30DEC26 21.00 C 0.00 0.00 0.00 1.55 +0.44 30 0 586 0
30DEC26 22.00 C 1.15 1.15 1.15 1.11 +0.30 29 50 2,362 +10
30DEC26 23.00 C 0.87 0.87 0.85 0.86 +0.29 30 310 989 +93
30DEC26 24.00 C 0.70 0.70 0.70 0.62 +0.22 30 5 969 -1
30DEC26 25.00 C 0.00 0.00 0.00 0.45 +0.18 30 0 1,807 0
30DEC26 26.00 C 0.00 0.00 0.00 0.32 +0.14 30 0 2,960 0
30DEC26 27.00 C 0.32 0.32 0.32 0.22 +0.10 30 10 672 +10
30DEC26 28.00 C 0.26 0.26 0.26 0.16 +0.08 30 10 2,311 +10
30DEC26 29.00 C 0.00 0.00 0.00 0.11 +0.05 30 0 1,778 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 +0.04 30 0 1,823 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 +0.02 30 0 1,185 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 185 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 30 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 31 0 393 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 34 0 178 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 36 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 37 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 38 0 303 0
30MAR27 14.00 C 0.00 0.00 0.00 7.26 +0.78 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.76 +0.77 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.27 +0.75 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.78 +0.76 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.31 +0.80 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.79 +0.77 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.29 +0.67 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.87 +0.57 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.49 +0.61 26 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 3.18 +0.61 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.85 +0.57 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.56 +0.55 28 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 2.26 +0.47 28 0 215 0
30MAR27 21.00 C 1.89 1.89 1.76 1.80 +0.38 28 60 613 +30
30MAR27 22.00 C 1.55 1.55 1.55 1.44 +0.32 28 5 344 +5
30MAR27 23.00 C 1.25 1.25 1.13 1.16 +0.31 29 167 200 +65
30MAR27 24.00 C 0.92 0.93 0.92 0.91 +0.26 29 98 206 +98
30MAR27 25.00 C 0.00 0.00 0.00 0.70 +0.21 29 0 1,891 0
30MAR27 26.00 C 0.00 0.00 0.00 0.53 +0.17 29 0 6,329 0
30MAR27 27.00 C 0.00 0.00 0.00 0.40 +0.13 28 0 8,356 0
30MAR27 28.00 C 0.42 0.42 0.42 0.31 +0.11 29 3 6,977 +3
30MAR27 29.00 C 0.00 0.00 0.00 0.23 +0.08 29 0 321 0
30MAR27 30.00 C 0.00 0.00 0.00 0.17 +0.06 29 0 375 0
30MAR27 31.00 C 0.00 0.00 0.00 0.13 +0.05 29 0 524 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 +0.04 29 0 1,575 0
30MAR27 33.00 C 0.00 0.00 0.00 0.07 +0.03 29 0 946 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 959 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 +0.02 29 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 27 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 28 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 29 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 31 0 198 0
29JUN27 14.00 C 0.00 0.00 0.00 7.27 +0.78 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.78 +0.77 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.30 +0.75 29 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.85 +0.83 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.31 +0.76 25 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 4.83 +0.67 24 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.45 +0.65 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 4.10 +0.52 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.77 +0.59 28 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 3.47 +0.48 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.17 +0.44 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.01 +0.61 30 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 2.67 +0.48 29 0 16 0
29JUN27 21.00 C 2.04 2.04 2.04 2.24 +0.43 29 62 67 +60
29JUN27 22.00 C 0.00 0.00 0.00 1.87 +0.39 29 1 6 +1
29JUN27 23.00 C 1.25 1.25 1.25 1.55 +0.34 29 3 21 +3
29JUN27 24.00 C 0.00 0.00 0.00 1.28 +0.29 29 0 70 0
29JUN27 25.00 C 1.00 1.04 1.00 1.06 +0.25 29 13 123 +11
29JUN27 26.00 C 0.00 0.00 0.00 0.87 +0.19 30 0 200 0
29JUN27 27.00 C 0.00 0.00 0.00 0.74 +0.19 30 0 2 0
29JUN27 28.00 C 0.61 0.61 0.61 0.61 +0.17 30 4 17 +2
29JUN27 29.00 C 0.00 0.00 0.00 0.49 +0.14 30 0 14 0
29JUN27 30.00 C 0.00 0.00 0.00 0.40 +0.12 30 0 41 0
29JUN27 31.00 C 0.00 0.00 0.00 0.32 +0.10 30 0 6 0
29JUN27 32.00 C 0.00 0.00 0.00 0.26 +0.08 30 0 31 0
29JUN27 33.00 C 0.00 0.00 0.00 0.21 +0.07 30 0 12 0
29JUN27 34.00 C 0.00 0.00 0.00 0.17 +0.06 30 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 0.13 +0.04 30 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.11 +0.04 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.09 +0.03 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.06 +0.02 30 0 52 0
TOTAL CALL 9,435 143,179 +4,319
03JUL26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 19.00 P 0.01 0.01 0.01 0.00 -0.01 0 3 35 0
03JUL26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 78 0
03JUL26 20.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 353 0
03JUL26 21.00 P 0.17 0.17 0.02 0.00 -0.66 0 389 508 -142
03JUL26 22.00 P 1.02 1.02 0.84 0.82 -0.83 0 76 0 -357
03JUL26 23.00 P 1.92 2.01 1.92 1.82 -0.86 0 100 0 -70
03JUL26 24.00 P 0.00 0.00 0.00 2.82 -0.89 0 0 0 0
03JUL26 25.00 P 3.80 3.80 3.80 3.82 -0.92 0 12 0 -12
03JUL26 26.00 P 4.80 4.80 4.80 4.82 -0.93 0 10 0 -10
03JUL26 27.00 P 0.00 0.00 0.00 5.82 -0.93 0 0 0 0
03JUL26 28.00 P 0.00 0.00 0.00 6.82 -0.93 0 0 0 0
03JUL26 29.00 P 0.00 0.00 0.00 7.82 -0.93 0 0 0 0
03JUL26 30.00 P 0.00 0.00 0.00 8.82 -0.93 0 0 0 0
03JUL26 31.00 P 0.00 0.00 0.00 9.82 -0.93 0 0 0 0
03JUL26 32.00 P 0.00 0.00 0.00 10.82 -0.93 0 0 0 0
03JUL26 33.00 P 0.00 0.00 0.00 11.82 -0.93 0 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 12.82 -0.93 0 0 0 0
10JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
10JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
10JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
10JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
10JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
10JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
10JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
10JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 64 0 15 0
10JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
10JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 48 0 10 0
10JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 1 0
10JUL26 19.50 P 0.03 0.03 0.03 0.02 -0.07 36 1 116 0
10JUL26 20.00 P 0.08 0.09 0.07 0.05 -0.17 33 54 511 +3
10JUL26 21.00 P 0.44 0.44 0.30 0.31 -0.47 34 1,479 1,427 +1,417
10JUL26 22.00 P 1.11 1.11 1.11 0.95 -0.72 35 40 76 +40
10JUL26 23.00 P 2.04 2.04 2.04 1.88 -0.80 46 30 96 +30
10JUL26 24.00 P 0.00 0.00 0.00 2.90 -0.81 67 0 0 0
10JUL26 25.00 P 3.90 3.90 3.90 3.92 -0.82 87 12 12 +12
10JUL26 26.00 P 4.90 4.90 4.90 4.92 -0.83 102 10 10 +10
10JUL26 27.00 P 0.00 0.00 0.00 5.92 -0.84 116 0 0 0
10JUL26 28.00 P 0.00 0.00 0.00 6.91 -0.84 126 0 0 0
10JUL26 29.00 P 0.00 0.00 0.00 7.91 -0.84 138 0 0 0
10JUL26 30.00 P 0.00 0.00 0.00 8.91 -0.84 149 0 0 0
10JUL26 31.00 P 0.00 0.00 0.00 9.91 -0.84 160 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 10.91 -0.84 171 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 11.91 -0.84 181 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 60 0 150 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 100 0
30JUL26 16.00 P 0.01 0.01 0.01 0.01 0.00 46 75 75 +75
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 234 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 154 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 -0.02 33 0 349 0
30JUL26 18.00 P 0.05 0.05 0.05 0.02 -0.04 32 2 531 0
30JUL26 18.50 P 0.08 0.08 0.08 0.05 -0.06 33 13 189 0
30JUL26 19.00 P 0.14 0.14 0.12 0.09 -0.10 32 95 710 +7
30JUL26 19.50 P 0.22 0.22 0.18 0.16 -0.17 32 45 971 +10
30JUL26 20.00 P 0.34 0.34 0.30 0.27 -0.24 32 54 996 +5
30JUL26 21.00 P 0.73 0.73 0.65 0.65 -0.41 32 533 2,227 +59
30JUL26 22.00 P 1.34 1.38 1.22 1.24 -0.58 33 48 1,876 +28
30JUL26 23.00 P 2.09 2.10 2.00 2.03 -0.65 35 265 2,003 +212
30JUL26 24.00 P 2.94 2.94 2.94 2.94 -0.77 39 8 2,655 0
30JUL26 25.00 P 0.00 0.00 0.00 3.94 -0.80 48 0 2,295 0
30JUL26 26.00 P 0.00 0.00 0.00 4.95 -0.81 57 0 3,368 0
30JUL26 27.00 P 0.00 0.00 0.00 5.94 -0.82 64 0 1,789 0
30JUL26 28.00 P 0.00 0.00 0.00 6.92 -0.83 68 0 2,082 0
30JUL26 29.00 P 0.00 0.00 0.00 7.92 -0.83 75 0 460 0
30JUL26 30.00 P 0.00 0.00 0.00 8.92 -0.83 81 0 330 0
30JUL26 31.00 P 0.00 0.00 0.00 9.92 -0.83 87 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 10.91 -0.84 91 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 11.91 -0.84 96 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 12.91 -0.84 101 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 13.91 -0.71 106 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 14.90 -0.79 109 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 15.91 -0.72 115 0 40 0
30JUL26 38.00 P 0.00 0.00 0.00 16.91 -0.83 120 0 94 0
30JUL26 39.00 P 0.00 0.00 0.00 17.91 -0.83 124 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 18.91 -0.71 128 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 19.91 -0.74 132 0 10 0
28AUG26 14.00 P 0.01 0.01 0.01 0.01 0.00 45 65 65 +65
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 42 0 7 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 35 0 4 0
28AUG26 16.00 P 0.04 0.04 0.04 0.01 -0.01 32 190 232 +190
28AUG26 16.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 313 0
28AUG26 17.50 P 0.00 0.00 0.00 0.06 -0.04 31 0 137 0
28AUG26 18.00 P 0.00 0.00 0.00 0.10 -0.07 31 0 155 0
28AUG26 18.50 P 0.00 0.00 0.00 0.16 -0.10 31 0 590 0
28AUG26 19.00 P 0.30 0.30 0.30 0.25 -0.14 31 5 183 0
28AUG26 19.50 P 0.38 0.40 0.38 0.36 -0.20 31 71 380 +50
28AUG26 20.00 P 0.55 0.60 0.51 0.51 -0.25 31 90 1,207 +50
28AUG26 21.00 P 1.01 1.05 0.94 0.93 -0.38 32 357 2,494 +139
28AUG26 22.00 P 1.57 1.62 1.54 1.51 -0.50 32 66 3,092 +6
28AUG26 23.00 P 2.35 2.42 2.27 2.23 -0.61 33 93 2,173 -3
28AUG26 24.00 P 0.00 0.00 0.00 3.07 -0.69 35 0 1,964 0
28AUG26 25.00 P 0.00 0.00 0.00 3.99 -0.76 38 0 2,817 0
28AUG26 26.00 P 5.12 5.16 5.12 4.98 -0.79 43 184 770 +77
28AUG26 27.00 P 5.91 5.91 5.91 5.99 -0.79 49 1 1,780 -1
28AUG26 28.00 P 7.06 7.06 7.06 6.96 -0.79 53 4 1,120 0
28AUG26 29.00 P 8.04 8.04 8.04 7.92 -0.83 54 24 1,122 +24
28AUG26 30.00 P 0.00 0.00 0.00 8.92 -0.83 59 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 9.92 -0.83 63 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 10.91 -0.84 66 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 11.91 -0.84 70 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 12.91 -0.84 74 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 13.91 -0.72 77 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 14.91 -0.78 80 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.91 -0.81 84 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.91 -0.83 87 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 17.91 -0.83 90 0 30 -30
28AUG26 40.00 P 0.00 0.00 0.00 18.91 -0.73 93 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 19.91 -0.77 96 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 41 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 38 0 13 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 35 0 131 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 147 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 33 0
29SEP26 15.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 151 0
29SEP26 15.50 P 0.00 0.00 0.00 0.04 -0.04 30 0 47 0
29SEP26 16.00 P 0.00 0.00 0.00 0.07 -0.05 30 0 643 0
29SEP26 16.50 P 0.00 0.00 0.00 0.11 -0.08 30 0 468 0
29SEP26 17.00 P 0.00 0.00 0.00 0.17 -0.11 30 0 773 0
29SEP26 17.50 P 0.26 0.29 0.26 0.25 -0.15 30 485 1,452 +85
29SEP26 18.00 P 0.37 0.38 0.37 0.35 -0.18 30 175 2,912 +95
29SEP26 18.50 P 0.54 0.54 0.48 0.49 -0.22 30 882 1,367 -243
29SEP26 19.00 P 0.66 0.68 0.63 0.65 -0.27 30 66 1,252 +60
29SEP26 19.50 P 0.90 0.90 0.81 0.84 -0.34 30 347 1,184 -135
29SEP26 20.00 P 1.14 1.14 1.01 1.07 -0.38 30 744 2,277 +250
29SEP26 21.00 P 1.73 1.73 1.57 1.64 -0.49 30 914 9,470 +60
29SEP26 22.00 P 2.44 2.44 2.26 2.31 -0.60 30 216 2,466 +3
29SEP26 23.00 P 3.13 3.21 3.02 3.14 -0.69 32 607 7,819 +98
29SEP26 24.00 P 4.04 4.04 3.99 4.05 -0.62 35 130 1,075 +40
29SEP26 25.00 P 4.98 4.98 4.88 4.84 -0.72 30 90 4,509 -60
29SEP26 26.00 P 5.92 5.92 5.92 5.79 -0.68 31 30 946 0
29SEP26 27.00 P 0.00 0.00 0.00 6.74 -0.71 30 0 814 0
29SEP26 28.00 P 7.83 7.83 7.83 7.66 -0.77 0 120 820 -60
29SEP26 29.00 P 8.82 8.82 8.82 8.77 -0.62 41 30 1,497 -30
29SEP26 30.00 P 9.80 9.80 9.78 9.66 -0.75 0 180 1,954 -60
29SEP26 31.00 P 10.78 10.78 10.78 10.78 -0.60 49 30 598 -30
29SEP26 32.00 P 11.76 11.76 11.76 11.64 -0.79 0 30 357 -30
29SEP26 33.00 P 12.75 12.75 12.75 12.63 -0.73 0 30 100 -30
29SEP26 34.00 P 0.00 0.00 0.00 13.66 -0.75 0 0 110 0
29SEP26 35.00 P 0.00 0.00 0.00 14.60 -0.74 0 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 15.64 -0.72 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.63 -0.74 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.63 -0.66 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.62 -0.69 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 19.62 -0.68 0 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 20.55 -0.82 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 21.60 -0.69 0 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 8 0
29OCT26 15.50 P 0.00 0.00 0.00 0.07 -0.04 29 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.11 -0.06 29 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.16 -0.09 29 0 32 0
29OCT26 17.00 P 0.00 0.00 0.00 0.23 -0.12 29 0 30 0
29OCT26 17.50 P 0.00 0.00 0.00 0.33 -0.15 29 0 2 0
29OCT26 18.00 P 0.48 0.48 0.48 0.45 -0.20 29 1 1 +1
29OCT26 18.50 P 0.56 0.56 0.56 0.60 -0.24 29 50 50 +50
29OCT26 19.00 P 0.75 0.75 0.75 0.78 -0.28 30 30 60 +30
29OCT26 19.50 P 0.97 0.97 0.94 0.99 -0.33 30 111 172 +111
29OCT26 20.00 P 1.17 1.27 1.15 1.23 -0.37 30 204 184 +165
29OCT26 21.00 P 1.83 1.85 1.75 1.75 -0.52 29 830 830 +830
29OCT26 22.00 P 2.54 2.54 2.54 2.43 -0.59 29 30 30 +29
29OCT26 23.00 P 0.00 0.00 0.00 3.25 -0.58 31 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.08 -0.61 32 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.97 -0.66 33 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.89 -0.66 33 0 0 0
29OCT26 27.00 P 6.89 6.89 6.89 6.80 -0.70 32 30 30 +30
29OCT26 28.00 P 7.84 7.84 7.84 7.78 -0.69 34 30 30 +30
29OCT26 29.00 P 8.82 8.82 8.82 8.77 -0.67 36 30 30 +30
29OCT26 30.00 P 9.78 9.89 9.78 9.72 -0.70 34 90 60 +60
29OCT26 31.00 P 10.76 10.76 10.76 10.78 -0.62 43 30 30 +30
29OCT26 32.00 P 0.00 0.00 0.00 11.68 -0.75 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.66 -0.72 0 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.09 -0.02 30 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.12 -0.04 30 0 219 0
30DEC26 15.50 P 0.00 0.00 0.00 0.18 -0.05 30 0 260 0
30DEC26 16.00 P 0.26 0.26 0.26 0.25 -0.06 30 50 134 -50
30DEC26 16.50 P 0.00 0.00 0.00 0.32 -0.10 30 0 730 0
30DEC26 17.00 P 0.00 0.00 0.00 0.41 -0.11 30 0 603 0
30DEC26 17.50 P 0.00 0.00 0.00 0.53 -0.14 29 0 581 0
30DEC26 18.00 P 0.00 0.00 0.00 0.67 -0.17 29 0 468 0
30DEC26 18.50 P 0.00 0.00 0.00 0.83 -0.21 29 0 971 0
30DEC26 19.00 P 0.00 0.00 0.00 1.02 -0.25 29 0 741 0
30DEC26 19.50 P 1.20 1.25 1.17 1.26 -0.27 30 180 242 +2
30DEC26 20.00 P 1.38 1.44 1.38 1.46 -0.35 29 312 5,376 +2
30DEC26 21.00 P 2.03 2.05 1.96 2.05 -0.42 30 21 1,195 -21
30DEC26 22.00 P 0.00 0.00 0.00 2.65 -0.55 29 0 1,203 0
30DEC26 23.00 P 3.47 3.47 3.47 3.43 -0.55 30 75 1,225 0
30DEC26 24.00 P 0.00 0.00 0.00 4.26 -0.57 31 0 1,146 0
30DEC26 25.00 P 0.00 0.00 0.00 5.07 -0.62 31 0 1,857 0
30DEC26 26.00 P 5.98 5.98 5.98 5.89 -0.72 28 3 936 -3
30DEC26 27.00 P 0.00 0.00 0.00 6.90 -0.74 32 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 7.78 -0.74 29 0 757 0
30DEC26 29.00 P 0.00 0.00 0.00 8.77 -0.69 31 0 650 0
30DEC26 30.00 P 0.00 0.00 0.00 9.72 -0.71 29 0 434 0
30DEC26 31.00 P 10.67 10.67 10.67 10.78 -0.65 37 30 192 -30
30DEC26 32.00 P 0.00 0.00 0.00 11.68 -0.75 0 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 12.67 -0.73 0 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 13.66 -0.75 0 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 14.64 -0.72 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.64 -0.72 0 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 16.63 -0.74 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.63 -0.71 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.62 -0.71 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.62 -0.76 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 20.58 -0.79 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.60 -0.77 0 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.11 -0.04 28 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.16 -0.04 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.21 -0.07 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.28 -0.07 28 0 11 0
30MAR27 16.00 P 0.35 0.35 0.35 0.36 -0.08 28 30 135 +30
30MAR27 16.50 P 0.00 0.00 0.00 0.44 -0.12 28 0 295 0
30MAR27 17.00 P 0.00 0.00 0.00 0.56 -0.15 28 0 36 0
30MAR27 17.50 P 0.00 0.00 0.00 0.70 -0.16 28 0 4 0
30MAR27 18.00 P 0.00 0.00 0.00 0.86 -0.19 28 0 332 0
30MAR27 18.50 P 0.98 0.98 0.98 1.03 -0.22 28 1 144 +1
30MAR27 19.00 P 0.00 0.00 0.00 1.23 -0.26 28 0 124 0
30MAR27 19.50 P 0.00 0.00 0.00 1.46 -0.29 28 0 90 0
30MAR27 20.00 P 1.60 1.73 1.60 1.69 -0.34 28 69 332 0
30MAR27 21.00 P 0.00 0.00 0.00 2.25 -0.42 28 0 273 0
30MAR27 22.00 P 2.95 2.97 2.95 2.90 -0.49 28 178 1,129 +178
30MAR27 23.00 P 3.67 3.67 3.67 3.61 -0.51 29 75 3,930 0
30MAR27 24.00 P 0.00 0.00 0.00 4.42 -0.52 29 0 291 0
30MAR27 25.00 P 0.00 0.00 0.00 5.24 -0.56 30 0 1,426 0
30MAR27 26.00 P 0.00 0.00 0.00 6.09 -0.60 30 0 6,622 0
30MAR27 27.00 P 0.00 0.00 0.00 6.99 -0.69 30 0 8,235 0
30MAR27 28.00 P 0.00 0.00 0.00 7.90 -0.71 30 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 8.83 -0.66 30 0 316 0
30MAR27 30.00 P 0.00 0.00 0.00 9.78 -0.65 30 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 10.78 -0.65 32 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 11.70 -0.73 28 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 12.68 -0.72 26 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 13.66 -0.75 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.65 -0.72 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.64 -0.72 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.63 -0.74 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.63 -0.71 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.62 -0.71 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 19.62 -0.76 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 20.60 -0.77 0 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 21.60 -0.77 0 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.23 -0.06 30 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.31 -0.07 30 0 22 0
29JUN27 15.00 P 0.00 0.00 0.00 0.39 -0.09 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.49 -0.11 30 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 0.60 -0.13 30 0 9 0
29JUN27 16.50 P 0.00 0.00 0.00 0.73 -0.15 30 0 131 0
29JUN27 17.00 P 0.00 0.00 0.00 0.88 -0.17 30 0 153 0
29JUN27 17.50 P 1.04 1.04 1.04 1.03 -0.22 30 10 27 +10
29JUN27 18.00 P 1.20 1.20 1.20 1.21 -0.24 30 45 174 +45
29JUN27 18.50 P 0.00 0.00 0.00 1.44 -0.24 30 0 97 0
29JUN27 19.00 P 0.00 0.00 0.00 1.65 -0.28 30 0 89 0
29JUN27 19.50 P 0.00 0.00 0.00 1.87 -0.32 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.13 -0.35 30 0 140 0
29JUN27 21.00 P 0.00 0.00 0.00 2.72 -0.38 31 0 80 0
29JUN27 22.00 P 3.30 3.30 3.30 3.35 -0.44 31 1 121 0
29JUN27 23.00 P 0.00 0.00 0.00 4.04 -0.49 31 0 23 0
29JUN27 24.00 P 0.00 0.00 0.00 4.78 -0.55 32 0 138 0
29JUN27 25.00 P 0.00 0.00 0.00 5.59 -0.59 32 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 6.43 -0.63 33 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 7.31 -0.63 34 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 8.22 -0.61 35 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.16 -0.58 36 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.03 -0.64 35 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 11.02 -0.56 37 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.95 -0.56 38 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.88 -0.57 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.82 -0.62 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.77 -0.63 37 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.71 -0.67 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.67 -0.70 33 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.65 -0.70 32 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 18.63 -0.71 0 0 31 0
TOTAL PUT 12,156 148,572 +3,457
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$ 12.52
30JUL26 8.50 C 0.00 0.00 0.00 4.04 +0.13 52 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.79 +0.13 46 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.56 +0.15 64 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.29 +0.14 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.06 +0.16 54 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.80 +0.15 44 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.55 +0.13 39 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.07 +0.13 40 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.57 +0.06 31 0 10 0
30JUL26 11.50 C 1.16 1.16 1.16 1.20 +0.08 39 15 150 +15
30JUL26 12.00 C 0.97 0.97 0.97 0.85 +0.07 40 15 247 0
30JUL26 12.50 C 0.00 0.00 0.00 0.57 +0.05 40 0 449 0
30JUL26 13.00 C 0.40 0.40 0.34 0.36 +0.03 40 58 440 +58
30JUL26 13.50 C 0.22 0.22 0.22 0.22 +0.02 40 3 85 +3
30JUL26 14.00 C 0.17 0.17 0.12 0.12 +0.01 40 22 406 +22
30JUL26 14.50 C 0.10 0.10 0.07 0.07 +0.01 41 166 1,098 +165
30JUL26 15.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 634 0
30JUL26 15.50 C 0.03 0.03 0.03 0.02 0.00 42 35 287 +35
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 229 0
30JUL26 16.50 C 0.01 0.02 0.01 0.01 0.00 46 4 407 +1
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 50 0 166 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 150 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 58 0 206 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 3.79 +0.10 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.56 +0.11 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.29 +0.08 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.11 +0.14 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.80 +0.07 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.55 +0.09 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.13 +0.07 34 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.70 +0.01 34 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.39 +0.08 39 0 0 0
28AUG26 12.00 C 1.11 1.11 1.11 1.06 +0.06 38 15 51 +15
28AUG26 12.50 C 0.89 0.89 0.89 0.80 +0.05 39 15 30 +15
28AUG26 13.00 C 0.00 0.00 0.00 0.57 +0.02 38 0 160 0
28AUG26 13.50 C 0.00 0.00 0.00 0.42 +0.02 39 0 193 0
28AUG26 14.00 C 0.00 0.00 0.00 0.29 +0.01 39 0 74 0
28AUG26 14.50 C 0.00 0.00 0.00 0.20 +0.01 39 0 151 0
28AUG26 15.00 C 0.00 0.00 0.00 0.13 0.00 39 0 174 0
28AUG26 15.50 C 0.00 0.00 0.00 0.09 +0.01 39 0 192 0
28AUG26 16.00 C 0.00 0.00 0.00 0.06 0.00 40 0 242 0
28AUG26 16.50 C 0.00 0.00 0.00 0.04 0.00 40 0 146 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 38 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 59 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 45 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 48 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 4.04 +0.13 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.79 +0.10 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.56 +0.11 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.29 +0.08 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.11 +0.08 36 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.82 +0.08 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.72 +0.14 43 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.30 +0.14 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.78 +0.03 34 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.48 +0.06 37 0 844 0
29SEP26 12.00 C 0.00 0.00 0.00 1.17 +0.06 37 0 933 0
29SEP26 12.50 C 0.95 0.95 0.93 0.92 +0.05 37 40 258 0
29SEP26 13.00 C 0.75 0.75 0.75 0.71 +0.04 38 10 182 0
29SEP26 13.50 C 0.58 0.61 0.57 0.54 +0.03 38 161 455 +155
29SEP26 14.00 C 0.44 0.44 0.42 0.40 +0.02 38 50 261 +50
29SEP26 14.50 C 0.30 0.30 0.30 0.29 +0.01 38 38 187 +37
29SEP26 15.00 C 0.26 0.26 0.23 0.21 +0.01 38 120 760 +120
29SEP26 15.50 C 0.00 0.00 0.00 0.15 +0.01 38 0 561 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 0.00 37 0 103 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 0.00 37 0 242 0
29SEP26 17.00 C 0.00 0.00 0.00 0.05 0.00 38 0 200 0
29SEP26 17.50 C 0.00 0.00 0.00 0.04 0.00 39 0 289 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 0.00 39 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 39 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 45 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 48 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 3.81 +0.11 0 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.56 +0.11 0 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.30 +0.05 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.11 +0.08 33 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.92 +0.15 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.72 +0.13 39 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.32 +0.13 40 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.89 +0.06 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.54 +0.04 36 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.26 +0.06 36 0 0 0
29OCT26 12.50 C 1.05 1.05 1.00 1.00 +0.03 36 51 51 +51
29OCT26 13.00 C 0.85 0.89 0.85 0.81 +0.04 37 47 97 +47
29OCT26 13.50 C 0.00 0.00 0.00 0.63 +0.03 37 0 5 0
29OCT26 14.00 C 0.00 0.00 0.00 0.49 +0.01 37 0 55 0
29OCT26 14.50 C 0.00 0.00 0.00 0.37 +0.01 37 0 55 0
29OCT26 15.00 C 0.00 0.00 0.00 0.28 0.00 36 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.21 0.00 36 0 0 0
29OCT26 16.00 C 0.23 0.23 0.23 0.16 0.00 37 1 1 +1
29OCT26 16.50 C 0.00 0.00 0.00 0.12 0.00 37 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.09 - 37 0 0 -
30DEC26 8.50 C 0.00 0.00 0.00 4.13 +0.13 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.90 +0.18 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.69 +0.20 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.48 +0.21 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.18 +0.06 36 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.04 +0.13 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.75 +0.03 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.44 +0.10 38 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 2.11 +0.11 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.73 +0.03 36 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.45 +0.02 35 0 167 0
30DEC26 12.50 C 1.23 1.23 1.23 1.26 +0.11 37 15 600 +15
30DEC26 13.00 C 0.00 0.00 0.00 1.00 -0.01 35 0 251 0
30DEC26 13.50 C 0.00 0.00 0.00 0.87 +0.03 37 0 155 0
30DEC26 14.00 C 0.00 0.00 0.00 0.72 +0.03 36 0 194 0
30DEC26 14.50 C 0.00 0.00 0.00 0.59 +0.02 36 0 133 0
30DEC26 15.00 C 0.49 0.49 0.49 0.48 +0.02 36 15 161 +15
30DEC26 15.50 C 0.00 0.00 0.00 0.39 +0.01 36 0 249 0
30DEC26 16.00 C 0.38 0.38 0.38 0.31 +0.01 36 15 109 0
30DEC26 16.50 C 0.00 0.00 0.00 0.25 +0.01 36 0 61 0
30DEC26 17.00 C 0.00 0.00 0.00 0.20 0.00 36 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.16 0.00 36 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.13 0.00 36 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.10 0.00 36 0 87 0
30DEC26 19.00 C 0.00 0.00 0.00 0.08 0.00 36 0 139 0
30DEC26 19.50 C 0.00 0.00 0.00 0.07 +0.01 37 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 0.00 36 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 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.22 +0.10 40 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.01 +0.13 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.80 +0.13 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.60 +0.12 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.40 +0.12 39 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.21 +0.11 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.02 +0.10 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.67 +0.10 37 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.28 +0.02 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.00 +0.02 35 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.77 +0.05 36 0 105 0
30MAR27 12.50 C 1.55 1.55 1.55 1.61 +0.10 37 15 158 0
30MAR27 13.00 C 0.00 0.00 0.00 1.40 +0.10 37 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.16 +0.10 36 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 1.02 +0.06 36 0 140 0
30MAR27 14.50 C 0.00 0.00 0.00 0.88 +0.06 36 0 162 0
30MAR27 15.00 C 0.00 0.00 0.00 0.77 +0.06 37 0 117 0
30MAR27 15.50 C 0.00 0.00 0.00 0.67 +0.07 37 0 66 0
30MAR27 16.00 C 0.00 0.00 0.00 0.57 +0.06 37 0 114 0
30MAR27 16.50 C 0.00 0.00 0.00 0.49 +0.06 37 0 97 0
30MAR27 17.00 C 0.00 0.00 0.00 0.41 +0.04 37 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.35 +0.04 36 0 34 0
30MAR27 18.00 C 0.00 0.00 0.00 0.30 +0.04 37 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.26 +0.04 37 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.21 +0.02 36 0 222 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 +0.02 36 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 +0.03 37 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 +0.01 37 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 4.10 +0.16 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.91 +0.17 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.72 +0.16 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.55 +0.17 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.37 +0.17 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.21 +0.17 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.89 +0.12 37 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 2.60 +0.09 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.32 +0.08 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.07 +0.08 36 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.86 +0.19 37 0 30 0
29JUN27 13.00 C 0.00 0.00 0.00 1.68 +0.13 37 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 1.48 +0.10 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.32 +0.12 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.16 +0.09 37 0 2 0
29JUN27 15.00 C 0.00 0.00 0.00 1.03 +0.10 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.91 +0.09 37 0 45 0
29JUN27 16.00 C 0.00 0.00 0.00 0.81 +0.09 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.74 +0.11 37 0 7 0
29JUN27 17.00 C 0.00 0.00 0.00 0.63 +0.08 37 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.58 +0.10 37 0 15 0
29JUN27 18.00 C 0.00 0.00 0.00 0.50 +0.08 37 0 15 0
29JUN27 18.50 C 0.00 0.00 0.00 0.45 +0.09 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.39 +0.07 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.35 +0.07 37 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.31 +0.07 37 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 0.23 +0.05 37 0 0 0
TOTAL CALL 926 19,487 +820
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 53 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 49 0 150 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 45 0 146 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 49 0
30JUL26 10.50 P 0.00 0.00 0.00 0.03 -0.01 41 0 130 0
30JUL26 11.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 356 0
30JUL26 11.50 P 0.17 0.17 0.17 0.16 -0.04 40 20 642 +20
30JUL26 12.00 P 0.28 0.28 0.28 0.30 -0.08 39 5 1,200 0
30JUL26 12.50 P 0.48 0.48 0.48 0.52 -0.08 40 1 1,040 0
30JUL26 13.00 P 0.00 0.00 0.00 0.82 -0.10 40 0 296 0
30JUL26 13.50 P 0.00 0.00 0.00 1.18 -0.10 41 0 270 0
30JUL26 14.00 P 0.00 0.00 0.00 1.58 -0.12 40 0 222 0
30JUL26 14.50 P 0.00 0.00 0.00 2.08 -0.09 48 0 204 0
30JUL26 15.00 P 0.00 0.00 0.00 2.57 -0.07 54 0 233 0
30JUL26 15.50 P 0.00 0.00 0.00 2.98 -0.14 0 0 136 0
30JUL26 16.00 P 0.00 0.00 0.00 3.53 -0.08 60 0 133 0
30JUL26 16.50 P 0.00 0.00 0.00 3.99 -0.19 54 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 4.48 -0.13 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.98 -0.13 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.48 -0.13 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 6.05 -0.06 91 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.48 -0.13 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.99 -0.12 80 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.49 -0.12 84 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 8.48 -0.13 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 9.49 -0.15 98 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.02 0.00 41 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.03 0.00 41 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.04 -0.01 40 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 87 0
28AUG26 10.50 P 0.11 0.14 0.11 0.11 -0.02 39 80 88 +65
28AUG26 11.00 P 0.00 0.00 0.00 0.19 -0.04 39 0 168 0
28AUG26 11.50 P 0.36 0.36 0.36 0.32 -0.06 39 20 162 +20
28AUG26 12.00 P 0.00 0.00 0.00 0.49 -0.08 38 0 123 0
28AUG26 12.50 P 0.72 0.72 0.72 0.72 -0.09 38 3 148 0
28AUG26 13.00 P 0.00 0.00 0.00 1.01 -0.10 38 0 191 0
28AUG26 13.50 P 0.00 0.00 0.00 1.35 -0.11 39 0 97 0
28AUG26 14.00 P 0.00 0.00 0.00 1.73 -0.16 39 0 169 0
28AUG26 14.50 P 0.00 0.00 0.00 2.19 -0.06 43 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 2.59 -0.11 41 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 3.11 -0.05 48 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 3.57 -0.05 49 0 421 0
28AUG26 16.50 P 0.00 0.00 0.00 4.07 -0.11 53 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 4.56 -0.05 56 0 29 0
28AUG26 17.50 P 0.00 0.00 0.00 4.98 -0.13 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.48 -0.13 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 6.05 -0.06 66 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.48 -0.13 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.99 -0.12 60 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.49 -0.12 63 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.48 -0.13 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.49 -0.15 73 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.02 36 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 -0.01 38 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.02 37 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 -0.02 37 0 156 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 -0.02 38 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 -0.03 37 0 264 0
29SEP26 10.50 P 0.00 0.00 0.00 0.22 -0.04 37 0 180 0
29SEP26 11.00 P 0.36 0.36 0.36 0.35 -0.05 38 4 401 +4
29SEP26 11.50 P 0.00 0.00 0.00 0.51 -0.07 37 0 1,114 0
29SEP26 12.00 P 0.76 0.76 0.76 0.72 -0.08 37 5 1,199 -5
29SEP26 12.50 P 0.97 0.97 0.97 0.98 -0.09 37 10 415 0
29SEP26 13.00 P 0.00 0.00 0.00 1.28 -0.09 37 0 371 0
29SEP26 13.50 P 0.00 0.00 0.00 1.62 -0.13 37 0 346 0
29SEP26 14.00 P 0.00 0.00 0.00 2.05 -0.10 40 0 295 0
29SEP26 14.50 P 0.00 0.00 0.00 2.47 -0.07 41 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.85 -0.09 39 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 3.33 -0.06 42 0 731 0
29SEP26 16.00 P 0.00 0.00 0.00 3.80 -0.08 44 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 4.20 -0.13 38 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 4.77 -0.03 49 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 5.14 -0.15 35 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.63 -0.14 35 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.20 -0.06 51 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.60 -0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.09 -0.14 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.58 -0.21 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.56 -0.14 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.59 -0.14 0 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.09 -0.02 37 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.11 -0.03 36 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.15 -0.03 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.19 -0.04 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.30 -0.05 37 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.43 -0.06 36 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.60 -0.08 36 0 0 0
29OCT26 12.00 P 0.86 0.86 0.86 0.82 -0.09 36 6 36 +6
29OCT26 12.50 P 1.05 1.05 1.05 1.09 -0.09 36 1 45 0
29OCT26 13.00 P 1.33 1.36 1.33 1.38 -0.11 36 18 30 +15
29OCT26 13.50 P 0.00 0.00 0.00 1.71 -0.14 36 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.13 -0.06 38 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.50 -0.08 37 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.91 -0.11 37 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.39 -0.06 40 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.80 -0.12 39 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.24 -0.13 37 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.77 - 43 0 0 -
30DEC26 8.50 P 0.00 0.00 0.00 0.08 -0.02 36 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.11 -0.01 37 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.13 -0.03 36 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.17 -0.02 36 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.21 -0.03 36 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.26 -0.03 36 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.31 -0.04 36 0 13 0
30DEC26 10.50 P 0.00 0.00 0.00 0.43 -0.05 36 0 55 0
30DEC26 11.00 P 0.00 0.00 0.00 0.59 -0.05 36 0 104 0
30DEC26 11.50 P 0.00 0.00 0.00 0.77 -0.07 35 0 556 0
30DEC26 12.00 P 0.00 0.00 0.00 1.00 -0.07 35 0 188 0
30DEC26 12.50 P 0.00 0.00 0.00 1.26 -0.16 35 0 170 0
30DEC26 13.00 P 0.00 0.00 0.00 1.59 -0.07 36 0 367 0
30DEC26 13.50 P 0.00 0.00 0.00 1.92 -0.05 36 0 173 0
30DEC26 14.00 P 0.00 0.00 0.00 2.28 -0.07 36 0 173 0
30DEC26 14.50 P 0.00 0.00 0.00 2.67 -0.07 37 0 80 0
30DEC26 15.00 P 0.00 0.00 0.00 3.10 -0.05 38 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.48 -0.09 37 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 3.93 -0.07 38 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 4.31 -0.14 36 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.82 -0.08 39 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 5.32 -0.04 41 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.75 -0.09 40 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 6.24 -0.07 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.71 -0.08 41 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.13 -0.15 34 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.62 -0.17 33 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.60 -0.14 26 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.63 -0.10 44 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.17 -0.01 36 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 -0.01 36 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.26 0.00 37 0 116 0
30MAR27 9.25 P 0.00 0.00 0.00 0.31 0.00 37 0 79 0
30MAR27 9.50 P 0.00 0.00 0.00 0.34 -0.03 36 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.40 -0.03 36 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.47 -0.03 36 0 36 0
30MAR27 10.50 P 0.00 0.00 0.00 0.66 -0.02 37 0 101 0
30MAR27 11.00 P 0.00 0.00 0.00 0.80 -0.02 36 0 93 0
30MAR27 11.50 P 0.00 0.00 0.00 1.00 -0.03 35 0 115 0
30MAR27 12.00 P 0.00 0.00 0.00 1.24 -0.03 35 0 165 0
30MAR27 12.50 P 1.52 1.55 1.51 1.50 -0.04 35 60 631 +60
30MAR27 13.00 P 0.00 0.00 0.00 1.78 -0.07 35 0 135 0
30MAR27 13.50 P 0.00 0.00 0.00 2.09 -0.09 35 0 135 0
30MAR27 14.00 P 0.00 0.00 0.00 2.47 -0.07 36 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 2.85 -0.06 36 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 3.25 -0.05 37 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 3.64 -0.07 37 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 4.08 -0.15 38 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 4.42 -0.13 35 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.87 -0.13 35 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.32 -0.13 36 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.77 -0.13 35 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 6.28 -0.09 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.71 -0.13 36 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 7.17 -0.14 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.65 -0.14 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.61 -0.15 31 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.63 -0.11 38 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.33 +0.03 37 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.38 +0.02 37 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 0.44 +0.01 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.49 -0.01 36 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.56 -0.01 36 0 0 0
29JUN27 10.00 P 0.63 0.63 0.63 0.64 -0.01 36 1 1 +1
29JUN27 10.50 P 0.00 0.00 0.00 0.81 -0.02 36 0 60 0
29JUN27 11.00 P 0.00 0.00 0.00 1.01 -0.03 36 0 84 0
29JUN27 11.50 P 0.00 0.00 0.00 1.22 -0.05 36 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.47 -0.06 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.72 -0.07 36 0 26 0
29JUN27 13.00 P 0.00 0.00 0.00 2.05 -0.06 37 0 90 0
29JUN27 13.50 P 0.00 0.00 0.00 2.37 -0.08 37 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.64 -0.10 35 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 3.01 -0.09 36 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 3.42 -0.06 37 0 5 0
29JUN27 15.50 P 0.00 0.00 0.00 3.81 -0.05 37 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 4.15 -0.12 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.57 -0.11 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.03 -0.05 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.46 -0.06 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.90 -0.07 37 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 6.35 -0.08 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.80 -0.09 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.27 -0.09 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.73 -0.10 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.68 -0.11 37 0 0 0
TOTAL PUT 234 20,272 +186
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$ 13.54
30JUL26 9.25 C 0.00 0.00 0.00 4.31 +0.48 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.06 +0.48 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.81 +0.48 0 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.56 +0.48 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.06 +0.47 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.57 +0.47 35 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.07 +0.46 27 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.60 +0.44 30 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 1.16 +0.39 30 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.78 +0.34 30 0 1 0
30JUL26 13.50 C 0.40 0.40 0.40 0.47 +0.22 29 11 37 +10
30JUL26 14.00 C 0.21 0.27 0.21 0.27 +0.15 30 98 197 +80
30JUL26 14.50 C 0.14 0.15 0.14 0.14 +0.09 30 154 217 +49
30JUL26 15.00 C 0.08 0.08 0.07 0.07 +0.05 31 4 330 0
30JUL26 15.50 C 0.04 0.05 0.04 0.03 +0.02 31 8 286 0
30JUL26 16.00 C 0.02 0.02 0.02 0.02 +0.01 33 6 24 +6
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 143 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 0 48 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 23 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.33 +0.49 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.08 +0.48 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.84 +0.46 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.59 +0.48 33 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.06 +0.44 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.57 +0.39 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.09 +0.36 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.72 +0.39 31 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.33 +0.35 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.99 +0.31 31 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 0.72 +0.25 31 0 28 0
28AUG26 14.00 C 0.47 0.47 0.47 0.50 +0.18 31 1 77 +1
28AUG26 14.50 C 0.33 0.33 0.33 0.33 +0.13 31 2 254 0
28AUG26 15.00 C 0.00 0.00 0.00 0.21 +0.09 31 0 47 0
28AUG26 15.50 C 0.18 0.18 0.18 0.13 +0.06 31 6 132 +6
28AUG26 16.00 C 0.11 0.11 0.11 0.08 +0.04 31 2 754 +2
28AUG26 16.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 53 0
28AUG26 17.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 8 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 25 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.79 +0.39 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.55 +0.39 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.33 +0.42 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.08 +0.40 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.84 +0.41 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.59 +0.40 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.09 +0.38 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.65 +0.39 29 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.23 +0.41 32 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.82 +0.37 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.45 +0.34 31 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.13 +0.28 31 0 0 0
29SEP26 13.50 C 0.85 0.85 0.85 0.87 +0.23 32 45 120 +40
29SEP26 14.00 C 0.65 0.65 0.65 0.66 +0.20 32 60 206 -60
29SEP26 14.50 C 0.50 0.50 0.50 0.47 +0.14 32 1 132 0
29SEP26 15.00 C 0.00 0.00 0.00 0.34 +0.11 32 0 226 0
29SEP26 15.50 C 0.30 0.30 0.30 0.23 +0.08 32 3 46 +3
29SEP26 16.00 C 0.24 0.24 0.24 0.16 +0.06 32 15 113 +15
29SEP26 16.50 C 0.00 0.00 0.00 0.11 +0.04 32 0 44 0
29SEP26 17.00 C 0.00 0.00 0.00 0.07 +0.03 32 0 172 0
29SEP26 17.50 C 0.00 0.00 0.00 0.05 +0.02 32 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
29OCT26 9.25 C 0.00 0.00 0.00 4.33 +0.41 0 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.08 +0.40 0 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.85 +0.41 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.59 +0.39 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.12 +0.38 26 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.66 +0.36 29 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.23 +0.38 30 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.87 +0.38 32 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.50 +0.33 31 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.20 +0.27 32 0 0 0
29OCT26 13.50 C 0.92 0.92 0.92 0.96 +0.29 33 15 15 +15
29OCT26 14.00 C 0.73 0.73 0.73 0.75 +0.22 33 15 15 +15
29OCT26 14.50 C 0.59 0.61 0.59 0.57 +0.18 33 30 30 +30
29OCT26 15.00 C 0.46 0.46 0.46 0.42 +0.13 32 15 15 +15
29OCT26 15.50 C 0.00 0.00 0.00 0.31 +0.10 32 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.23 +0.08 32 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.17 +0.07 33 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.12 +0.05 32 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.09 +0.04 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.33 +0.40 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.08 +0.39 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.85 +0.39 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.61 +0.41 25 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.15 +0.37 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.73 +0.36 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.33 +0.37 31 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.99 +0.36 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.67 +0.32 32 0 102 0
30DEC26 13.00 C 1.40 1.40 1.40 1.39 +0.29 32 1 206 +1
30DEC26 13.50 C 0.00 0.00 0.00 1.15 +0.25 32 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 0.95 +0.21 32 0 22 0
30DEC26 14.50 C 0.81 0.81 0.81 0.79 +0.20 33 9 105 0
30DEC26 15.00 C 0.68 0.68 0.68 0.64 +0.17 33 15 425 -15
30DEC26 15.50 C 0.00 0.00 0.00 0.52 +0.15 33 0 73 0
30DEC26 16.00 C 0.00 0.00 0.00 0.42 +0.13 33 0 287 0
30DEC26 16.50 C 0.00 0.00 0.00 0.33 +0.10 33 0 66 0
30DEC26 17.00 C 0.00 0.00 0.00 0.26 +0.08 33 0 28 0
30DEC26 17.50 C 0.00 0.00 0.00 0.21 +0.07 33 0 43 0
30DEC26 18.00 C 0.00 0.00 0.00 0.16 +0.05 33 0 86 0
30DEC26 18.50 C 0.00 0.00 0.00 0.13 +0.05 33 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.10 +0.04 33 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 +0.03 33 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 +0.02 33 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 4.35 +0.38 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.13 +0.38 30 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.90 +0.37 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.69 +0.37 32 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.28 +0.35 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.89 +0.33 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.54 +0.32 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.22 +0.36 32 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 1.91 +0.31 32 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.65 +0.24 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.45 +0.25 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.26 +0.27 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.05 +0.19 32 0 19 0
30MAR27 15.00 C 0.95 0.95 0.95 0.89 +0.17 32 4 32 +1
30MAR27 15.50 C 0.00 0.00 0.00 0.78 +0.17 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.66 +0.15 32 0 1 0
30MAR27 16.50 C 0.00 0.00 0.00 0.55 +0.12 32 0 36 0
30MAR27 17.00 C 0.00 0.00 0.00 0.47 +0.12 32 0 16 0
30MAR27 17.50 C 0.00 0.00 0.00 0.39 +0.10 32 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.33 +0.09 32 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.27 +0.07 32 0 49 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 +0.06 32 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.19 +0.05 32 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 +0.05 32 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 +0.03 32 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 +0.03 33 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 4.41 +0.37 31 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.21 +0.38 32 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.00 +0.37 32 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.79 +0.35 32 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.41 +0.34 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.05 +0.32 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.72 +0.30 32 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.42 +0.29 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.14 +0.24 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.91 +0.27 32 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.69 +0.25 32 0 1 0
29JUN27 14.00 C 0.00 0.00 0.00 1.49 +0.22 32 0 2 0
29JUN27 14.50 C 0.00 0.00 0.00 1.32 +0.19 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.18 +0.19 33 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 1.06 +0.17 33 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 0.95 +0.17 34 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 0.84 +0.17 34 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 0.73 +0.14 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.64 +0.13 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.56 +0.12 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.48 +0.10 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.42 +0.09 33 0 3 0
29JUN27 19.50 C 0.00 0.00 0.00 0.36 +0.07 33 0 27 0
TOTAL CALL 520 6,511 +214
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 11 0
30JUL26 12.00 P 0.00 0.00 0.00 0.04 -0.03 32 0 174 0
30JUL26 12.50 P 0.09 0.10 0.09 0.10 -0.08 31 24 129 +9
30JUL26 13.00 P 0.22 0.22 0.22 0.22 -0.15 31 75 176 +6
30JUL26 13.50 P 0.45 0.45 0.42 0.43 -0.22 31 5 299 +1
30JUL26 14.00 P 0.68 0.68 0.68 0.71 -0.31 30 10 440 -10
30JUL26 14.50 P 0.00 0.00 0.00 1.08 -0.38 31 0 144 0
30JUL26 15.00 P 0.00 0.00 0.00 1.50 -0.43 30 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 2.03 -0.43 41 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 2.53 -0.42 47 0 3 0
30JUL26 16.50 P 0.00 0.00 0.00 3.05 -0.40 57 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.56 -0.39 64 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.06 -0.39 70 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.54 -0.41 72 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.06 -0.39 81 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.56 -0.39 86 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.06 -0.39 91 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.54 -0.41 92 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.06 -0.05 31 0 11 0
28AUG26 12.00 P 0.00 0.00 0.00 0.13 -0.08 31 0 36 0
28AUG26 12.50 P 0.25 0.25 0.25 0.24 -0.13 31 10 92 +10
28AUG26 13.00 P 0.41 0.41 0.41 0.40 -0.19 31 30 396 +30
28AUG26 13.50 P 0.67 0.67 0.62 0.60 -0.28 30 29 431 +7
28AUG26 14.00 P 0.00 0.00 0.00 0.92 -0.27 32 0 395 0
28AUG26 14.50 P 0.00 0.00 0.00 1.23 -0.35 31 0 17 0
28AUG26 15.00 P 0.00 0.00 0.00 1.62 -0.38 31 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 2.04 -0.47 31 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 2.57 -0.40 38 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 3.06 -0.42 42 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.56 -0.42 46 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.07 -0.41 52 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.57 -0.41 55 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.06 -0.41 58 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.58 -0.39 64 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.07 -0.40 67 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.56 -0.41 69 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.02 31 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.02 32 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.02 32 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.06 -0.04 32 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.12 -0.07 32 0 103 0
29SEP26 11.50 P 0.00 0.00 0.00 0.20 -0.09 32 0 123 0
29SEP26 12.00 P 0.33 0.33 0.33 0.32 -0.13 31 5 144 -5
29SEP26 12.50 P 0.52 0.52 0.51 0.48 -0.18 31 34 112 +32
29SEP26 13.00 P 0.74 0.74 0.69 0.69 -0.23 31 59 238 +1
29SEP26 13.50 P 0.00 0.00 0.00 0.97 -0.29 31 0 242 0
29SEP26 14.00 P 0.00 0.00 0.00 1.29 -0.33 31 0 358 0
29SEP26 14.50 P 0.00 0.00 0.00 1.60 -0.40 29 0 130 0
29SEP26 15.00 P 0.00 0.00 0.00 2.04 -0.33 32 0 184 0
29SEP26 15.50 P 0.00 0.00 0.00 2.47 -0.34 33 0 131 0
29SEP26 16.00 P 0.00 0.00 0.00 2.89 -0.37 31 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.35 -0.37 32 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.82 -0.37 32 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.28 -0.39 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.75 -0.40 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.23 -0.40 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.74 -0.38 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 6.20 -0.41 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.71 -0.39 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.70 -0.39 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.68 -0.40 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.03 -0.02 32 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.06 -0.03 32 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.11 -0.05 32 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.19 -0.07 32 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.29 -0.11 32 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.43 -0.13 32 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.60 -0.17 31 0 0 0
29OCT26 13.00 P 0.87 0.87 0.87 0.82 -0.22 31 7 40 -6
29OCT26 13.50 P 0.00 0.00 0.00 1.09 -0.30 31 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.42 -0.33 32 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.76 -0.33 32 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.19 -0.31 34 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.59 -0.34 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.01 -0.36 34 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.45 -0.38 35 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.92 -0.37 36 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.36 -0.40 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.07 -0.02 33 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.09 -0.02 33 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.11 -0.04 33 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.14 -0.04 33 0 10 0
30DEC26 10.50 P 0.00 0.00 0.00 0.21 -0.06 32 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 0.31 -0.08 32 0 9 0
30DEC26 11.50 P 0.41 0.41 0.41 0.44 -0.10 32 5 29 +5
30DEC26 12.00 P 0.00 0.00 0.00 0.64 -0.09 33 0 33 0
30DEC26 12.50 P 0.85 0.85 0.81 0.80 -0.16 32 20 100 0
30DEC26 13.00 P 1.05 1.05 1.05 1.03 -0.19 32 1 316 -1
30DEC26 13.50 P 0.00 0.00 0.00 1.29 -0.22 31 0 233 0
30DEC26 14.00 P 0.00 0.00 0.00 1.62 -0.25 32 0 232 0
30DEC26 14.50 P 0.00 0.00 0.00 1.97 -0.28 33 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 2.35 -0.29 33 0 216 0
30DEC26 15.50 P 0.00 0.00 0.00 2.75 -0.30 34 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 3.16 -0.32 34 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.58 -0.34 35 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.02 -0.35 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.47 -0.35 35 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.93 -0.36 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.39 -0.37 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.86 -0.38 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 6.33 -0.39 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.81 -0.39 36 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.77 -0.39 36 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.75 -0.40 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.14 -0.03 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.17 -0.04 32 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.21 -0.03 33 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.25 -0.06 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.33 -0.08 32 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 0.48 -0.08 32 0 5 0
30MAR27 11.50 P 0.00 0.00 0.00 0.61 -0.12 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.79 -0.14 31 0 80 0
30MAR27 12.50 P 0.00 0.00 0.00 0.99 -0.18 31 0 39 0
30MAR27 13.00 P 1.26 1.26 1.22 1.23 -0.20 31 43 129 +17
30MAR27 13.50 P 0.00 0.00 0.00 1.50 -0.22 31 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.81 -0.23 31 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 2.14 -0.27 32 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.52 -0.27 32 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.91 -0.28 33 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 3.30 -0.30 33 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 3.71 -0.31 34 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.14 -0.32 34 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 4.57 -0.33 34 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.01 -0.35 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.47 -0.37 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.93 -0.37 35 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.40 -0.37 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.86 -0.39 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.82 -0.39 36 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.80 -0.38 38 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.24 -0.05 33 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.28 -0.07 33 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.34 -0.06 34 0 42 0
29JUN27 10.00 P 0.00 0.00 0.00 0.39 -0.08 33 0 4 0
29JUN27 10.50 P 0.00 0.00 0.00 0.51 -0.10 33 0 1 0
29JUN27 11.00 P 0.00 0.00 0.00 0.65 -0.12 33 0 4 0
29JUN27 11.50 P 0.83 0.83 0.83 0.82 -0.15 33 5 16 0
29JUN27 12.00 P 0.00 0.00 0.00 1.06 -0.13 34 0 24 0
29JUN27 12.50 P 0.00 0.00 0.00 1.27 -0.18 33 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 1.53 -0.19 34 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.81 -0.22 34 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 2.12 -0.24 34 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 2.45 -0.27 34 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.80 -0.29 35 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 3.17 -0.30 35 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.55 -0.32 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.95 -0.33 36 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 4.36 -0.34 36 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.79 -0.34 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.23 -0.33 37 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.67 -0.32 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.10 -0.34 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.55 -0.33 37 0 0 0
TOTAL PUT 362 10,079 +96
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$ 13.05
30JUL26 8.25 C 0.00 0.00 0.00 4.83 +0.03 78 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.61 +0.05 90 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.36 +0.05 84 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.12 +0.06 83 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.84 +0.05 65 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.59 +0.03 61 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.34 +0.02 56 0 34 0
30JUL26 10.00 C 0.00 0.00 0.00 3.09 +0.02 52 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 2.60 +0.03 47 0 68 0
30JUL26 11.00 C 0.00 0.00 0.00 2.08 +0.05 29 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 1.59 +0.03 27 0 62 0
30JUL26 12.00 C 0.00 0.00 0.00 1.14 +0.02 28 0 331 0
30JUL26 12.50 C 0.00 0.00 0.00 0.75 +0.01 28 0 267 0
30JUL26 13.00 C 0.00 0.00 0.00 0.46 +0.02 29 0 507 0
30JUL26 13.50 C 0.30 0.30 0.26 0.24 0.00 28 8 819 +2
30JUL26 14.00 C 0.15 0.15 0.14 0.11 -0.02 28 61 893 +61
30JUL26 14.50 C 0.07 0.07 0.07 0.05 -0.01 29 50 177 +38
30JUL26 15.00 C 0.04 0.04 0.04 0.02 -0.01 29 2 127 +2
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 4.61 +0.05 56 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.39 +0.08 61 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.14 +0.05 57 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.89 +0.10 54 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.65 +0.06 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.40 +0.05 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.16 +0.05 46 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.67 +0.05 41 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.20 +0.04 37 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 1.71 +0.03 31 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 1.32 +0.02 31 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 0.97 +0.03 31 0 82 0
28AUG26 13.00 C 0.00 0.00 0.00 0.69 +0.01 31 0 266 0
28AUG26 13.50 C 0.00 0.00 0.00 0.48 +0.01 31 0 220 0
28AUG26 14.00 C 0.00 0.00 0.00 0.32 0.00 31 0 135 0
28AUG26 14.50 C 0.22 0.22 0.22 0.20 -0.01 31 2 403 +2
28AUG26 15.00 C 0.15 0.15 0.15 0.12 -0.01 31 10 38 +10
28AUG26 15.50 C 0.00 0.00 0.00 0.07 -0.01 31 0 29 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 51 0
28AUG26 16.50 C 0.05 0.05 0.05 0.03 0.00 33 21 51 +21
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 5.09 +0.05 26 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.84 +0.04 0 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.61 +0.05 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.39 +0.08 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.14 +0.05 49 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.89 +0.09 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.65 +0.06 44 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.41 +0.06 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.16 +0.01 40 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.68 +0.01 36 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.20 -0.01 32 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.77 +0.04 31 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 1.39 +0.05 30 0 182 0
29SEP26 12.50 C 0.00 0.00 0.00 1.04 +0.03 29 0 1,938 0
29SEP26 13.00 C 0.00 0.00 0.00 0.77 +0.01 29 0 229 0
29SEP26 13.50 C 0.00 0.00 0.00 0.56 +0.01 30 0 228 0
29SEP26 14.00 C 0.00 0.00 0.00 0.40 +0.01 30 0 142 0
29SEP26 14.50 C 0.00 0.00 0.00 0.29 0.00 31 0 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 31 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.89 +0.08 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.66 +0.02 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.41 +0.05 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.17 +0.02 36 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.69 +0.01 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.24 +0.03 31 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.81 +0.03 29 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.45 +0.05 29 0 0 0
29OCT26 12.50 C 1.16 1.16 1.16 1.13 +0.04 29 20 20 +20
29OCT26 13.00 C 0.00 0.00 0.00 0.87 +0.03 29 0 47 0
29OCT26 13.50 C 0.68 0.68 0.68 0.65 +0.01 29 25 50 +25
29OCT26 14.00 C 0.49 0.49 0.49 0.48 0.00 29 50 50 +50
29OCT26 14.50 C 0.00 0.00 0.00 0.36 +0.01 29 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.27 0.00 30 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.19 0.00 29 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.13 -0.01 29 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.09 0.00 29 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.84 +0.04 0 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.61 +0.05 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.39 +0.08 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.15 +0.06 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.90 +0.05 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.66 +0.02 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.42 +0.05 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.19 +0.04 31 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 2.74 +0.04 29 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.32 +0.02 28 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.95 +0.03 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.62 +0.06 28 0 41 0
30DEC26 12.50 C 0.00 0.00 0.00 1.33 +0.06 28 0 173 0
30DEC26 13.00 C 0.00 0.00 0.00 1.07 +0.05 28 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 0.86 +0.07 28 0 90 0
30DEC26 14.00 C 0.00 0.00 0.00 0.66 +0.04 28 0 41 0
30DEC26 14.50 C 0.00 0.00 0.00 0.51 +0.02 28 0 66 0
30DEC26 15.00 C 0.00 0.00 0.00 0.41 +0.02 28 0 357 0
30DEC26 15.50 C 0.00 0.00 0.00 0.33 +0.03 29 0 7 0
30DEC26 16.00 C 0.00 0.00 0.00 0.25 +0.03 29 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 +0.02 29 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.08 +0.01 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.89 +0.09 33 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.64 +0.08 31 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.40 +0.09 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.15 +0.06 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.94 +0.09 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.72 +0.08 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.49 +0.10 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.28 +0.02 28 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.87 +0.02 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.48 +0.01 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.19 +0.08 28 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.89 +0.08 29 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 1.61 +0.10 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.36 +0.10 29 0 3,014 0
30MAR27 13.50 C 0.00 0.00 0.00 1.14 +0.07 28 0 50 0
30MAR27 14.00 C 0.00 0.00 0.00 0.96 +0.10 29 0 102 0
30MAR27 14.50 C 0.00 0.00 0.00 0.77 +0.06 28 0 129 0
30MAR27 15.00 C 0.00 0.00 0.00 0.63 +0.05 28 0 37 0
30MAR27 15.50 C 0.00 0.00 0.00 0.52 +0.03 28 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.43 +0.02 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.36 +0.04 29 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.30 +0.04 29 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.24 +0.03 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.20 +0.04 29 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.16 +0.03 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.72 +0.06 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.50 +0.06 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.28 +0.06 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.07 +0.06 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.86 +0.06 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.66 +0.06 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.47 +0.06 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.09 +0.06 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.66 -0.03 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.42 +0.13 29 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.13 +0.12 29 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 1.81 +0.05 28 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 1.57 +0.05 28 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.36 +0.05 28 0 17 0
29JUN27 14.00 C 0.00 0.00 0.00 1.18 +0.04 28 0 25 0
29JUN27 14.50 C 0.00 0.00 0.00 1.01 +0.04 28 0 45 0
29JUN27 15.00 C 0.00 0.00 0.00 0.87 +0.04 28 0 83 0
29JUN27 15.50 C 0.00 0.00 0.00 0.74 +0.03 28 0 175 0
29JUN27 16.00 C 0.00 0.00 0.00 0.63 +0.03 28 0 25 0
29JUN27 16.50 C 0.45 0.45 0.45 0.54 +0.03 29 10 10 +10
29JUN27 17.00 C 0.00 0.00 0.00 0.45 +0.02 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.38 +0.02 28 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.32 +0.02 28 0 30 0
TOTAL CALL 259 13,434 +241
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 72 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 20 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 55 0 20 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 51 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 40 0
30JUL26 10.50 P 0.02 0.02 0.02 0.01 0.00 40 48 487 -48
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 32 0 393 0
30JUL26 11.50 P 0.04 0.04 0.04 0.02 -0.02 28 75 687 +5
30JUL26 12.00 P 0.00 0.00 0.00 0.07 -0.03 29 0 350 0
30JUL26 12.50 P 0.00 0.00 0.00 0.18 -0.05 29 0 87 0
30JUL26 13.00 P 0.37 0.37 0.34 0.36 -0.08 28 12 277 +9
30JUL26 13.50 P 0.00 0.00 0.00 0.67 -0.07 29 0 75 0
30JUL26 14.00 P 0.00 0.00 0.00 1.04 -0.06 28 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.48 -0.06 29 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.95 -0.06 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.45 -0.05 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.95 -0.05 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.45 -0.05 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.95 -0.05 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.45 -0.05 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.95 -0.05 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 50 0 120 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 44 0 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 41 0 9 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 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 261 0
28AUG26 11.00 P 0.00 0.00 0.00 0.06 -0.01 32 0 343 0
28AUG26 11.50 P 0.00 0.00 0.00 0.12 -0.02 32 0 240 0
28AUG26 12.00 P 0.00 0.00 0.00 0.22 -0.03 31 0 173 0
28AUG26 12.50 P 0.00 0.00 0.00 0.37 -0.05 31 0 96 0
28AUG26 13.00 P 0.00 0.00 0.00 0.59 -0.06 31 0 120 0
28AUG26 13.50 P 0.84 0.84 0.84 0.87 -0.06 31 15 43 -15
28AUG26 14.00 P 0.00 0.00 0.00 1.21 -0.06 31 0 39 0
28AUG26 14.50 P 0.00 0.00 0.00 1.60 -0.06 31 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.02 -0.06 31 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.48 -0.10 31 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.96 -0.05 32 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.45 -0.05 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.95 -0.05 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.45 -0.05 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.95 -0.05 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 44 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 39 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 32 0 25 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 -0.01 31 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 113 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 -0.01 31 0 196 0
29SEP26 11.50 P 0.00 0.00 0.00 0.22 -0.03 30 0 213 0
29SEP26 12.00 P 0.00 0.00 0.00 0.37 -0.03 31 0 304 0
29SEP26 12.50 P 0.00 0.00 0.00 0.56 -0.04 31 0 440 0
29SEP26 13.00 P 0.00 0.00 0.00 0.82 -0.04 31 0 142 0
29SEP26 13.50 P 0.00 0.00 0.00 1.12 -0.04 32 0 30 0
29SEP26 14.00 P 1.48 1.48 1.43 1.47 -0.04 32 35 35 +35
29SEP26 14.50 P 0.00 0.00 0.00 1.80 -0.08 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.28 -0.02 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.73 -0.05 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.19 -0.06 37 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.66 -0.05 39 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.13 -0.06 40 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.62 -0.02 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.11 -0.01 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.60 -0.01 46 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.28 -0.03 29 0 15 0
29OCT26 12.00 P 0.00 0.00 0.00 0.44 -0.03 30 0 400 0
29OCT26 12.50 P 0.00 0.00 0.00 0.64 -0.04 30 0 60 0
29OCT26 13.00 P 0.00 0.00 0.00 0.88 -0.06 30 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 1.19 -0.05 30 0 0 0
29OCT26 14.00 P 1.50 1.50 1.50 1.53 -0.06 31 20 20 +20
29OCT26 14.50 P 0.00 0.00 0.00 1.86 -0.07 29 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.33 -0.05 33 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.77 -0.05 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.21 -0.06 34 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.68 -0.03 36 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.15 -0.04 37 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.63 -0.01 38 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 0.02 +0.01 29 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 98 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 0.00 29 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 0.08 +0.01 29 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 0.17 +0.01 29 0 83 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 0.00 28 0 71 0
30DEC26 11.50 P 0.00 0.00 0.00 0.39 -0.01 28 0 54 0
30DEC26 12.00 P 0.56 0.56 0.56 0.55 -0.02 28 3 90 0
30DEC26 12.50 P 0.00 0.00 0.00 0.76 -0.03 28 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 1.01 -0.01 28 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.29 -0.02 28 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.61 -0.04 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.97 -0.05 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.41 -0.01 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.83 -0.01 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.26 -0.02 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.71 -0.02 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.17 -0.10 32 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.65 -0.10 34 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.12 -0.11 34 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.61 -0.10 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.05 +0.01 30 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 +0.01 29 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 +0.01 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.13 +0.01 29 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.16 +0.01 29 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.20 +0.02 29 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 +0.01 29 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.41 +0.01 29 0 122 0
30MAR27 11.50 P 0.00 0.00 0.00 0.56 0.00 28 0 185 0
30MAR27 12.00 P 0.00 0.00 0.00 0.74 -0.01 28 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 0.96 -0.02 28 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.20 -0.01 28 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 1.49 -0.01 28 0 101 0
30MAR27 14.00 P 0.00 0.00 0.00 1.82 -0.01 29 0 96 0
30MAR27 14.50 P 0.00 0.00 0.00 2.17 -0.02 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.55 -0.02 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.95 -0.01 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.36 -0.02 30 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.79 -0.02 30 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.24 -0.03 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.69 -0.06 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.16 -0.10 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.63 -0.11 32 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.08 0.00 29 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.11 0.00 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.14 0.00 29 0 15 0
29JUN27 9.25 P 0.00 0.00 0.00 0.17 0.00 29 0 49 0
29JUN27 9.50 P 0.00 0.00 0.00 0.21 0.00 29 0 83 0
29JUN27 9.75 P 0.00 0.00 0.00 0.25 0.00 29 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.30 0.00 29 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.42 0.00 29 0 63 0
29JUN27 11.00 P 0.00 0.00 0.00 0.56 -0.01 29 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.73 -0.01 29 0 322 0
29JUN27 12.00 P 0.00 0.00 0.00 0.94 -0.01 29 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.17 -0.02 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.43 -0.02 30 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.72 -0.02 30 0 27 0
29JUN27 14.00 P 0.00 0.00 0.00 2.04 -0.02 30 0 64 0
29JUN27 14.50 P 0.00 0.00 0.00 2.37 -0.03 30 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.74 -0.03 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.13 -0.03 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.53 -0.04 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.95 -0.04 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.39 -0.04 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.85 +0.10 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.16 -0.10 29 0 0 0
TOTAL PUT 208 11,844 +6
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CPC - CHINA PETROL & CHEM COR CLOSING PRICE HK$ 4.07
30JUL26 2.80 C 0.00 0.00 0.00 1.27 +0.03 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.17 +0.03 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.07 +0.03 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.97 +0.03 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.87 +0.03 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.77 +0.03 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.67 +0.03 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.57 +0.03 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.47 +0.03 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.38 +0.03 18 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.30 +0.06 25 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.21 +0.03 22 0 0 0
30JUL26 4.00 C 0.13 0.13 0.13 0.14 +0.03 21 1 82 0
30JUL26 4.10 C 0.11 0.11 0.08 0.09 +0.02 22 1,152 4,485 -774
30JUL26 4.20 C 0.05 0.06 0.05 0.05 +0.01 22 1,009 3,787 +105
30JUL26 4.30 C 0.04 0.04 0.04 0.03 +0.01 23 5 1,413 +5
30JUL26 4.40 C 0.00 0.00 0.00 0.02 +0.01 25 0 1,472 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 6,163 0
30JUL26 4.60 C 0.01 0.01 0.01 0.01 0.00 29 30 1,673 +30
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 33 0 477 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 37 0 1,798 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 40 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 44 0 492 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 52 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 59 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 66 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 79 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 1.28 +0.04 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.18 +0.04 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.68 +0.03 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.58 +0.03 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.49 +0.04 17 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.42 +0.06 25 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.34 +0.05 25 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.27 +0.05 25 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.20 +0.03 24 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.15 +0.03 24 0 7,550 0
28AUG26 4.20 C 0.00 0.00 0.00 0.11 +0.02 24 0 635 0
28AUG26 4.30 C 0.00 0.00 0.00 0.07 +0.01 23 0 303 0
28AUG26 4.40 C 0.06 0.06 0.06 0.05 0.00 24 10 167 0
28AUG26 4.50 C 0.00 0.00 0.00 0.03 0.00 23 0 220 0
28AUG26 4.60 C 0.00 0.00 0.00 0.02 0.00 23 0 111 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 715 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 25 0 561 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 73 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 30 0 656 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 118 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2,087 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 46 0 32 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.28 +0.03 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.78 +0.03 0 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.69 +0.03 22 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.59 +0.03 18 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.50 +0.03 21 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.42 +0.03 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.34 +0.03 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.28 +0.04 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.22 +0.03 25 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.16 +0.02 23 0 71 0
29SEP26 4.20 C 0.00 0.00 0.00 0.12 +0.02 24 0 45 0
29SEP26 4.30 C 0.00 0.00 0.00 0.09 +0.01 24 0 104 0
29SEP26 4.40 C 0.00 0.00 0.00 0.06 +0.01 23 0 299 0
29SEP26 4.50 C 0.06 0.06 0.06 0.05 +0.01 25 5 216 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 0.00 24 0 7,248 0
29SEP26 4.70 C 0.00 0.00 0.00 0.02 0.00 24 0 412 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 22 0 4,454 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 1,450 0
29SEP26 5.00 C 0.02 0.02 0.02 0.01 0.00 26 8 2,640 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 31 0 992 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 35 0 2,855 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 1,654 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 634 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 262 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 52 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 55 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.29 +0.04 42 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.18 +0.03 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.08 +0.03 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.88 +0.03 0 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.79 +0.04 24 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.70 +0.04 27 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.61 +0.04 27 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.52 +0.04 26 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.43 +0.04 24 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.35 +0.03 23 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.29 +0.04 24 0 30 0
29OCT26 4.00 C 0.22 0.22 0.22 0.23 +0.03 24 2 2 +2
29OCT26 4.10 C 0.00 0.00 0.00 0.18 +0.03 23 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.11 +0.02 24 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.05 +0.01 25 0 65 0
29OCT26 4.70 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.03 +0.01 25 0 3 0
29OCT26 4.90 C 0.00 0.00 0.00 0.02 +0.01 25 0 3 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 30 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 1.29 +0.04 37 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.19 +0.04 33 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.09 +0.04 30 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.01 +0.06 36 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 0.89 +0.04 24 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.80 +0.04 26 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.70 +0.03 23 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.62 +0.04 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.52 +0.02 22 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.46 +0.04 24 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.38 +0.03 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.32 +0.03 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.26 +0.02 22 0 30 0
30DEC26 4.10 C 0.00 0.00 0.00 0.22 +0.02 23 0 171 0
30DEC26 4.20 C 0.00 0.00 0.00 0.17 +0.01 22 0 311 0
30DEC26 4.30 C 0.00 0.00 0.00 0.14 +0.01 22 0 5,236 0
30DEC26 4.40 C 0.00 0.00 0.00 0.11 0.00 22 0 1,216 0
30DEC26 4.50 C 0.00 0.00 0.00 0.09 0.00 22 0 789 0
30DEC26 4.60 C 0.00 0.00 0.00 0.07 0.00 22 0 194 0
30DEC26 4.70 C 0.00 0.00 0.00 0.06 +0.01 23 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.05 +0.01 23 0 4,476 0
30DEC26 4.90 C 0.00 0.00 0.00 0.04 +0.01 23 0 1,131 0
30DEC26 5.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 1,440 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 +0.01 24 0 995 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 24 0 692 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 27 0 224 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 214 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 86 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 36 0 120 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 40 0 97 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 132 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 44 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 47 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.29 +0.04 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.19 +0.04 29 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.09 +0.04 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.01 +0.05 30 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.90 +0.03 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.82 +0.04 26 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.72 +0.03 23 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.65 +0.03 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.57 +0.03 24 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.50 +0.02 23 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.44 +0.02 23 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.38 +0.02 23 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.33 +0.02 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.28 +0.01 23 0 965 0
30MAR27 4.20 C 0.00 0.00 0.00 0.24 +0.01 22 0 32 0
30MAR27 4.30 C 0.00 0.00 0.00 0.21 +0.01 23 0 482 0
30MAR27 4.40 C 0.18 0.18 0.18 0.18 +0.01 23 84 2,484 +84
30MAR27 4.50 C 0.00 0.00 0.00 0.15 0.00 23 0 3,200 0
30MAR27 4.60 C 0.00 0.00 0.00 0.13 +0.01 23 0 3,126 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 0.00 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.09 0.00 23 0 295 0
30MAR27 4.90 C 0.09 0.10 0.09 0.08 0.00 23 2 72 +2
30MAR27 5.00 C 0.00 0.00 0.00 0.06 0.00 23 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.04 0.00 23 0 1,161 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 0.00 24 0 2,207 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 24 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 24 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 31 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30MAR27 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 0.00 39 0 4 0
29JUN27 2.80 C 0.00 0.00 0.00 1.29 +0.04 27 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.20 +0.05 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.10 +0.04 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.01 +0.04 25 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.92 +0.04 24 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.84 +0.04 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.76 +0.02 24 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.69 +0.02 24 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.62 +0.02 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.55 +0.02 23 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.51 +0.03 24 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.44 +0.02 23 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.39 +0.02 23 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.35 +0.02 23 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.31 +0.02 23 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.28 +0.02 24 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.25 +0.02 24 0 470 0
29JUN27 4.50 C 0.21 0.21 0.21 0.22 +0.02 24 5 46 +5
29JUN27 4.60 C 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
29JUN27 4.80 C 0.15 0.15 0.15 0.15 +0.01 24 3 13 +3
29JUN27 4.90 C 0.00 0.00 0.00 0.13 +0.01 24 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 67 0
29JUN27 5.25 C 0.00 0.00 0.00 0.08 +0.01 24 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 0.00 24 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 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
TOTAL CALL 2,316 96,899 -538
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 31 0 160 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 25 0 220 0
30JUL26 3.80 P 0.00 0.00 0.00 0.02 -0.01 24 0 483 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 -0.02 21 0 2,302 0
30JUL26 4.00 P 0.06 0.06 0.06 0.06 -0.03 21 36 4,450 +15
30JUL26 4.10 P 0.10 0.12 0.10 0.10 -0.04 19 1,500 5,195 +1,400
30JUL26 4.20 P 0.18 0.19 0.17 0.17 -0.05 21 52 1,107 +12
30JUL26 4.30 P 0.24 0.24 0.24 0.25 -0.04 22 1 1,921 +1
30JUL26 4.40 P 0.35 0.35 0.35 0.34 -0.05 23 5 2,391 -5
30JUL26 4.50 P 0.45 0.45 0.45 0.44 -0.05 28 10 1,046 -10
30JUL26 4.60 P 0.00 0.00 0.00 0.54 -0.04 33 0 291 0
30JUL26 4.70 P 0.00 0.00 0.00 0.64 -0.04 37 0 39 0
30JUL26 4.80 P 0.00 0.00 0.00 0.73 -0.05 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.84 -0.04 45 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.93 -0.05 0 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 1.19 -0.04 57 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.44 -0.04 65 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.69 -0.04 73 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.94 -0.04 80 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.19 -0.04 87 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.44 -0.04 93 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.69 -0.04 99 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.94 -0.04 105 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.19 -0.04 111 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 0.00 26 0 200 0
28AUG26 3.70 P 0.00 0.00 0.00 0.03 -0.01 24 0 750 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 -0.02 22 0 884 0
28AUG26 3.90 P 0.08 0.08 0.08 0.07 -0.02 23 2 1,859 -2
28AUG26 4.00 P 0.10 0.11 0.10 0.10 -0.04 22 6 1,875 +3
28AUG26 4.10 P 0.16 0.16 0.16 0.15 -0.04 22 10 7,929 -10
28AUG26 4.20 P 0.23 0.23 0.21 0.21 -0.04 22 16 744 +15
28AUG26 4.30 P 0.00 0.00 0.00 0.28 -0.04 22 0 349 0
28AUG26 4.40 P 0.00 0.00 0.00 0.37 -0.04 25 0 77 0
28AUG26 4.50 P 0.47 0.47 0.47 0.45 -0.06 24 8 99 -8
28AUG26 4.60 P 0.00 0.00 0.00 0.55 -0.04 27 0 47 0
28AUG26 4.70 P 0.00 0.00 0.00 0.64 -0.04 27 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.74 -0.04 30 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.84 -0.04 33 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.94 -0.04 36 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.19 -0.04 42 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.44 -0.04 48 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.69 -0.04 54 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.94 -0.04 59 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.19 -0.04 64 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.44 -0.04 68 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.69 -0.04 73 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.94 -0.04 77 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.19 -0.04 81 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 30 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 26 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 -0.01 23 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.02 -0.01 24 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.03 -0.01 23 0 202 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 -0.02 21 0 1,291 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 -0.01 22 0 2,738 0
29SEP26 3.80 P 0.00 0.00 0.00 0.10 -0.02 22 0 4,449 0
29SEP26 3.90 P 0.00 0.00 0.00 0.15 -0.02 23 0 3,122 0
29SEP26 4.00 P 0.00 0.00 0.00 0.20 -0.02 23 0 2,111 0
29SEP26 4.10 P 0.24 0.24 0.24 0.25 -0.03 22 1,290 3,357 +807
29SEP26 4.20 P 0.31 0.31 0.31 0.32 -0.03 22 30 920 -30
29SEP26 4.30 P 0.00 0.00 0.00 0.40 -0.03 23 0 1,008 0
29SEP26 4.40 P 0.00 0.00 0.00 0.48 -0.03 23 0 979 0
29SEP26 4.50 P 0.00 0.00 0.00 0.56 -0.04 21 0 1,652 0
29SEP26 4.60 P 0.00 0.00 0.00 0.65 -0.04 21 0 6,323 0
29SEP26 4.70 P 0.00 0.00 0.00 0.74 -0.04 19 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.87 0.00 32 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.93 -0.04 0 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 1.02 -0.04 0 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.25 -0.06 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.51 -0.03 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.75 -0.05 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.99 -0.06 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.24 -0.07 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.50 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.75 -0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.99 -0.05 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.24 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.48 -0.06 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.74 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.98 -0.05 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.23 -0.04 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.49 -0.03 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.73 -0.05 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.03 0.00 23 0 90 0
29OCT26 3.50 P 0.04 0.04 0.04 0.04 -0.01 22 60 1,006 +60
29OCT26 3.60 P 0.06 0.06 0.06 0.06 -0.01 22 30 60 +30
29OCT26 3.70 P 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.13 -0.02 23 0 20 0
29OCT26 3.90 P 0.00 0.00 0.00 0.17 -0.02 23 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.22 -0.02 22 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.28 -0.02 23 0 25 0
29OCT26 4.20 P 0.00 0.00 0.00 0.34 -0.03 22 0 60 0
29OCT26 4.30 P 0.00 0.00 0.00 0.41 -0.03 22 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.49 -0.04 22 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.57 -0.04 21 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.66 -0.04 21 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.75 -0.04 21 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.87 -0.01 28 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.93 -0.04 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.03 -0.04 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.27 -0.04 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.51 -0.05 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.76 -0.04 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 -0.01 22 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 -0.01 22 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.05 -0.01 23 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 -0.02 21 0 5,261 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 -0.02 22 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 -0.02 22 0 493 0
30DEC26 3.80 P 0.00 0.00 0.00 0.15 -0.03 21 0 997 0
30DEC26 3.90 P 0.20 0.20 0.20 0.20 -0.03 22 10 1,339 0
30DEC26 4.00 P 0.00 0.00 0.00 0.25 -0.03 22 0 482 0
30DEC26 4.10 P 0.00 0.00 0.00 0.30 -0.04 21 0 2,246 0
30DEC26 4.20 P 0.00 0.00 0.00 0.36 -0.04 21 0 968 0
30DEC26 4.30 P 0.00 0.00 0.00 0.43 -0.04 21 0 4,701 0
30DEC26 4.40 P 0.00 0.00 0.00 0.52 -0.03 22 0 453 0
30DEC26 4.50 P 0.00 0.00 0.00 0.59 -0.04 21 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.68 -0.03 22 0 220 0
30DEC26 4.70 P 0.00 0.00 0.00 0.76 -0.04 20 0 182 0
30DEC26 4.80 P 0.00 0.00 0.00 0.87 -0.02 24 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.94 -0.05 19 0 870 0
30DEC26 5.00 P 0.00 0.00 0.00 1.03 -0.05 0 0 1,317 0
30DEC26 5.25 P 0.00 0.00 0.00 1.31 -0.01 30 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.52 -0.04 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.76 -0.04 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 2.02 -0.03 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.26 -0.05 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.75 -0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.25 -0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.50 -0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.75 -0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 4.00 -0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.25 -0.04 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.49 -0.04 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.74 -0.04 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.06 -0.01 23 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.08 -0.01 23 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.10 -0.02 22 0 12,675 0
30MAR27 3.60 P 0.00 0.00 0.00 0.13 -0.02 22 0 602 0
30MAR27 3.70 P 0.15 0.15 0.15 0.16 -0.03 22 5 2,538 +5
30MAR27 3.80 P 0.00 0.00 0.00 0.20 -0.03 22 0 281 0
30MAR27 3.90 P 0.00 0.00 0.00 0.24 -0.04 21 0 1,430 0
30MAR27 4.00 P 0.00 0.00 0.00 0.31 -0.04 23 0 4,517 0
30MAR27 4.10 P 0.00 0.00 0.00 0.35 -0.04 22 0 182 0
30MAR27 4.20 P 0.00 0.00 0.00 0.41 -0.04 22 0 501 0
30MAR27 4.30 P 0.00 0.00 0.00 0.48 -0.04 22 0 9,013 0
30MAR27 4.40 P 0.00 0.00 0.00 0.55 -0.04 22 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.62 -0.04 21 0 338 0
30MAR27 4.60 P 0.00 0.00 0.00 0.70 -0.04 21 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.78 -0.04 21 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.87 -0.03 21 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.97 -0.02 23 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.09 +0.01 27 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.31 -0.02 26 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.52 -0.04 0 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.76 -0.05 0 0 1,158 0
30MAR27 6.00 P 2.00 2.00 2.00 2.06 +0.01 35 5 5 +5
30MAR27 6.25 P 0.00 0.00 0.00 2.26 -0.05 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.75 -0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.25 -0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.50 -0.04 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.75 -0.04 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 4.00 -0.04 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.25 -0.04 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.49 -0.04 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.08 0.00 24 0 5 0
29JUN27 3.30 P 0.00 0.00 0.00 0.10 0.00 24 0 435 0
29JUN27 3.40 P 0.00 0.00 0.00 0.12 -0.01 24 0 37 0
29JUN27 3.50 P 0.16 0.16 0.16 0.15 -0.02 24 529 575 +207
29JUN27 3.60 P 0.00 0.00 0.00 0.18 -0.02 24 0 52 0
29JUN27 3.70 P 0.00 0.00 0.00 0.22 -0.02 24 0 6 0
29JUN27 3.80 P 0.00 0.00 0.00 0.26 -0.02 24 0 34 0
29JUN27 3.90 P 0.00 0.00 0.00 0.30 -0.03 23 0 18 0
29JUN27 4.00 P 0.00 0.00 0.00 0.35 -0.04 23 0 62 0
29JUN27 4.10 P 0.00 0.00 0.00 0.42 -0.02 24 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.48 -0.03 24 0 7 0
29JUN27 4.30 P 0.00 0.00 0.00 0.55 -0.02 24 0 45 0
29JUN27 4.40 P 0.00 0.00 0.00 0.61 -0.03 24 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.69 -0.03 25 0 18 0
29JUN27 4.60 P 0.00 0.00 0.00 0.76 -0.03 24 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.84 -0.03 24 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.93 -0.03 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.01 -0.03 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.09 -0.04 24 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.31 -0.04 24 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.53 -0.04 0 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.77 -0.04 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 2.06 +0.01 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.27 -0.04 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.51 -0.04 0 0 50 0
TOTAL PUT 3,605 136,261 +2,495
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$ 27.62
30JUL26 19.00 C 0.00 0.00 0.00 8.66 +0.14 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.16 +0.13 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 7.66 +0.12 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 6.67 +0.13 39 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 5.62 +0.06 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 4.67 +0.07 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 3.78 +0.09 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 2.92 +0.08 38 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.13 -0.03 37 0 83 0
30JUL26 27.00 C 1.43 1.43 1.43 1.54 +0.08 39 2 82 +2
30JUL26 28.00 C 0.99 0.99 0.99 0.98 -0.02 37 15 136 +15
30JUL26 29.00 C 0.64 0.69 0.62 0.62 0.00 37 170 481 +170
30JUL26 30.00 C 0.42 0.42 0.38 0.39 -0.01 38 34 622 0
30JUL26 31.00 C 0.00 0.00 0.00 0.22 -0.01 38 0 601 0
30JUL26 32.00 C 0.00 0.00 0.00 0.12 -0.01 38 0 472 0
30JUL26 33.00 C 0.00 0.00 0.00 0.07 0.00 39 0 476 0
30JUL26 34.00 C 0.06 0.06 0.06 0.03 -0.01 38 2 230 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 44 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 51 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 92 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 60 0 55 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 8.70 +0.18 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.21 +0.10 30 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 7.76 +0.11 44 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 6.73 +0.04 32 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 5.96 +0.20 47 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 4.86 +0.02 35 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.10 +0.08 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.33 +0.06 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 2.69 +0.14 40 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.05 +0.06 38 0 60 0
28AUG26 28.00 C 1.58 1.58 1.57 1.55 +0.02 38 24 145 +16
28AUG26 29.00 C 1.26 1.26 1.26 1.15 +0.01 38 7 270 0
28AUG26 30.00 C 0.00 0.00 0.00 0.85 0.00 38 0 408 0
28AUG26 31.00 C 0.00 0.00 0.00 0.62 +0.02 39 0 79 0
28AUG26 32.00 C 0.00 0.00 0.00 0.45 +0.02 39 0 187 0
28AUG26 33.00 C 0.00 0.00 0.00 0.31 0.00 39 0 566 0
28AUG26 34.00 C 0.00 0.00 0.00 0.21 -0.01 39 0 185 0
28AUG26 35.00 C 0.00 0.00 0.00 0.14 -0.01 39 0 116 0
28AUG26 36.00 C 0.00 0.00 0.00 0.10 0.00 40 0 33 0
28AUG26 37.00 C 0.00 0.00 0.00 0.06 -0.01 39 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 0.00 40 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 0.00 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 8.81 +0.08 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.29 +0.04 35 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 7.95 +0.18 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 6.88 +0.02 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.06 +0.08 40 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.22 +0.09 40 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 4.39 +0.05 38 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 3.68 +0.04 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.03 +0.05 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.46 +0.04 38 0 30 0
29SEP26 28.00 C 0.00 0.00 0.00 1.98 +0.02 38 0 3,174 0
29SEP26 29.00 C 1.53 1.60 1.52 1.58 +0.01 38 45 544 +45
29SEP26 30.00 C 1.28 1.30 1.28 1.25 0.00 38 45 3,143 -15
29SEP26 31.00 C 0.00 0.00 0.00 0.98 +0.02 38 0 249 0
29SEP26 32.00 C 0.00 0.00 0.00 0.77 +0.02 39 0 268 0
29SEP26 33.00 C 0.00 0.00 0.00 0.58 -0.02 38 0 271 0
29SEP26 34.00 C 0.00 0.00 0.00 0.44 -0.02 38 0 1,825 0
29SEP26 35.00 C 0.00 0.00 0.00 0.33 -0.02 38 0 870 0
29SEP26 36.00 C 0.00 0.00 0.00 0.24 -0.02 38 0 380 0
29SEP26 37.00 C 0.00 0.00 0.00 0.18 -0.01 38 0 331 0
29SEP26 38.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 449 0
29SEP26 39.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 -0.01 38 0 3,531 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 -0.01 38 0 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.04 0.00 39 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.03 0.00 39 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.02 0.00 39 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 37 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 8.98 +0.15 45 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.44 +0.07 40 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.00 +0.09 41 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.06 +0.09 38 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.18 +0.03 37 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.43 +0.09 39 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 4.65 +0.08 38 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 3.97 +0.07 38 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.33 +0.05 37 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 2.78 +0.03 37 0 0 0
29OCT26 28.00 C 2.20 2.20 2.20 2.30 +0.02 37 30 30 +30
29OCT26 29.00 C 0.00 0.00 0.00 1.90 +0.01 37 0 0 0
29OCT26 30.00 C 1.48 1.48 1.48 1.56 +0.01 38 15 45 +15
29OCT26 31.00 C 0.00 0.00 0.00 1.27 0.00 38 0 45 0
29OCT26 32.00 C 1.10 1.10 1.10 1.03 0.00 38 16 33 +16
29OCT26 33.00 C 0.00 0.00 0.00 0.84 +0.02 38 0 65 0
29OCT26 34.00 C 0.70 0.70 0.70 0.66 +0.01 38 15 46 +15
29OCT26 35.00 C 0.00 0.00 0.00 0.52 0.00 38 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.41 0.00 38 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 9.20 +0.12 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.75 +0.11 41 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.23 +0.02 38 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.40 +0.03 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.60 +0.04 38 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 5.86 +0.05 38 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.19 +0.09 38 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.51 +0.05 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 3.93 +0.10 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.40 +0.19 37 0 0 0
30DEC26 28.00 C 2.99 2.99 2.99 2.94 +0.17 37 6 6 +6
30DEC26 29.00 C 0.00 0.00 0.00 2.53 +0.03 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.17 +0.03 38 0 70 0
30DEC26 31.00 C 0.00 0.00 0.00 1.84 +0.02 38 0 99 0
30DEC26 32.00 C 0.00 0.00 0.00 1.57 +0.03 38 0 358 0
30DEC26 33.00 C 0.00 0.00 0.00 1.34 +0.04 38 0 135 0
30DEC26 34.00 C 0.00 0.00 0.00 1.11 +0.02 38 0 2,091 0
30DEC26 35.00 C 0.00 0.00 0.00 0.95 +0.04 38 0 264 0
30DEC26 36.00 C 0.00 0.00 0.00 0.79 +0.05 38 0 224 0
30DEC26 37.00 C 0.00 0.00 0.00 0.66 +0.03 38 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.55 +0.03 38 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.46 +0.03 38 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.38 +0.02 38 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.31 +0.02 38 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.26 +0.02 38 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.21 +0.01 38 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.17 +0.01 37 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.14 +0.01 37 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.08 0.00 38 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 18 0
30MAR27 19.00 C 0.00 0.00 0.00 9.52 +0.08 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.10 +0.07 39 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 8.69 +0.07 39 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 7.90 +0.07 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.08 0.00 37 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.38 +0.01 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 5.80 +0.10 38 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.15 +0.04 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.59 +0.03 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.12 +0.06 37 0 0 0
30MAR27 28.00 C 3.83 3.83 3.83 3.57 -0.03 36 1 1 +1
30MAR27 29.00 C 0.00 0.00 0.00 3.24 -0.10 37 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 2.86 -0.12 37 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.51 -0.13 37 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.20 -0.13 37 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 1.93 -0.04 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.68 -0.06 37 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.47 -0.07 37 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.28 -0.08 37 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 1.11 -0.12 37 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 0.96 -0.11 37 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 0.84 -0.10 37 0 244 0
30MAR27 40.00 C 0.00 0.00 0.00 0.72 -0.10 37 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.63 -0.09 37 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.54 -0.09 37 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.47 -0.08 37 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.40 -0.08 36 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.35 -0.07 37 0 59 0
29JUN27 19.00 C 0.00 0.00 0.00 9.89 +0.19 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.48 +0.18 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.07 +0.16 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.25 +0.10 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.53 +0.07 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 6.82 +0.03 39 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.22 +0.07 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 5.62 +0.05 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.08 +0.06 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.59 +0.06 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.12 +0.06 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 3.71 +0.05 38 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.31 +0.04 38 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 2.97 +0.04 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.65 +0.03 38 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.37 +0.03 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.12 +0.03 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 1.88 +0.02 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.68 +0.02 38 0 114 0
29JUN27 37.00 C 0.00 0.00 0.00 1.49 +0.02 38 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.32 +0.01 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.18 +0.01 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.05 +0.01 38 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 0.93 +0.01 38 0 93 0
TOTAL CALL 427 38,504 +316
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 0.00 41 0 65 0
30JUL26 23.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 154 0
30JUL26 24.00 P 0.17 0.18 0.17 0.11 -0.03 38 4 269 -2
30JUL26 25.00 P 0.27 0.27 0.27 0.25 -0.05 38 6 319 -6
30JUL26 26.00 P 0.46 0.50 0.46 0.46 -0.09 37 4 1,127 +2
30JUL26 27.00 P 0.79 0.87 0.79 0.85 -0.10 39 2 517 +1
30JUL26 28.00 P 0.00 0.00 0.00 1.34 -0.10 38 0 427 0
30JUL26 29.00 P 0.00 0.00 0.00 2.02 -0.13 40 0 585 0
30JUL26 30.00 P 0.00 0.00 0.00 2.71 -0.12 38 0 612 0
30JUL26 31.00 P 0.00 0.00 0.00 3.55 -0.13 38 0 687 0
30JUL26 32.00 P 4.65 4.65 4.65 4.45 -0.26 38 7 1,199 -7
30JUL26 33.00 P 0.00 0.00 0.00 5.49 -0.19 47 0 273 0
30JUL26 34.00 P 0.00 0.00 0.00 6.55 -0.08 58 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 7.47 -0.06 56 0 40 0
30JUL26 36.00 P 0.00 0.00 0.00 8.51 -0.17 66 0 90 0
30JUL26 37.00 P 0.00 0.00 0.00 9.50 -0.04 70 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 10.51 -0.01 76 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 11.52 -0.06 81 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 12.51 -0.02 85 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 13.52 -0.01 90 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 14.50 -0.05 92 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 15.52 -0.04 98 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 16.50 -0.03 100 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 17.50 -0.07 104 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.03 0.00 41 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 75 0
28AUG26 23.00 P 0.26 0.26 0.26 0.22 -0.03 39 15 183 +15
28AUG26 24.00 P 0.45 0.45 0.45 0.38 -0.04 39 30 229 0
28AUG26 25.00 P 0.64 0.64 0.64 0.62 -0.06 39 15 112 +15
28AUG26 26.00 P 0.94 0.94 0.93 0.95 -0.07 40 400 1,019 +400
28AUG26 27.00 P 0.00 0.00 0.00 1.36 -0.09 39 0 673 0
28AUG26 28.00 P 0.00 0.00 0.00 1.86 -0.11 39 0 242 0
28AUG26 29.00 P 0.00 0.00 0.00 2.46 -0.13 39 0 506 0
28AUG26 30.00 P 0.00 0.00 0.00 3.18 -0.16 40 0 102 0
28AUG26 31.00 P 0.00 0.00 0.00 4.01 0.00 42 0 165 0
28AUG26 32.00 P 0.00 0.00 0.00 4.81 -0.12 42 0 227 0
28AUG26 33.00 P 0.00 0.00 0.00 5.66 -0.02 42 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 6.69 +0.02 48 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 7.47 -0.15 41 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 8.55 -0.13 50 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 9.50 -0.07 51 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 10.58 +0.01 59 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 11.52 -0.08 59 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 12.51 -0.02 62 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 13.52 -0.01 65 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 14.52 -0.09 68 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 15.52 -0.08 71 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 16.50 -0.10 73 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 17.58 -0.02 81 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.14 -0.03 38 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.24 -0.05 38 0 303 0
29SEP26 23.00 P 0.00 0.00 0.00 0.40 -0.06 38 0 24 0
29SEP26 24.00 P 0.00 0.00 0.00 0.63 -0.07 39 0 147 0
29SEP26 25.00 P 0.89 0.92 0.89 0.92 -0.06 39 25 369 +19
29SEP26 26.00 P 1.25 1.25 1.25 1.27 -0.09 38 8 367 +2
29SEP26 27.00 P 0.00 0.00 0.00 1.70 -0.11 38 0 2,961 0
29SEP26 28.00 P 0.00 0.00 0.00 2.22 -0.12 38 0 3,721 0
29SEP26 29.00 P 2.79 2.79 2.79 2.82 -0.12 39 15 842 0
29SEP26 30.00 P 0.00 0.00 0.00 3.47 -0.17 38 0 1,367 0
29SEP26 31.00 P 0.00 0.00 0.00 4.17 -0.14 38 0 539 0
29SEP26 32.00 P 0.00 0.00 0.00 5.04 -0.13 40 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 5.89 -0.11 41 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 6.69 -0.17 39 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 7.56 -0.25 39 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 8.57 -0.11 42 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 9.51 -0.17 43 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 10.58 -0.02 49 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 11.55 -0.05 50 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 12.51 -0.11 51 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 13.53 -0.05 55 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 14.53 -0.08 57 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 15.52 -0.08 59 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 16.51 -0.09 61 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 17.58 -0.02 67 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 18.51 -0.09 66 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 19.51 -0.09 68 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 20.51 -0.09 70 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 21.51 -0.08 72 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.24 -0.02 38 0 15 0
29OCT26 22.00 P 0.00 0.00 0.00 0.38 -0.03 38 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.58 -0.03 38 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.83 -0.05 38 0 25 0
29OCT26 25.00 P 0.00 0.00 0.00 1.14 -0.07 38 0 6 0
29OCT26 26.00 P 0.00 0.00 0.00 1.51 -0.09 38 0 30 0
29OCT26 27.00 P 1.94 1.94 1.94 1.95 -0.10 38 15 27 +15
29OCT26 28.00 P 0.00 0.00 0.00 2.48 -0.09 38 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 3.07 -0.12 38 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 3.81 -0.07 39 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 4.47 -0.13 39 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.23 -0.16 39 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 6.05 -0.14 40 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.90 -0.07 40 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.77 -0.13 40 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.66 -0.13 40 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.20 0.00 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.25 -0.01 38 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.46 -0.01 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.66 -0.02 38 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.92 -0.02 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.22 -0.03 38 0 35 0
30DEC26 25.00 P 1.58 1.59 1.58 1.57 -0.05 38 18 174 +18
30DEC26 26.00 P 0.00 0.00 0.00 1.97 -0.08 38 0 325 0
30DEC26 27.00 P 0.00 0.00 0.00 2.43 -0.09 37 0 156 0
30DEC26 28.00 P 2.88 2.88 2.88 2.94 -0.12 37 6 654 0
30DEC26 29.00 P 3.62 3.62 3.62 3.52 -0.17 37 15 283 -15
30DEC26 30.00 P 0.00 0.00 0.00 4.18 +0.07 38 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 4.98 -0.07 39 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 5.61 -0.17 38 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 6.44 -0.11 39 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 7.25 -0.10 40 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 8.05 -0.14 39 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 8.91 -0.09 39 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 9.79 -0.14 40 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 10.69 -0.15 40 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 11.61 -0.22 40 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 12.68 -0.06 44 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 13.53 -0.13 42 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 14.53 -0.08 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 15.52 -0.08 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 16.51 -0.09 47 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 17.58 -0.02 51 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 18.51 -0.09 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 19.51 -0.09 51 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 20.51 -0.09 53 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 21.51 -0.09 55 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.37 -0.09 37 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.45 -0.09 37 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.53 -0.11 37 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.73 -0.10 37 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.98 -0.09 37 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.27 -0.10 37 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 1.62 -0.08 37 0 39 0
30MAR27 25.00 P 0.00 0.00 0.00 1.99 -0.11 37 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 2.42 -0.11 37 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 2.90 -0.12 37 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 3.42 -0.27 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 4.00 -0.29 36 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 4.74 -0.21 38 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 5.36 -0.07 37 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 6.07 -0.08 37 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 6.85 -0.07 38 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 7.62 -0.09 38 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 8.44 -0.07 39 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 9.29 -0.05 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.14 -0.05 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.94 -0.12 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.83 -0.12 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.73 -0.12 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.65 -0.12 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.59 -0.11 39 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 15.54 -0.10 40 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 16.51 -0.10 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 17.58 -0.02 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.79 -0.04 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.90 -0.05 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.04 -0.05 38 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 1.31 -0.03 38 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.61 -0.08 37 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.93 -0.10 37 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 2.33 -0.08 36 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 2.78 -0.09 36 0 32 0
29JUN27 26.00 P 0.00 0.00 0.00 3.26 -0.09 36 0 20 0
29JUN27 27.00 P 0.00 0.00 0.00 3.79 -0.10 36 0 23 0
29JUN27 28.00 P 0.00 0.00 0.00 4.34 -0.10 36 0 17 0
29JUN27 29.00 P 0.00 0.00 0.00 4.94 -0.12 36 0 1,060 0
29JUN27 30.00 P 0.00 0.00 0.00 5.56 -0.12 36 0 1,440 0
29JUN27 31.00 P 0.00 0.00 0.00 6.23 -0.12 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.95 -0.09 36 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.73 -0.04 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.48 -0.04 36 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 9.26 -0.03 36 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 9.99 -0.09 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.80 -0.10 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.69 -0.04 36 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.52 -0.05 35 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 13.38 -0.05 35 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 14.18 -0.11 34 0 0 0
TOTAL PUT 585 55,909 +457
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$ 4.69
30JUL26 3.70 C 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.79 +0.07 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.70 +0.08 54 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.60 +0.08 48 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.50 +0.08 41 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.40 +0.08 34 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.30 +0.08 27 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.21 +0.07 26 0 0 0
30JUL26 4.60 C 0.10 0.10 0.10 0.13 +0.05 24 16 16 +16
30JUL26 4.70 C 0.05 0.06 0.05 0.07 +0.03 23 40 40 +40
30JUL26 4.80 C 0.00 0.00 0.00 0.03 +0.01 22 0 60 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 55 0 508 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.80 +0.08 52 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.70 +0.08 47 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.60 +0.08 42 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.50 +0.08 36 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.40 +0.08 30 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.30 +0.08 25 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.21 +0.07 23 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.13 +0.05 22 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.08 +0.04 23 0 152 0
28AUG26 4.80 C 0.00 0.00 0.00 0.04 +0.01 22 0 102 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 0.00 21 0 378 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 21 0 354 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 219 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 33 0 223 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.99 +0.06 0 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.89 +0.07 0 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.80 +0.08 46 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.70 +0.08 42 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.60 +0.08 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.50 +0.08 32 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.40 +0.08 28 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.30 +0.08 23 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.21 +0.06 21 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.14 +0.04 21 0 0 0
29SEP26 4.70 C 0.08 0.08 0.08 0.08 +0.03 20 20 20 +20
29SEP26 4.80 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 +0.01 22 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 22 0 236 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 26 0 150 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 37 0 2,442 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 300 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 200 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.00 +0.07 50 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.90 +0.08 46 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.80 +0.08 42 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.70 +0.08 38 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.60 +0.08 33 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.50 +0.08 29 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.40 +0.08 25 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.30 +0.08 21 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.21 +0.06 19 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.14 +0.04 19 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.04 +0.01 18 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 30 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.00 +0.07 42 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.90 +0.07 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.80 +0.08 35 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.70 +0.08 32 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.60 +0.08 28 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.50 +0.08 25 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.40 +0.08 21 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.30 +0.07 18 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 +0.05 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.16 +0.04 18 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.12 +0.03 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 +0.03 19 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 +0.01 18 0 30 0
30DEC26 5.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 130 0
30DEC26 5.25 C 0.00 0.00 0.00 0.03 +0.01 19 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 310 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 300 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 28 0 45 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 30 0 63 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 32 0 65 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 36 0 260 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.00 +0.07 35 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.90 +0.07 32 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.80 +0.08 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.70 +0.08 27 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.60 +0.08 24 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.50 +0.08 21 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.41 +0.08 20 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.32 +0.05 18 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.26 +0.04 18 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.22 +0.03 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 +0.03 18 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 +0.03 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 +0.03 19 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.10 +0.02 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 +0.01 18 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 6.75 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 0.01 0.00 26 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.00 +0.07 30 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.90 +0.07 28 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.80 +0.08 25 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.70 +0.08 23 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.60 +0.08 20 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.51 +0.07 19 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.43 +0.06 19 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.36 +0.05 18 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.30 +0.04 17 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.26 +0.03 17 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.23 +0.03 18 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.19 +0.02 18 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.16 +0.02 17 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.14 +0.02 18 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 +0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 +0.01 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 +0.01 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.02 0.00 18 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
TOTAL CALL 76 8,431 +76
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.02 -0.02 22 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.04 -0.03 21 0 513 0
30JUL26 4.30 P 0.00 0.00 0.00 0.07 -0.05 20 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.12 -0.06 20 0 42 0
30JUL26 4.50 P 0.18 0.20 0.18 0.18 -0.08 19 180 170 +150
30JUL26 4.60 P 0.00 0.00 0.00 0.26 -0.08 18 0 72 0
30JUL26 4.70 P 0.00 0.00 0.00 0.35 -0.08 18 0 229 0
30JUL26 4.80 P 0.00 0.00 0.00 0.45 -0.07 22 0 53 0
30JUL26 4.90 P 0.00 0.00 0.00 0.54 -0.08 0 0 100 0
30JUL26 5.00 P 0.00 0.00 0.00 0.64 -0.07 0 0 232 0
30JUL26 5.25 P 0.00 0.00 0.00 0.89 -0.07 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 1.13 -0.07 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.38 -0.07 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.63 -0.07 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.88 -0.07 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.13 -0.07 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.38 -0.07 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.63 -0.07 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.88 -0.07 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.13 -0.07 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.38 -0.07 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.05 -0.02 22 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.07 -0.03 20 0 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.11 -0.04 20 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.16 -0.05 20 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.22 -0.06 20 0 380 0
28AUG26 4.60 P 0.00 0.00 0.00 0.29 -0.07 20 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.37 -0.07 20 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.45 -0.08 17 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.56 -0.06 24 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.65 -0.06 22 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.89 -0.07 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.13 -0.07 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.39 -0.07 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.64 -0.06 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.88 -0.07 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.13 -0.07 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.38 -0.07 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.63 -0.07 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.88 -0.07 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.13 -0.07 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.07 -0.02 21 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 -0.03 20 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.14 -0.04 20 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.19 -0.05 20 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.24 -0.06 19 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.31 -0.06 19 0 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.40 -0.06 22 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.48 -0.06 21 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.56 -0.07 20 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.65 -0.07 19 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.89 -0.07 0 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 1.13 -0.07 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.39 -0.07 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.64 -0.07 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.88 -0.07 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.14 -0.07 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.38 -0.08 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.64 -0.08 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.89 -0.08 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.14 -0.08 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.39 -0.07 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.64 -0.08 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.03 -0.02 18 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.05 -0.02 19 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.08 -0.02 19 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.11 -0.03 19 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.15 -0.04 19 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.20 -0.04 19 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.26 -0.04 19 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.33 -0.06 20 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.40 -0.06 19 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.49 -0.05 21 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.58 -0.05 22 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.67 -0.05 22 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.89 -0.07 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.13 -0.07 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.39 -0.07 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.64 -0.07 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.88 -0.07 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.03 -0.01 20 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.08 -0.01 19 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.10 -0.03 18 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.14 -0.03 19 0 120 0
30DEC26 4.30 P 0.00 0.00 0.00 0.18 -0.03 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.23 -0.04 18 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.28 -0.05 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.35 -0.05 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 -0.05 19 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.51 -0.05 20 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.60 -0.06 21 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.68 -0.06 21 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.91 -0.07 22 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.15 -0.07 23 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.40 -0.08 26 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.65 -0.08 30 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.90 -0.08 33 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.16 -0.06 39 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.40 -0.08 38 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.65 -0.08 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.90 -0.07 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.15 -0.07 46 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.40 -0.07 48 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.65 -0.07 50 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.05 0.00 19 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.08 -0.02 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.14 -0.03 19 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.18 -0.03 19 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.22 -0.04 18 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.27 -0.04 18 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.32 -0.05 18 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.38 -0.05 18 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.45 -0.06 18 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.53 -0.05 19 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.62 -0.06 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.70 -0.05 20 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.92 -0.07 21 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.15 -0.07 21 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.40 -0.08 24 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.65 -0.08 26 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.90 -0.08 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.16 -0.07 34 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.40 -0.08 34 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.65 -0.08 36 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.90 -0.08 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.15 -0.08 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.40 -0.08 42 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.07 -0.02 17 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.10 -0.02 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.12 -0.03 17 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.16 -0.03 18 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.19 -0.04 17 0 120 0
29JUN27 4.30 P 0.00 0.00 0.00 0.23 -0.05 17 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.28 -0.05 17 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.33 -0.06 17 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.40 -0.05 18 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.46 -0.06 17 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.53 -0.06 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.62 -0.07 18 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.71 -0.05 19 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.93 -0.06 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.16 -0.06 21 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.40 -0.08 22 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.65 -0.08 24 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.90 -0.08 27 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.16 -0.07 31 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.40 -0.08 31 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.65 -0.08 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.90 -0.08 35 0 0 0
TOTAL PUT 180 6,524 +150
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.31
30JUL26 2.40 C 0.00 0.00 0.00 0.92 +0.02 100 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.82 +0.02 90 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.72 +0.02 80 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.62 +0.02 71 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.52 +0.02 61 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.42 +0.03 52 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.32 +0.03 42 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.22 +0.03 33 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.13 +0.02 27 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.07 +0.02 27 0 30 0
30JUL26 3.40 C 0.06 0.06 0.06 0.04 +0.02 29 50 130 +20
30JUL26 3.50 C 0.03 0.03 0.03 0.02 +0.01 29 10 71 +10
30JUL26 3.60 C 0.02 0.02 0.02 0.01 0.00 29 100 310 +100
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 34 0 60 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 44 0 38 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 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 68 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 81 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 0.92 +0.02 76 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.82 +0.02 68 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.72 +0.02 61 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.62 +0.02 54 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.52 +0.02 47 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.42 +0.03 40 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.32 +0.03 33 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.22 +0.01 25 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.10 0.00 26 0 40 0
28AUG26 3.40 C 0.00 0.00 0.00 0.06 -0.01 25 0 33 0
28AUG26 3.50 C 0.00 0.00 0.00 0.04 0.00 25 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 0.00 27 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 0.00 28 0 90 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 11 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 33 0 104 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 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 6 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 60 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 49 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 54 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.92 +0.02 62 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.82 +0.02 56 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.72 +0.02 50 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.62 +0.02 44 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.52 +0.02 38 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.42 +0.03 32 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.32 +0.02 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.24 +0.01 26 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.14 +0.01 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.10 +0.01 26 0 150 0
29SEP26 3.50 C 0.00 0.00 0.00 0.08 +0.01 27 0 10 0
29SEP26 3.60 C 0.00 0.00 0.00 0.05 0.00 26 0 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.04 0.00 27 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.03 0.00 28 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.02 0.00 28 0 95 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 26 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 190 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 33 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 37 0 468 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 60 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,160 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 389 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 58 0 300 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 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 73 0 10 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 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 0.92 +0.01 53 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.82 +0.02 48 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.72 +0.02 43 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.62 +0.02 38 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.52 +0.02 33 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.42 +0.02 28 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.32 0.00 23 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.25 +0.01 23 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.21 +0.02 26 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.13 +0.01 26 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.04 0.00 26 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 0.00 0.00 0.00 0.02 0.00 26 0 1 0
29OCT26 4.10 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.92 +0.01 42 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.82 +0.02 38 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.72 +0.02 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.62 +0.02 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.52 +0.02 26 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.43 +0.01 24 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.36 +0.02 24 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.30 +0.03 24 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.25 +0.03 24 0 101 0
30DEC26 3.30 C 0.00 0.00 0.00 0.21 +0.03 25 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.17 +0.02 25 0 30 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 +0.03 25 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 +0.01 26 0 52 0
30DEC26 3.80 C 0.00 0.00 0.00 0.07 +0.01 25 0 56 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 +0.01 26 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 27 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 28 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 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 37 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 40 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 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 0.92 +0.01 33 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.82 +0.02 29 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.72 +0.02 26 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.62 +0.01 22 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.54 +0.03 22 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.47 +0.03 22 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.41 +0.04 23 0 110 0
30MAR27 3.10 C 0.00 0.00 0.00 0.35 +0.03 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 +0.03 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.26 +0.03 24 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.22 +0.02 24 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 +0.02 25 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.13 +0.02 24 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.11 +0.02 25 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 +0.02 24 0 10 0
30MAR27 4.00 C 0.12 0.12 0.12 0.08 +0.02 25 30 38 +30
30MAR27 4.10 C 0.00 0.00 0.00 0.06 +0.01 25 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 +0.01 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 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 30 0 50 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 32 0 5 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 36 0 10 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 41 0 43 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 44 0 133 0
29JUN27 2.40 C 0.00 0.00 0.00 0.92 +0.01 26 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.82 +0.01 23 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.72 +0.01 20 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.64 +0.02 20 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.57 +0.02 21 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.51 +0.02 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.45 +0.02 22 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.39 +0.01 22 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.34 +0.01 22 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.30 +0.01 23 0 100 0
29JUN27 3.40 C 0.32 0.32 0.29 0.26 +0.01 23 60 60 +58
29JUN27 3.50 C 0.00 0.00 0.00 0.23 +0.01 24 0 25 0
29JUN27 3.60 C 0.00 0.00 0.00 0.20 +0.01 24 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.17 +0.01 24 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.11 +0.01 24 0 10 0
29JUN27 4.10 C 0.00 0.00 0.00 0.09 0.00 24 0 10 0
29JUN27 4.20 C 0.00 0.00 0.00 0.08 +0.01 24 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 0.00 23 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.03 0.00 23 0 18 0
TOTAL CALL 250 11,464 +218
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 0.00 25 0 30 0
30JUL26 3.20 P 0.00 0.00 0.00 0.08 0.00 25 0 186 0
30JUL26 3.30 P 0.12 0.12 0.12 0.14 -0.01 26 3 325 +3
30JUL26 3.40 P 0.00 0.00 0.00 0.21 -0.01 24 0 250 0
30JUL26 3.50 P 0.00 0.00 0.00 0.29 -0.03 19 0 226 0
30JUL26 3.60 P 0.00 0.00 0.00 0.39 -0.02 23 0 292 0
30JUL26 3.70 P 0.00 0.00 0.00 0.48 -0.03 0 0 136 0
30JUL26 3.80 P 0.00 0.00 0.00 0.58 -0.02 0 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.67 -0.03 0 0 3 0
30JUL26 4.00 P 0.00 0.00 0.00 0.77 -0.03 0 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.87 -0.03 0 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.98 -0.02 0 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.27 -0.03 0 0 10 0
30JUL26 4.60 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.67 -0.03 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.77 -0.03 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 2.02 -0.03 0 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.06 -0.03 22 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.11 -0.02 24 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.16 -0.03 23 0 45 0
28AUG26 3.40 P 0.00 0.00 0.00 0.23 -0.04 23 0 70 0
28AUG26 3.50 P 0.00 0.00 0.00 0.32 -0.02 26 0 62 0
28AUG26 3.60 P 0.00 0.00 0.00 0.41 -0.01 28 0 180 0
28AUG26 3.70 P 0.00 0.00 0.00 0.50 -0.01 28 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.59 -0.02 25 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.69 -0.02 28 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.78 -0.02 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.87 -0.03 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.98 -0.02 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.47 -0.03 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.67 -0.03 0 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 518 0
29SEP26 3.10 P 0.08 0.09 0.08 0.10 -0.01 25 60 74 +14
29SEP26 3.20 P 0.00 0.00 0.00 0.14 -0.02 24 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.20 -0.02 25 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.27 -0.03 26 0 26 0
29SEP26 3.50 P 0.00 0.00 0.00 0.35 -0.01 27 0 237 0
29SEP26 3.60 P 0.00 0.00 0.00 0.43 -0.02 28 0 656 0
29SEP26 3.70 P 0.00 0.00 0.00 0.52 -0.02 29 0 224 0
29SEP26 3.80 P 0.00 0.00 0.00 0.62 -0.01 33 0 171 0
29SEP26 3.90 P 0.00 0.00 0.00 0.71 -0.03 33 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.81 -0.01 36 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.91 -0.02 39 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 1.01 -0.01 42 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 1.10 -0.02 41 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.20 -0.02 43 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.30 -0.02 45 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.39 -0.02 40 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.49 -0.02 42 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.58 -0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.68 -0.03 0 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.78 -0.03 0 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 2.03 -0.02 0 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.28 -0.02 0 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.53 -0.02 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.78 -0.02 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.03 -0.02 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.28 -0.02 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.53 -0.02 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.78 -0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.03 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.28 -0.02 0 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.05 -0.01 24 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.12 -0.02 25 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.22 -0.02 25 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.29 -0.01 26 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.36 -0.03 26 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.44 -0.02 27 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.53 -0.02 28 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.62 -0.02 29 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.72 -0.02 32 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.81 -0.02 32 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.91 -0.02 35 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.01 -0.01 37 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.06 +0.01 25 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.08 0.00 24 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.12 0.00 25 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.21 0.00 26 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.27 0.00 26 0 280 0
30DEC26 3.40 P 0.00 0.00 0.00 0.33 -0.01 26 0 741 0
30DEC26 3.50 P 0.00 0.00 0.00 0.40 -0.01 27 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.48 -0.01 28 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.56 -0.01 28 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.64 -0.02 28 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.73 -0.02 29 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.82 -0.03 30 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.92 -0.03 32 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.02 -0.03 34 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.12 -0.02 36 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.22 -0.02 38 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.33 0.00 42 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.42 -0.01 42 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.52 0.00 44 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.62 0.00 46 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.71 -0.01 45 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.81 0.00 46 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 2.05 -0.01 47 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.30 0.00 50 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.54 -0.01 48 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.79 -0.01 51 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 3.04 -0.01 54 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.29 -0.01 56 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.53 -0.02 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.78 -0.02 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.03 -0.02 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.28 -0.02 0 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.11 0.00 24 0 120 0
30MAR27 3.00 P 0.00 0.00 0.00 0.15 0.00 24 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.19 -0.01 24 0 1,720 0
30MAR27 3.20 P 0.00 0.00 0.00 0.24 0.00 25 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.30 0.00 25 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.36 0.00 25 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.43 0.00 26 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.50 -0.01 26 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.58 -0.01 27 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.66 -0.01 27 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.74 -0.02 27 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.83 -0.03 27 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.93 -0.02 29 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 1.02 -0.03 30 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.12 -0.03 31 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.22 -0.02 33 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.33 -0.01 36 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.43 0.00 38 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.52 -0.01 38 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.62 0.00 39 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.71 -0.01 39 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.81 -0.01 40 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 2.05 -0.01 41 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.30 0.00 44 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.54 -0.01 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.79 -0.01 45 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 3.04 -0.01 47 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.29 -0.01 50 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.53 -0.02 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.78 -0.02 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.03 -0.02 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.28 -0.02 0 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 -0.01 23 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 -0.02 23 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29JUN27 3.10 P 0.20 0.20 0.20 0.21 -0.02 23 3 13 +3
29JUN27 3.20 P 0.00 0.00 0.00 0.27 0.00 24 0 100 0
29JUN27 3.30 P 0.00 0.00 0.00 0.32 -0.01 24 0 111 0
29JUN27 3.40 P 0.00 0.00 0.00 0.38 -0.03 24 0 13 0
29JUN27 3.50 P 0.00 0.00 0.00 0.45 -0.02 25 0 61 0
29JUN27 3.60 P 0.00 0.00 0.00 0.52 -0.03 25 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.59 -0.03 25 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.67 -0.03 25 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.76 -0.03 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.84 -0.03 26 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.93 -0.04 27 0 15 0
29JUN27 4.20 P 0.00 0.00 0.00 1.03 -0.03 28 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.13 -0.03 30 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.23 -0.02 32 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.33 -0.02 33 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.43 -0.01 34 0 0 0
TOTAL PUT 66 15,595 +20
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$ 31.12
30JUL26 19.50 C 0.00 0.00 0.00 11.70 0.00 82 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.16 0.00 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 10.21 -0.15 73 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.23 -0.16 69 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.23 +0.10 61 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.17 -0.02 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.18 -0.02 32 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.30 +0.03 46 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.42 +0.02 47 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.60 0.00 46 0 24 0
30JUL26 29.00 C 0.00 0.00 0.00 2.86 -0.02 46 0 169 0
30JUL26 30.00 C 2.17 2.24 2.17 2.24 -0.06 47 17 265 -13
30JUL26 31.00 C 2.09 2.09 1.65 1.66 -0.11 46 30 311 -15
30JUL26 32.00 C 1.58 1.58 1.58 1.20 -0.12 45 6 661 +6
30JUL26 33.00 C 0.90 0.90 0.80 0.90 -0.06 47 51 420 +51
30JUL26 34.00 C 0.83 0.83 0.75 0.63 -0.05 47 50 540 +24
30JUL26 35.00 C 0.57 0.57 0.57 0.43 -0.05 47 15 1,270 -15
30JUL26 36.00 C 0.00 0.00 0.00 0.29 -0.03 47 0 598 0
30JUL26 37.00 C 0.00 0.00 0.00 0.19 -0.03 47 0 1,761 0
30JUL26 38.00 C 0.22 0.22 0.22 0.12 -0.02 47 4 439 0
30JUL26 39.00 C 0.00 0.00 0.00 0.08 -0.01 47 0 731 0
30JUL26 40.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 635 0
30JUL26 41.00 C 0.00 0.00 0.00 0.03 -0.01 47 0 537 0
30JUL26 42.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 387 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 90 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 56 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 10.35 -0.01 62 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.26 -0.13 45 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.29 -0.12 43 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.17 -0.16 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.27 -0.26 30 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.60 -0.09 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.81 +0.01 44 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.08 0.00 44 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 3.51 +0.04 47 0 166 0
28AUG26 30.00 C 2.46 2.46 2.46 2.79 -0.10 44 15 141 +15
28AUG26 31.00 C 0.00 0.00 0.00 2.28 -0.09 44 0 74 0
28AUG26 32.00 C 0.00 0.00 0.00 1.85 -0.09 44 0 101 0
28AUG26 33.00 C 0.00 0.00 0.00 1.49 -0.07 45 0 228 0
28AUG26 34.00 C 1.41 1.41 1.41 1.19 -0.04 45 34 333 +30
28AUG26 35.00 C 1.13 1.13 0.80 0.93 -0.04 45 42 273 0
28AUG26 36.00 C 0.90 0.90 0.90 0.72 -0.03 45 15 167 0
28AUG26 37.00 C 0.00 0.00 0.00 0.55 -0.03 45 0 188 0
28AUG26 38.00 C 0.00 0.00 0.00 0.41 -0.03 45 0 179 0
28AUG26 39.00 C 0.00 0.00 0.00 0.31 -0.02 45 0 130 0
28AUG26 40.00 C 0.00 0.00 0.00 0.23 -0.02 45 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.17 -0.02 45 0 133 0
28AUG26 42.00 C 0.00 0.00 0.00 0.12 -0.02 44 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.07 -0.01 45 0 12 0
28AUG26 45.00 C 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.04 0.00 46 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.32 +0.16 59 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.83 +0.13 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.31 +0.11 52 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.35 -0.01 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.40 +0.01 49 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.45 -0.02 46 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.53 -0.12 44 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 6.66 -0.11 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.70 -0.21 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.94 -0.27 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.24 -0.13 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.74 -0.13 42 0 87 0
29SEP26 30.00 C 3.22 3.22 3.22 3.22 -0.04 43 7 2,786 +7
29SEP26 31.00 C 3.15 3.15 3.15 2.66 -0.10 42 5 173 -5
29SEP26 32.00 C 0.00 0.00 0.00 2.23 -0.09 42 0 118 0
29SEP26 33.00 C 2.03 2.04 2.01 1.87 -0.08 43 28 414 -10
29SEP26 34.00 C 0.00 0.00 0.00 1.57 -0.04 43 0 269 0
29SEP26 35.00 C 1.40 1.40 1.35 1.27 -0.05 43 46 395 0
29SEP26 36.00 C 1.19 1.19 1.19 1.04 -0.05 43 15 391 -15
29SEP26 37.00 C 0.00 0.00 0.00 0.84 -0.04 43 0 396 0
29SEP26 38.00 C 0.83 0.83 0.83 0.67 -0.04 43 15 197 0
29SEP26 39.00 C 0.00 0.00 0.00 0.54 -0.03 43 0 144 0
29SEP26 40.00 C 0.00 0.00 0.00 0.43 -0.02 43 0 73 0
29SEP26 41.00 C 0.00 0.00 0.00 0.34 -0.03 43 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.27 -0.02 43 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.21 -0.02 43 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.16 -0.02 42 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.13 -0.01 43 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 10.35 -0.02 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.40 -0.04 43 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.45 -0.09 40 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.53 -0.12 39 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.87 -0.03 43 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.94 -0.18 40 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.17 -0.23 39 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.63 +0.01 41 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 4.04 -0.11 41 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 3.48 -0.10 41 0 7 0
29OCT26 31.00 C 3.15 3.15 3.15 3.00 -0.10 41 9 9 +9
29OCT26 32.00 C 0.00 0.00 0.00 2.58 -0.08 41 0 0 0
29OCT26 33.00 C 2.42 2.42 2.42 2.22 -0.05 42 8 15 0
29OCT26 34.00 C 0.00 0.00 0.00 1.90 -0.02 42 0 6 0
29OCT26 35.00 C 1.77 1.77 1.71 1.61 -0.02 42 23 23 +23
29OCT26 36.00 C 0.00 0.00 0.00 1.35 -0.02 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 1.13 -0.02 42 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.94 -0.02 42 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.77 -0.02 42 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.64 -0.02 41 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 12.44 +0.01 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.97 0.00 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.53 +0.02 47 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.37 -0.23 36 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.76 +0.04 45 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.92 +0.05 44 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.90 -0.24 39 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.10 -0.26 38 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.39 -0.25 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.73 -0.24 39 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 5.04 -0.32 38 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 4.54 -0.23 39 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.17 +0.05 41 0 192 0
30DEC26 31.00 C 0.00 0.00 0.00 3.67 -0.08 40 0 833 0
30DEC26 32.00 C 0.00 0.00 0.00 3.08 -0.24 38 0 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 2.83 -0.09 40 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 2.48 +0.05 40 0 0 0
30DEC26 35.00 C 2.25 2.25 2.25 2.16 -0.09 40 2 102 +2
30DEC26 36.00 C 0.00 0.00 0.00 1.87 -0.10 40 0 1,338 0
30DEC26 37.00 C 0.00 0.00 0.00 1.62 -0.09 40 0 51 0
30DEC26 38.00 C 0.00 0.00 0.00 1.40 -0.09 40 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.21 -0.08 40 0 35 0
30DEC26 40.00 C 0.00 0.00 0.00 1.04 -0.09 39 0 80 0
30DEC26 41.00 C 0.00 0.00 0.00 0.89 -0.07 40 0 43 0
30DEC26 42.00 C 0.00 0.00 0.00 0.77 -0.07 40 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.65 -0.07 39 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.56 -0.06 39 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.48 -0.06 39 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.40 -0.05 39 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.35 -0.04 39 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 12.22 -0.06 43 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.83 -0.01 44 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 10.83 -0.16 39 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.03 -0.21 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.28 -0.18 40 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.54 -0.17 40 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.67 -0.32 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.02 -0.31 38 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 6.40 -0.30 38 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 5.85 -0.27 38 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 5.36 -0.20 39 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 4.87 -0.19 39 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 4.42 -0.15 39 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 3.94 -0.21 38 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 3.62 -0.11 39 0 1 0
30MAR27 34.00 C 0.00 0.00 0.00 3.19 -0.20 38 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 2.94 -0.11 39 0 165 0
30MAR27 36.00 C 0.00 0.00 0.00 2.64 -0.11 39 0 111 0
30MAR27 37.00 C 0.00 0.00 0.00 2.36 -0.11 39 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.10 -0.10 39 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 1.89 -0.10 39 0 20 0
30MAR27 40.00 C 0.00 0.00 0.00 1.63 -0.10 38 0 370 0
30MAR27 41.00 C 0.00 0.00 0.00 1.45 -0.10 38 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.30 -0.09 38 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.15 -0.13 38 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.03 -0.11 38 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 0.91 -0.12 38 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 0.80 -0.09 38 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.72 -0.06 38 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.30 -0.08 40 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.52 -0.08 40 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.78 -0.07 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.08 -0.09 40 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.41 -0.09 39 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 7.70 -0.16 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 7.16 -0.10 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 6.61 -0.10 39 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.09 -0.01 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 5.63 -0.06 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.18 -0.06 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 4.79 -0.04 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.41 -0.02 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.06 0.00 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 3.75 -0.02 40 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.43 -0.04 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.16 -0.03 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 2.91 -0.04 40 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 2.66 -0.04 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.52 +0.01 41 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.33 +0.02 41 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.13 -0.01 41 0 50 0
29JUN27 43.00 C 0.00 0.00 0.00 1.94 -0.04 41 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.74 -0.08 40 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.61 -0.07 40 0 44 0
29JUN27 46.00 C 0.00 0.00 0.00 1.48 -0.07 40 0 165 0
TOTAL CALL 437 23,442 +94
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 90 0
30JUL26 24.00 P 0.06 0.06 0.06 0.03 -0.01 48 60 170 +60
30JUL26 25.00 P 0.00 0.00 0.00 0.06 -0.02 46 0 110 0
30JUL26 26.00 P 0.00 0.00 0.00 0.13 -0.03 47 0 165 0
30JUL26 27.00 P 0.28 0.28 0.28 0.25 -0.04 47 12 230 0
30JUL26 28.00 P 0.40 0.48 0.40 0.43 -0.04 47 29 189 -17
30JUL26 29.00 P 0.68 0.80 0.67 0.68 -0.06 46 56 795 +26
30JUL26 30.00 P 0.82 1.12 0.82 1.05 -0.05 47 24 338 -17
30JUL26 31.00 P 0.00 0.00 0.00 1.50 -0.04 47 0 475 0
30JUL26 32.00 P 0.00 0.00 0.00 2.09 -0.01 48 0 729 0
30JUL26 33.00 P 0.00 0.00 0.00 2.76 0.00 48 0 429 0
30JUL26 34.00 P 0.00 0.00 0.00 3.43 -0.11 46 0 388 0
30JUL26 35.00 P 0.00 0.00 0.00 4.37 +0.03 52 0 291 0
30JUL26 36.00 P 0.00 0.00 0.00 5.25 -0.02 54 0 701 0
30JUL26 37.00 P 0.00 0.00 0.00 6.03 -0.16 48 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 6.96 -0.15 48 0 437 0
30JUL26 39.00 P 0.00 0.00 0.00 7.91 -0.07 47 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 9.00 +0.04 61 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 10.16 +0.22 77 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.95 +0.01 64 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.88 -0.06 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.14 +0.14 90 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.14 +0.20 94 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.15 +0.21 98 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.88 -0.11 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.08 -0.01 45 0 4 0
28AUG26 24.00 P 0.00 0.00 0.00 0.14 -0.02 44 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.24 -0.03 45 0 22 0
28AUG26 26.00 P 0.00 0.00 0.00 0.39 -0.04 45 0 47 0
28AUG26 27.00 P 0.00 0.00 0.00 0.59 -0.03 45 0 241 0
28AUG26 28.00 P 0.77 0.79 0.77 0.84 -0.04 45 28 84 +28
28AUG26 29.00 P 1.05 1.07 1.05 1.16 -0.04 44 19 128 +7
28AUG26 30.00 P 1.53 1.53 1.53 1.58 -0.02 45 20 123 +20
28AUG26 31.00 P 0.00 0.00 0.00 2.06 -0.03 45 0 163 0
28AUG26 32.00 P 0.00 0.00 0.00 2.63 -0.04 45 0 412 0
28AUG26 33.00 P 0.00 0.00 0.00 3.27 0.00 45 0 431 0
28AUG26 34.00 P 0.00 0.00 0.00 4.03 +0.14 47 0 356 0
28AUG26 35.00 P 0.00 0.00 0.00 4.79 +0.04 48 0 165 0
28AUG26 36.00 P 0.00 0.00 0.00 5.61 -0.03 49 0 179 0
28AUG26 37.00 P 0.00 0.00 0.00 6.32 -0.12 45 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 7.20 -0.08 46 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 8.10 -0.07 46 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 9.27 +0.29 56 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 10.24 +0.22 59 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.18 +0.19 60 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.88 -0.08 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.14 +0.14 64 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.14 +0.14 68 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.15 +0.21 71 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 15.88 -0.11 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 44 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 0.00 44 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 0.00 44 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.12 -0.02 43 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.19 -0.03 43 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.30 -0.04 42 0 214 0
29SEP26 25.00 P 0.00 0.00 0.00 0.46 -0.05 43 0 3,665 0
29SEP26 26.00 P 0.00 0.00 0.00 0.66 -0.05 43 0 110 0
29SEP26 27.00 P 0.90 1.00 0.90 0.91 -0.04 42 8 91 +2
29SEP26 28.00 P 0.00 0.00 0.00 1.21 -0.05 42 0 445 0
29SEP26 29.00 P 0.00 0.00 0.00 1.60 -0.04 42 0 775 0
29SEP26 30.00 P 1.99 2.19 1.99 2.03 -0.04 42 12 428 -6
29SEP26 31.00 P 2.45 2.73 2.45 2.54 -0.04 42 63 301 -3
29SEP26 32.00 P 2.86 2.88 2.86 3.12 -0.03 43 8 169 0
29SEP26 33.00 P 0.00 0.00 0.00 3.76 -0.02 43 0 370 0
29SEP26 34.00 P 0.00 0.00 0.00 4.54 -0.08 45 0 205 0
29SEP26 35.00 P 0.00 0.00 0.00 5.27 +0.18 45 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 5.96 +0.10 44 0 104 0
29SEP26 37.00 P 0.00 0.00 0.00 6.77 -0.02 44 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 7.74 +0.21 47 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 8.48 +0.10 44 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 9.37 +0.04 45 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 10.28 -0.02 45 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 11.18 +0.06 44 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 12.11 +0.06 44 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 13.14 +0.14 48 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.14 +0.14 50 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 15.15 +0.08 53 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.95 -0.10 45 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.20 -0.01 42 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.30 -0.03 41 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.45 -0.03 42 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.63 -0.04 41 0 30 0
29OCT26 26.00 P 0.00 0.00 0.00 0.88 -0.04 42 0 0 0
29OCT26 27.00 P 1.16 1.21 1.16 1.12 -0.04 41 4 4 +4
29OCT26 28.00 P 0.00 0.00 0.00 1.45 -0.04 41 0 6 0
29OCT26 29.00 P 0.00 0.00 0.00 1.84 -0.05 41 0 36 0
29OCT26 30.00 P 0.00 0.00 0.00 2.32 -0.02 41 0 16 0
29OCT26 31.00 P 2.84 2.84 2.84 2.83 0.00 41 8 8 +8
29OCT26 32.00 P 0.00 0.00 0.00 3.41 -0.03 41 0 30 0
29OCT26 33.00 P 4.28 4.28 4.28 4.04 -0.01 41 5 29 +3
29OCT26 34.00 P 0.00 0.00 0.00 4.67 -0.03 41 0 22 0
29OCT26 35.00 P 0.00 0.00 0.00 5.39 -0.01 41 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.14 -0.02 41 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.03 +0.03 43 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.94 +0.17 45 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 8.77 +0.14 45 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.46 -0.04 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.10 -0.02 39 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.13 -0.02 40 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 -0.03 39 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.24 -0.05 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.36 -0.05 40 0 23 0
30DEC26 23.00 P 0.00 0.00 0.00 0.51 -0.03 40 0 47 0
30DEC26 24.00 P 0.00 0.00 0.00 0.70 -0.05 39 0 114 0
30DEC26 25.00 P 0.00 0.00 0.00 0.93 -0.04 40 0 169 0
30DEC26 26.00 P 0.00 0.00 0.00 1.21 -0.03 40 0 57 0
30DEC26 27.00 P 0.00 0.00 0.00 1.53 -0.04 39 0 313 0
30DEC26 28.00 P 0.00 0.00 0.00 1.91 -0.04 40 0 22 0
30DEC26 29.00 P 0.00 0.00 0.00 2.34 -0.01 40 0 11 0
30DEC26 30.00 P 0.00 0.00 0.00 2.82 -0.01 40 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 3.33 0.00 40 0 950 0
30DEC26 32.00 P 0.00 0.00 0.00 3.93 +0.05 40 0 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 4.45 -0.11 39 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 5.18 -0.05 40 0 47 0
30DEC26 35.00 P 0.00 0.00 0.00 5.89 -0.02 40 0 74 0
30DEC26 36.00 P 0.00 0.00 0.00 6.62 -0.01 40 0 72 0
30DEC26 37.00 P 0.00 0.00 0.00 7.48 +0.08 42 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 8.30 +0.11 42 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 9.13 +0.11 43 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 9.97 +0.12 43 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 10.86 +0.16 44 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 11.65 +0.12 43 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 12.62 +0.19 44 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 13.51 +0.18 44 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 14.43 +0.18 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 15.35 +0.19 45 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.31 +0.21 46 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.28 -0.05 39 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.34 -0.05 39 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.47 -0.05 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.63 -0.05 39 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.85 -0.03 39 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 1.07 -0.06 39 0 54 0
30MAR27 25.00 P 0.00 0.00 0.00 1.35 -0.05 39 0 26 0
30MAR27 26.00 P 0.00 0.00 0.00 1.67 -0.06 39 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 2.03 -0.05 39 0 56 0
30MAR27 28.00 P 0.00 0.00 0.00 2.43 -0.06 39 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 2.88 -0.04 39 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 3.37 -0.04 39 0 225 0
30MAR27 31.00 P 0.00 0.00 0.00 3.90 -0.01 39 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 4.48 -0.01 39 0 11 0
30MAR27 33.00 P 0.00 0.00 0.00 5.17 +0.08 40 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.82 +0.07 40 0 123 0
30MAR27 35.00 P 0.00 0.00 0.00 6.52 +0.08 40 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 7.25 +0.09 41 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 8.00 +0.10 41 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 8.78 +0.14 41 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.56 +0.12 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.35 +0.10 41 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 11.03 -0.03 40 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 12.10 +0.20 42 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 13.00 +0.25 43 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 13.75 +0.12 42 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 14.51 -0.01 40 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 15.42 +0.01 40 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 16.35 +0.02 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.86 -0.04 41 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 1.09 -0.03 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.36 -0.05 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.65 -0.05 41 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 2.00 -0.06 41 0 234 0
29JUN27 26.00 P 0.00 0.00 0.00 2.37 -0.06 41 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 2.79 -0.05 41 0 240 0
29JUN27 28.00 P 0.00 0.00 0.00 3.24 -0.07 42 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 3.73 -0.04 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 4.25 -0.04 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.79 -0.05 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.39 -0.03 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.00 -0.03 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.65 -0.02 42 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 7.34 0.00 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.03 -0.03 43 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.76 -0.02 43 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 9.52 +0.01 43 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 10.29 +0.02 43 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 11.08 +0.03 44 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.88 +0.03 44 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.67 +0.02 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.50 +0.03 44 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.32 +0.03 44 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.19 +0.06 44 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 16.05 +0.07 44 0 0 0
TOTAL PUT 356 22,990 +115
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRP - CHINA RES POWER CLOSING PRICE HK$ 17.45
30JUL26 12.00 C 0.00 0.00 0.00 5.49 - 64 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 5.00 +0.79 62 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.48 +0.77 39 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 4.00 +0.78 49 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.51 +0.82 45 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.99 +0.78 32 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.50 +0.76 30 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 2.02 +0.72 29 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.58 +0.63 29 0 10 0
30JUL26 16.50 C 1.11 1.12 1.11 1.18 +0.58 30 23 57 -8
30JUL26 17.00 C 0.00 0.00 0.00 0.86 +0.49 31 0 17 0
30JUL26 17.50 C 0.48 0.55 0.48 0.57 +0.36 30 5 54 0
30JUL26 18.00 C 0.28 0.36 0.28 0.36 +0.24 30 21 66 +14
30JUL26 18.50 C 0.15 0.23 0.15 0.22 +0.16 30 70 393 +1
30JUL26 19.00 C 0.09 0.15 0.09 0.12 +0.09 30 39 537 +24
30JUL26 19.50 C 0.08 0.09 0.08 0.07 +0.05 30 40 117 +30
30JUL26 20.00 C 0.06 0.06 0.06 0.04 +0.03 31 20 573 0
30JUL26 21.00 C 0.03 0.03 0.03 0.01 0.00 31 30 112 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 145 0
30JUL26 23.00 C 0.02 0.02 0.01 0.01 0.00 44 2 136 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 76 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 55 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.50 - 0 0 0 -
28AUG26 12.50 C 0.00 0.00 0.00 5.01 +0.76 33 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.51 +0.73 26 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.08 +0.75 43 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.58 +0.82 38 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.10 +0.79 35 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.59 +0.71 29 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.16 +0.67 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.75 +0.60 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.39 +0.54 29 0 7 0
28AUG26 17.00 C 1.03 1.03 1.03 1.11 +0.50 30 10 27 +10
28AUG26 17.50 C 0.74 0.74 0.74 0.83 +0.39 29 1 107 0
28AUG26 18.00 C 0.00 0.00 0.00 0.61 +0.30 29 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 0.44 +0.24 29 0 82 0
28AUG26 19.00 C 0.00 0.00 0.00 0.30 +0.17 29 0 120 0
28AUG26 19.50 C 0.16 0.16 0.16 0.21 +0.13 29 15 30 -1
28AUG26 20.00 C 0.17 0.19 0.17 0.14 +0.09 29 26 163 +15
28AUG26 21.00 C 0.00 0.00 0.00 0.06 +0.04 29 0 192 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 155 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 71 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 34 0 17 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.52 - 33 0 0 -
29SEP26 12.50 C 0.00 0.00 0.00 5.02 +0.70 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.57 +0.74 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.08 +0.74 36 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.58 +0.79 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.10 +0.76 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.63 +0.70 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.21 +0.66 27 0 0 0
29SEP26 16.00 C 1.76 1.76 1.76 1.82 +0.61 27 15 15 +15
29SEP26 16.50 C 0.00 0.00 0.00 1.48 +0.57 28 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 1.19 +0.51 28 0 18 0
29SEP26 17.50 C 0.00 0.00 0.00 0.91 +0.41 28 0 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.70 +0.32 28 0 11 0
29SEP26 18.50 C 0.48 0.48 0.48 0.53 +0.26 28 1 17 +1
29SEP26 19.00 C 0.00 0.00 0.00 0.39 +0.20 28 0 38 0
29SEP26 19.50 C 0.00 0.00 0.00 0.28 +0.15 28 0 76 0
29SEP26 20.00 C 0.00 0.00 0.00 0.20 +0.11 28 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.10 +0.06 28 0 116 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 +0.03 28 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.52 - 31 0 0 -
29OCT26 12.50 C 0.00 0.00 0.00 5.02 +0.70 24 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.57 +0.74 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.08 +0.73 33 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.60 +0.80 30 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.10 +0.74 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.65 +0.70 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.23 +0.65 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.85 +0.62 26 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.52 +0.55 26 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.21 +0.47 26 0 130 0
29OCT26 17.50 C 0.79 0.79 0.79 0.98 +0.41 26 2 30 0
29OCT26 18.00 C 0.00 0.00 0.00 0.77 +0.34 26 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.59 +0.26 26 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.45 +0.22 26 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.34 +0.17 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.25 +0.13 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.13 +0.07 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.07 +0.04 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.04 +0.02 27 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.52 - 27 0 0 -
30DEC26 12.50 C 0.00 0.00 0.00 5.02 +0.70 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.57 +0.73 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.08 +0.71 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.60 +0.77 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.10 +0.68 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.70 +0.66 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.31 +0.61 24 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.95 +0.55 24 0 0 0
30DEC26 16.50 C 1.18 1.36 1.18 1.63 +0.49 23 4 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.36 +0.45 24 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 1.11 +0.39 24 0 150 0
30DEC26 18.00 C 0.00 0.00 0.00 0.88 +0.31 23 0 12 0
30DEC26 18.50 C 0.00 0.00 0.00 0.75 +0.29 24 0 1 0
30DEC26 19.00 C 0.59 0.59 0.59 0.59 +0.24 24 6 6 +6
30DEC26 19.50 C 0.00 0.00 0.00 0.47 +0.20 24 0 105 0
30DEC26 20.00 C 0.00 0.00 0.00 0.37 +0.17 24 0 289 0
30DEC26 21.00 C 0.00 0.00 0.00 0.22 +0.11 24 0 173 0
30DEC26 22.00 C 0.00 0.00 0.00 0.13 +0.07 24 0 50 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 +0.04 24 0 158 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 +0.02 24 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 25 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.53 - 25 0 0 -
30MAR27 12.50 C 0.00 0.00 0.00 5.02 +0.68 19 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.57 +0.67 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.08 +0.62 22 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.66 +0.63 23 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.25 +0.68 23 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.88 +0.66 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.58 +0.67 24 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.26 +0.63 24 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.97 +0.60 24 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.70 +0.56 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.47 +0.52 24 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.25 +0.46 24 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 1.07 +0.43 24 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 0.90 +0.39 24 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.75 +0.31 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.62 +0.27 24 0 206 0
30MAR27 21.00 C 0.00 0.00 0.00 0.45 +0.23 25 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.31 +0.17 25 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.20 +0.11 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.13 +0.08 24 0 15 0
30MAR27 25.00 C 0.16 0.16 0.16 0.09 +0.06 25 5 15 +5
30MAR27 26.00 C 0.00 0.00 0.00 0.06 +0.04 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.04 +0.03 25 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.59 - 25 0 0 -
29JUN27 12.50 C 0.00 0.00 0.00 5.15 +0.74 25 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.72 +0.72 25 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.31 +0.69 25 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.92 +0.67 25 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.55 +0.64 25 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.20 +0.61 25 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.87 +0.57 25 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.57 +0.60 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.29 +0.56 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.03 +0.51 25 0 20 0
29JUN27 17.50 C 0.00 0.00 0.00 1.74 +0.41 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.53 +0.38 24 0 10 0
29JUN27 18.50 C 0.00 0.00 0.00 1.35 +0.35 24 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 1.17 +0.31 24 0 16 0
29JUN27 19.50 C 0.00 0.00 0.00 1.03 +0.29 24 0 0 0
29JUN27 20.00 C 0.70 0.78 0.70 0.89 +0.26 25 40 10 -30
29JUN27 21.00 C 0.00 0.00 0.00 0.66 +0.20 24 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.49 +0.16 25 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 0.36 +0.12 25 0 9 0
29JUN27 24.00 C 0.00 0.00 0.00 0.27 +0.09 25 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.20 +0.08 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.14 +0.05 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.10 +0.04 25 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.07 +0.03 25 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.04 +0.02 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 0 0
TOTAL CALL 375 6,332 +82
30JUL26 12.00 P 0.00 0.00 0.00 0.01 - 61 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 38 0 21 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 -0.03 31 0 51 0
30JUL26 15.50 P 0.00 0.00 0.00 0.04 -0.07 29 0 23 0
30JUL26 16.00 P 0.13 0.13 0.13 0.10 -0.13 30 10 222 +10
30JUL26 16.50 P 0.20 0.22 0.20 0.19 -0.23 29 234 530 +169
30JUL26 17.00 P 0.39 0.41 0.36 0.34 -0.34 29 42 199 +22
30JUL26 17.50 P 0.55 0.55 0.55 0.56 -0.49 29 13 305 +13
30JUL26 18.00 P 1.18 1.18 1.18 0.86 -0.56 29 2 152 +2
30JUL26 18.50 P 0.00 0.00 0.00 1.23 -0.64 29 0 129 0
30JUL26 19.00 P 0.00 0.00 0.00 1.64 -0.71 30 0 175 0
30JUL26 19.50 P 0.00 0.00 0.00 2.08 -0.76 29 0 186 0
30JUL26 20.00 P 0.00 0.00 0.00 2.56 -0.78 29 0 35 0
30JUL26 21.00 P 0.00 0.00 0.00 3.55 -0.80 0 0 31 0
30JUL26 22.00 P 4.64 4.64 4.64 4.55 -0.79 0 3 137 0
30JUL26 23.00 P 0.00 0.00 0.00 5.55 -0.79 0 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 6.55 -0.79 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.55 -0.80 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.55 -0.79 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.55 -0.80 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.55 -0.80 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.55 -0.80 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.55 -0.81 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.55 -0.80 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 106 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.04 -0.05 29 0 1 0
28AUG26 15.00 P 0.14 0.14 0.14 0.08 -0.08 29 2 2 -1
28AUG26 15.50 P 0.00 0.00 0.00 0.14 -0.13 29 0 19 0
28AUG26 16.00 P 0.00 0.00 0.00 0.24 -0.19 29 0 68 0
28AUG26 16.50 P 0.00 0.00 0.00 0.37 -0.27 29 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 0.54 -0.35 28 0 104 0
28AUG26 17.50 P 0.84 0.84 0.84 0.77 -0.48 28 2 132 +2
28AUG26 18.00 P 0.00 0.00 0.00 1.07 -0.53 29 0 53 0
28AUG26 18.50 P 0.00 0.00 0.00 1.41 -0.57 29 0 89 0
28AUG26 19.00 P 0.00 0.00 0.00 1.78 -0.63 29 0 75 0
28AUG26 19.50 P 0.00 0.00 0.00 2.19 -0.68 29 0 144 0
28AUG26 20.00 P 0.00 0.00 0.00 2.62 -0.73 29 0 125 0
28AUG26 21.00 P 0.00 0.00 0.00 3.57 -0.78 30 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 4.55 -0.79 0 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 5.55 -0.79 0 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 6.55 -0.79 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.55 -0.80 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.55 -0.79 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.55 -0.80 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.55 -0.80 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.55 -0.80 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.55 -0.81 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 13.55 -0.80 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 - 33 0 0 -
29SEP26 12.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 -0.02 26 0 1 0
29SEP26 13.50 P 0.07 0.07 0.07 0.04 -0.02 29 5 18 +5
29SEP26 14.00 P 0.00 0.00 0.00 0.06 -0.05 28 0 6 0
29SEP26 14.50 P 0.00 0.00 0.00 0.11 -0.08 28 0 23 0
29SEP26 15.00 P 0.00 0.00 0.00 0.18 -0.13 28 0 90 0
29SEP26 15.50 P 0.00 0.00 0.00 0.28 -0.18 28 0 76 0
29SEP26 16.00 P 0.00 0.00 0.00 0.42 -0.23 28 0 70 0
29SEP26 16.50 P 0.00 0.00 0.00 0.59 -0.32 27 0 1,136 0
29SEP26 17.00 P 0.86 0.88 0.86 0.80 -0.41 27 13 71 +13
29SEP26 17.50 P 0.00 0.00 0.00 1.07 -0.49 27 0 59 0
29SEP26 18.00 P 0.00 0.00 0.00 1.40 -0.48 28 0 111 0
29SEP26 18.50 P 0.00 0.00 0.00 1.72 -0.56 28 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 2.09 -0.61 27 0 71 0
29SEP26 19.50 P 0.00 0.00 0.00 2.49 -0.69 27 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 3.01 -0.63 32 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 3.94 -0.66 35 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 4.91 -0.65 39 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 5.87 -0.68 41 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 6.87 -0.66 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.86 -0.65 50 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.84 -0.67 53 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.71 -0.79 34 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.70 -0.80 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.69 -0.80 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.69 -0.80 36 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.68 -0.80 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 - 28 0 0 -
29OCT26 12.50 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 -0.03 25 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.05 -0.04 26 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.08 -0.07 26 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.14 -0.10 26 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.22 -0.14 26 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.33 -0.20 26 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.48 -0.24 26 0 32 0
29OCT26 16.50 P 0.00 0.00 0.00 0.64 -0.34 25 0 22 0
29OCT26 17.00 P 0.00 0.00 0.00 0.86 -0.42 25 0 15 0
29OCT26 17.50 P 1.20 1.20 1.20 1.12 -0.50 25 1 1 +1
29OCT26 18.00 P 0.00 0.00 0.00 1.46 -0.47 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.77 -0.55 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.14 -0.60 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.53 -0.68 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.04 -0.67 29 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.94 -0.67 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.92 -0.65 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.91 -0.64 39 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.88 -0.65 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 - 23 0 0 -
30DEC26 12.50 P 0.00 0.00 0.00 0.02 -0.03 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.05 -0.03 24 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.08 -0.06 24 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.13 -0.08 24 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.20 -0.10 24 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 0.29 -0.14 24 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.41 -0.20 24 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.55 -0.27 23 0 106 0
30DEC26 16.50 P 0.78 0.78 0.78 0.74 -0.33 23 1 16 +1
30DEC26 17.00 P 1.13 1.13 1.13 0.96 -0.39 23 2 167 0
30DEC26 17.50 P 1.31 1.31 1.31 1.22 -0.45 23 3 176 -3
30DEC26 18.00 P 0.00 0.00 0.00 1.53 -0.49 23 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 1.86 -0.54 24 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 2.21 -0.59 23 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 2.60 -0.65 24 0 139 0
30DEC26 20.00 P 3.25 3.25 3.25 3.10 -0.63 26 10 260 0
30DEC26 21.00 P 0.00 0.00 0.00 3.99 -0.62 28 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 4.94 -0.63 30 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 5.91 -0.64 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.88 -0.65 35 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.86 -0.65 37 0 0 0
30DEC26 26.00 P 8.90 8.90 8.90 8.84 -0.67 39 1 1 +1
30DEC26 27.00 P 0.00 0.00 0.00 9.71 -0.79 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.70 -0.80 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.69 -0.80 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.69 -0.80 31 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.68 -0.80 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 - 25 0 0 -
30MAR27 12.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 -0.02 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.18 -0.03 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.24 -0.07 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.33 -0.10 24 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.45 -0.10 24 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 0.60 -0.16 24 0 81 0
30MAR27 16.00 P 0.74 0.74 0.74 0.77 -0.20 24 1 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.96 -0.25 24 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 1.22 -0.26 24 0 43 0
30MAR27 17.50 P 0.00 0.00 0.00 1.49 -0.31 24 0 31 0
30MAR27 18.00 P 0.00 0.00 0.00 1.77 -0.36 24 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 2.09 -0.41 24 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.43 -0.46 24 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.79 -0.54 24 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 3.23 -0.53 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.09 -0.57 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.99 -0.61 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.91 -0.66 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.88 -0.65 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.86 -0.66 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.84 -0.67 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.77 -0.73 33 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.70 -0.80 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.69 -0.80 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.69 -0.80 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.68 -0.80 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.10 - 25 0 0 -
29JUN27 12.50 P 0.00 0.00 0.00 0.15 -0.07 25 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.22 -0.09 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.30 -0.11 25 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.39 -0.15 25 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.52 -0.17 25 0 3 0
29JUN27 15.00 P 0.00 0.00 0.00 0.66 -0.21 25 0 11 0
29JUN27 15.50 P 0.00 0.00 0.00 0.83 -0.25 25 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 1.02 -0.29 25 0 50 0
29JUN27 16.50 P 1.35 1.35 1.35 1.24 -0.33 25 3 15 +3
29JUN27 17.00 P 0.00 0.00 0.00 1.48 -0.37 26 0 26 0
29JUN27 17.50 P 0.00 0.00 0.00 1.76 -0.40 26 0 31 0
29JUN27 18.00 P 0.00 0.00 0.00 2.04 -0.38 26 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 2.36 -0.49 26 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 2.70 -0.52 26 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 3.06 -0.56 26 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.44 -0.48 27 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.25 -0.51 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 4.99 -0.67 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 5.91 -0.69 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 6.88 -0.67 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.86 -0.67 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.84 -0.67 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.77 -0.73 30 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.70 -0.80 25 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.69 -0.80 24 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.69 -0.80 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.68 -0.80 28 0 0 0
TOTAL PUT 348 7,394 +238
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$ 15.66
30JUL26 9.25 C 0.00 0.00 0.00 6.51 +0.19 118 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.26 +0.27 112 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 6.01 +0.27 107 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.75 +0.17 99 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.27 +0.18 95 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.77 +0.22 86 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.27 +0.17 76 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.78 +0.18 70 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.28 +0.19 61 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.77 +0.18 51 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.26 +0.24 41 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.71 +0.16 24 0 10 0
30JUL26 14.50 C 0.00 0.00 0.00 1.26 +0.15 25 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.86 +0.12 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.53 +0.07 25 0 0 0
30JUL26 16.00 C 0.30 0.30 0.30 0.30 +0.05 25 16 263 +16
30JUL26 16.50 C 0.00 0.00 0.00 0.16 +0.03 25 0 250 0
30JUL26 17.00 C 0.07 0.10 0.07 0.08 +0.02 26 13 72 +12
30JUL26 17.50 C 0.00 0.00 0.00 0.03 0.00 25 0 42 0
30JUL26 18.00 C 0.03 0.03 0.03 0.02 +0.01 28 2 38 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 37 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 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 65 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 6.01 +0.17 70 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.77 +0.18 68 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.29 +0.19 65 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.77 +0.18 55 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.30 +0.20 54 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.81 +0.19 49 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.28 +0.15 39 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.81 +0.22 37 0 2 0
28AUG26 13.50 C 0.00 0.00 0.00 2.26 +0.21 25 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.79 +0.16 23 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.37 +0.14 23 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.01 +0.12 24 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.69 +0.09 23 0 0 0
28AUG26 16.00 C 0.52 0.52 0.52 0.46 +0.07 23 1 16 +1
28AUG26 16.50 C 0.00 0.00 0.00 0.29 +0.04 23 0 180 0
28AUG26 17.00 C 0.17 0.18 0.17 0.18 +0.03 24 16 82 +16
28AUG26 17.50 C 0.00 0.00 0.00 0.10 +0.02 24 0 34 0
28AUG26 18.00 C 0.09 0.09 0.09 0.06 +0.01 24 2 35 +2
28AUG26 18.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 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 6.52 +0.16 58 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.29 +0.18 60 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.02 +0.17 53 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.77 +0.16 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.29 +0.19 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.80 +0.19 44 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.31 +0.19 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.82 +0.17 37 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.34 +0.20 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.87 +0.19 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.39 +0.24 28 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.89 +0.17 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.49 +0.15 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.14 +0.13 23 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.82 +0.10 22 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.59 +0.09 22 0 112 0
29SEP26 16.50 C 0.00 0.00 0.00 0.41 +0.06 22 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.29 +0.06 23 0 51 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 +0.04 23 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 +0.03 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 29 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 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 38 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.02 - 40 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 5.77 +0.14 37 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.29 +0.16 37 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.80 +0.16 35 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.31 +0.16 32 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.82 +0.15 29 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.34 +0.15 27 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.87 +0.14 25 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.45 +0.23 26 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.96 +0.15 22 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.58 +0.14 22 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.24 +0.12 22 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.93 +0.10 21 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.68 +0.08 21 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.50 +0.07 21 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.36 +0.05 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.26 +0.04 22 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29OCT26 19.00 C 0.10 0.11 0.10 0.08 +0.02 22 4 4 +4
29OCT26 19.50 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.01 0.00 25 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 30 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.55 +0.14 37 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.30 +0.14 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.07 +0.15 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.82 +0.15 35 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.33 +0.14 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.85 +0.15 31 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.37 +0.17 29 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.90 +0.15 28 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.46 +0.19 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 3.00 +0.19 26 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.57 +0.25 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.10 +0.17 22 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.74 +0.16 22 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.42 +0.16 22 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.11 +0.13 22 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.89 +0.13 22 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.67 +0.08 22 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.52 +0.08 22 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 +0.08 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.30 +0.06 23 0 209 0
30DEC26 18.50 C 0.00 0.00 0.00 0.22 +0.05 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.16 +0.04 23 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.11 +0.03 22 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 +0.02 23 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 25 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 6.58 +0.17 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.34 +0.18 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.07 +0.15 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.83 +0.16 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.36 +0.17 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.88 +0.18 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.40 +0.18 28 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.91 +0.16 25 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.46 +0.17 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.01 +0.16 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.59 +0.23 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.15 +0.17 21 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.80 +0.16 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.49 +0.15 21 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.19 +0.12 20 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.97 +0.12 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.79 +0.10 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.62 +0.07 21 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.50 +0.07 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.40 +0.07 21 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.31 +0.06 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.23 +0.04 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 +0.04 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.14 +0.03 21 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.08 +0.02 21 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 6.09 - 32 0 0 -
29JUN27 10.00 C 0.00 0.00 0.00 5.85 +0.18 31 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.36 +0.17 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.88 +0.18 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.40 +0.17 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.94 +0.17 24 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.48 +0.15 23 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.06 +0.16 22 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.66 +0.22 22 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.27 +0.18 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.95 +0.18 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.66 +0.17 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.38 +0.16 20 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.16 +0.15 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.97 +0.11 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.79 +0.09 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.65 +0.07 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.56 +0.09 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.46 +0.09 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.37 +0.07 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.30 +0.06 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.24 +0.06 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 +0.04 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.10 +0.03 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.06 +0.02 21 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
TOTAL CALL 54 1,935 +51
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 34 0 72 0
30JUL26 13.50 P 0.02 0.02 0.02 0.01 -0.01 28 4 22 +4
30JUL26 14.00 P 0.04 0.04 0.04 0.03 -0.01 27 1 24 +1
30JUL26 14.50 P 0.00 0.00 0.00 0.07 -0.04 25 0 88 0
30JUL26 15.00 P 0.17 0.17 0.17 0.17 -0.06 25 16 242 +1
30JUL26 15.50 P 0.36 0.36 0.31 0.35 -0.08 25 2 188 +2
30JUL26 16.00 P 0.00 0.00 0.00 0.61 -0.11 25 0 135 0
30JUL26 16.50 P 0.00 0.00 0.00 0.97 -0.15 25 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 1.38 -0.17 24 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.85 -0.18 25 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.34 -0.18 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.84 -0.18 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.34 -0.18 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.84 -0.18 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.34 -0.18 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.34 -0.18 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.34 -0.18 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.34 -0.18 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.34 -0.18 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.34 -0.18 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 12.00 P 0.02 0.02 0.02 0.01 0.00 32 10 10 +10
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 28 0 60 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 -0.02 24 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.07 -0.03 23 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.15 -0.05 23 0 25 0
28AUG26 15.00 P 0.00 0.00 0.00 0.29 -0.06 24 0 41 0
28AUG26 15.50 P 0.00 0.00 0.00 0.49 -0.08 24 0 86 0
28AUG26 16.00 P 0.00 0.00 0.00 0.76 -0.08 24 0 36 0
28AUG26 16.50 P 0.00 0.00 0.00 1.07 -0.13 23 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.46 -0.15 24 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.89 -0.16 24 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.35 -0.18 23 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.84 -0.18 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.34 -0.18 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.84 -0.18 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.34 -0.18 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.34 -0.18 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.34 -0.18 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.34 -0.18 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.34 -0.18 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.34 -0.18 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 9.50 P 0.01 0.01 0.01 0.01 0.00 45 2 2 +2
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 7 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 11.00 P 0.02 0.02 0.02 0.01 0.00 33 14 18 +14
29SEP26 11.50 P 0.03 0.03 0.03 0.01 0.00 29 4 4 +4
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 25 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 25 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 31 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 77 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 -0.03 23 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.24 -0.03 23 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.39 -0.06 23 0 61 0
29SEP26 15.50 P 0.00 0.00 0.00 0.59 -0.08 23 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.86 -0.10 23 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.18 -0.13 23 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.53 -0.13 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.94 -0.15 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.38 -0.16 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.85 -0.17 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.34 -0.18 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.86 -0.16 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.36 -0.16 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.34 -0.18 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.34 -0.18 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.34 -0.18 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.34 -0.18 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.34 -0.18 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 - 37 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.05 -0.01 22 0 19 0
29OCT26 13.50 P 0.00 0.00 0.00 0.10 -0.02 22 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.17 -0.04 22 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.29 -0.05 22 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.45 -0.06 22 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.67 -0.08 22 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.93 -0.11 22 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.22 -0.12 22 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.57 -0.14 22 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.97 -0.15 22 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.40 -0.16 22 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.86 -0.17 22 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.38 -0.14 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.86 -0.16 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.36 -0.16 29 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.34 -0.18 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.34 -0.18 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.35 -0.17 40 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.34 -0.18 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 24 0 2 0
30DEC26 11.50 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.06 0.00 23 0 235 0
30DEC26 12.50 P 0.00 0.00 0.00 0.10 0.00 23 0 0 0
30DEC26 13.00 P 0.20 0.21 0.20 0.16 -0.01 23 60 60 +58
30DEC26 13.50 P 0.00 0.00 0.00 0.25 -0.02 22 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.38 -0.03 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.55 -0.04 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.76 -0.05 23 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.00 -0.06 23 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.27 -0.08 22 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.58 -0.10 22 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.94 -0.10 22 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.32 -0.12 22 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.72 -0.15 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.15 -0.17 22 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.59 -0.18 22 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.04 -0.19 22 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.52 -0.18 23 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.45 -0.28 19 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.44 -0.24 23 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.42 -0.24 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.39 -0.24 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.37 -0.24 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.23 -0.01 21 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 0.34 -0.02 21 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.48 -0.03 21 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.66 -0.04 21 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.86 -0.06 21 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.09 -0.08 21 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.39 -0.08 21 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.68 -0.10 21 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.03 -0.11 21 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.39 -0.13 21 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.77 -0.16 20 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.22 -0.20 21 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.65 -0.21 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.10 -0.20 21 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.56 -0.22 22 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.49 -0.24 21 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.45 -0.24 21 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.42 -0.24 21 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.39 -0.24 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.38 -0.23 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 - 21 0 0 -
29JUN27 10.00 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.09 0.00 21 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.14 0.00 21 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.22 0.00 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.31 -0.01 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.44 -0.01 21 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.59 -0.02 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.76 -0.04 21 0 10 0
29JUN27 15.00 P 0.00 0.00 0.00 0.94 -0.09 20 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.20 -0.08 20 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.51 -0.07 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.79 -0.08 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.14 -0.08 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.46 -0.14 20 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.87 -0.12 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.29 -0.20 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.71 -0.21 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.16 -0.20 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.57 -0.25 20 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.52 -0.23 21 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.46 -0.24 21 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.45 -0.21 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.39 -0.24 0 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.38 -0.23 0 0 0 0
TOTAL PUT 113 2,188 +96
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 40.00
30JUL26 31.00 C 0.00 0.00 0.00 9.27 +0.49 65 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 8.25 +0.45 56 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 7.18 +0.39 45 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 6.21 +0.50 41 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 5.14 +0.38 30 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 4.22 +0.36 30 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 3.35 +0.32 29 0 0 0
30JUL26 38.00 C 2.58 2.58 2.56 2.56 +0.24 29 63 120 +30
30JUL26 39.00 C 1.84 2.21 1.84 1.94 +0.28 31 74 153 -30
30JUL26 40.00 C 1.33 1.44 1.28 1.36 +0.23 30 60 221 +37
30JUL26 41.00 C 0.79 0.93 0.79 0.90 +0.14 29 96 201 +63
30JUL26 42.00 C 0.62 0.62 0.62 0.58 +0.09 29 15 402 0
30JUL26 43.00 C 0.34 0.34 0.33 0.36 +0.06 29 21 292 +20
30JUL26 44.00 C 0.27 0.27 0.27 0.21 +0.03 29 2 1,834 0
30JUL26 45.00 C 0.17 0.17 0.17 0.13 +0.03 30 3 1,054 0
30JUL26 46.00 C 0.11 0.11 0.11 0.07 +0.01 30 1 588 0
30JUL26 47.00 C 0.00 0.00 0.00 0.04 +0.01 30 0 675 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 0.00 30 0 361 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 30 0 202 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 33 0 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 39 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 45 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 9.27 +0.38 41 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.32 +0.37 39 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.39 +0.37 38 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 6.47 +0.53 36 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 5.43 +0.35 30 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 4.60 +0.34 30 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 3.83 +0.31 30 0 0 0
28AUG26 38.00 C 3.22 3.22 3.05 3.21 +0.31 31 99 158 +67
28AUG26 39.00 C 2.62 2.64 2.46 2.56 +0.30 31 116 171 +68
28AUG26 40.00 C 1.96 2.07 1.79 2.00 +0.27 30 97 88 -19
28AUG26 41.00 C 1.60 1.60 1.42 1.50 +0.14 29 63 245 0
28AUG26 42.00 C 1.12 1.19 1.02 1.14 +0.14 29 90 257 -3
28AUG26 43.00 C 0.83 0.83 0.83 0.85 +0.11 29 4 317 0
28AUG26 44.00 C 0.57 0.57 0.57 0.62 +0.09 29 5 327 +5
28AUG26 45.00 C 0.00 0.00 0.00 0.45 +0.07 30 0 441 0
28AUG26 46.00 C 0.32 0.32 0.32 0.32 +0.05 30 2 315 0
28AUG26 47.00 C 0.00 0.00 0.00 0.22 +0.04 30 0 542 0
28AUG26 48.00 C 0.00 0.00 0.00 0.15 +0.02 30 0 153 0
28AUG26 49.00 C 0.00 0.00 0.00 0.11 +0.02 30 0 133 0
28AUG26 50.00 C 0.08 0.08 0.08 0.07 +0.01 30 2 75 0
28AUG26 52.50 C 0.00 0.00 0.00 0.03 +0.01 31 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 35 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 14.14 +0.36 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.18 +0.29 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.21 +0.29 29 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.19 +0.22 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.44 +0.43 41 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.50 +0.42 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 8.56 +0.40 37 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 7.49 +0.22 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 6.59 +0.35 30 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 5.76 +0.32 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 4.99 +0.30 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 4.27 +0.28 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 3.66 +0.31 30 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 3.04 +0.25 30 0 282 0
29SEP26 40.00 C 2.45 2.54 2.39 2.49 +0.24 30 61 378 +60
29SEP26 41.00 C 2.07 2.07 1.93 2.01 +0.17 29 30 416 +30
29SEP26 42.00 C 1.61 1.66 1.61 1.62 +0.14 29 130 417 +96
29SEP26 43.00 C 1.30 1.30 1.27 1.30 +0.12 29 35 574 +15
29SEP26 44.00 C 0.94 0.94 0.94 1.03 +0.09 29 15 481 0
29SEP26 45.00 C 0.00 0.00 0.00 0.81 +0.08 29 0 551 0
29SEP26 46.00 C 0.00 0.00 0.00 0.63 +0.06 29 0 615 0
29SEP26 47.00 C 0.00 0.00 0.00 0.48 +0.04 29 0 1,268 0
29SEP26 48.00 C 0.31 0.34 0.31 0.37 +0.04 30 6 818 0
29SEP26 49.00 C 0.00 0.00 0.00 0.28 +0.03 30 0 348 0
29SEP26 50.00 C 0.18 0.18 0.18 0.21 +0.02 30 30 278 -30
29SEP26 52.50 C 0.00 0.00 0.00 0.11 +0.01 30 0 524 0
29SEP26 55.00 C 0.00 0.00 0.00 0.05 0.00 30 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.02 0.00 30 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 9.50 +0.37 31 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 8.56 +0.25 30 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.66 +0.23 29 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.86 +0.26 30 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.07 +0.32 30 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.33 +0.29 30 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.65 +0.27 30 0 0 0
29OCT26 38.00 C 3.91 3.96 3.90 4.14 +0.48 31 90 270 +90
29OCT26 39.00 C 3.32 3.32 3.32 3.37 +0.24 29 15 103 0
29OCT26 40.00 C 2.70 2.82 2.70 2.85 +0.19 29 44 147 +37
29OCT26 41.00 C 2.35 2.40 2.26 2.41 +0.17 29 60 93 +45
29OCT26 42.00 C 1.89 1.89 1.89 2.02 +0.15 29 15 60 +15
29OCT26 43.00 C 1.54 1.54 1.53 1.68 +0.13 29 30 90 +15
29OCT26 44.00 C 1.23 1.23 1.23 1.39 +0.11 29 75 210 +75
29OCT26 45.00 C 0.94 0.98 0.94 1.14 +0.09 29 54 174 +54
29OCT26 46.00 C 0.74 0.78 0.74 0.93 +0.08 29 170 365 +170
29OCT26 47.00 C 0.63 0.63 0.62 0.76 +0.07 30 30 60 +30
29OCT26 48.00 C 0.00 0.00 0.00 0.61 +0.05 30 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.49 +0.05 30 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.39 +0.04 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 11.45 +0.34 35 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 10.50 +0.27 33 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.58 +0.25 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.79 +0.32 34 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.93 +0.38 33 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.08 +0.26 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 6.11 +0.23 28 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.38 +0.18 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 4.71 +0.15 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.14 +0.15 29 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 3.66 +0.09 29 0 84 0
30DEC26 40.00 C 3.20 3.22 3.20 3.05 +0.04 28 45 60 +45
30DEC26 41.00 C 0.00 0.00 0.00 2.70 +0.12 29 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 2.29 +0.09 29 0 196 0
30DEC26 43.00 C 0.00 0.00 0.00 1.95 +0.02 29 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 1.64 +0.04 29 0 170 0
30DEC26 45.00 C 0.00 0.00 0.00 1.38 +0.05 29 0 152 0
30DEC26 46.00 C 0.00 0.00 0.00 1.15 +0.04 29 0 81 0
30DEC26 47.00 C 0.00 0.00 0.00 0.96 +0.02 29 0 244 0
30DEC26 48.00 C 0.00 0.00 0.00 0.75 -0.03 28 0 245 0
30DEC26 49.00 C 0.00 0.00 0.00 0.66 0.00 29 0 282 0
30DEC26 50.00 C 0.00 0.00 0.00 0.54 0.00 29 0 112 0
30DEC26 52.50 C 0.00 0.00 0.00 0.33 -0.01 29 0 75 0
30DEC26 55.00 C 0.25 0.25 0.25 0.20 -0.03 29 110 121 +85
30DEC26 57.50 C 0.00 0.00 0.00 0.12 -0.02 29 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.07 -0.02 29 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 0.00 30 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 30 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 30 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 9.90 +0.34 33 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.03 +0.30 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.21 +0.28 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.43 +0.24 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.50 +0.20 28 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 5.86 +0.18 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.24 +0.14 28 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 4.69 +0.13 28 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.18 +0.10 28 0 0 0
30MAR27 40.00 C 3.85 3.96 3.85 3.83 +0.17 29 75 180 +74
30MAR27 41.00 C 0.00 0.00 0.00 3.29 +0.05 28 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 3.01 +0.05 29 0 690 0
30MAR27 43.00 C 0.00 0.00 0.00 2.64 +0.03 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.34 +0.03 29 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 2.04 0.00 29 0 48 0
30MAR27 46.00 C 0.00 0.00 0.00 1.80 0.00 29 0 28 0
30MAR27 47.00 C 0.00 0.00 0.00 1.57 0.00 29 0 255 0
30MAR27 48.00 C 0.00 0.00 0.00 1.38 +0.07 29 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 1.20 +0.06 29 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 1.04 +0.04 29 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 0.72 -0.01 29 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.50 -0.02 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.34 -0.03 28 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.23 -0.03 28 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.16 -0.02 28 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 10.21 +0.33 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.42 +0.32 32 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.68 +0.30 31 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 7.98 +0.30 31 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 7.32 +0.26 31 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 6.71 +0.26 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.95 +0.21 29 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.44 +0.21 29 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.95 +0.04 29 0 0 0
29JUN27 40.00 C 4.62 4.62 4.62 4.63 +0.16 30 15 75 +15
29JUN27 41.00 C 0.00 0.00 0.00 4.12 +0.07 29 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 3.83 +0.15 30 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 3.47 +0.15 30 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 3.13 +0.12 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 2.84 +0.12 30 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 2.55 +0.11 30 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 2.30 +0.09 29 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.02 +0.12 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 1.85 +0.11 29 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 1.66 +0.07 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.25 +0.03 29 0 5 0
29JUN27 55.00 C 0.00 0.00 0.00 0.95 +0.04 29 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 0.72 +0.03 29 0 12 0
29JUN27 60.00 C 0.00 0.00 0.00 0.54 +0.02 29 0 59 0
29JUN27 62.50 C 0.00 0.00 0.00 0.40 +0.01 29 0 56 0
29JUN27 65.00 C 0.00 0.00 0.00 0.30 +0.01 29 0 31 0
TOTAL CALL 1,948 23,966 +1,159
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 32.00 P 0.04 0.04 0.04 0.01 0.00 34 4 4 +4
30JUL26 33.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 15 0
30JUL26 35.00 P 0.00 0.00 0.00 0.07 -0.02 30 0 14 0
30JUL26 36.00 P 0.24 0.24 0.24 0.14 -0.05 30 1 334 0
30JUL26 37.00 P 0.00 0.00 0.00 0.28 -0.08 30 0 29 0
30JUL26 38.00 P 0.62 0.62 0.56 0.51 -0.12 30 60 398 +60
30JUL26 39.00 P 0.80 0.84 0.80 0.83 -0.18 30 28 659 +13
30JUL26 40.00 P 1.20 1.39 1.19 1.25 -0.27 29 147 689 +56
30JUL26 41.00 P 1.99 1.99 1.76 1.81 -0.34 29 58 374 +47
30JUL26 42.00 P 2.43 2.52 2.43 2.47 -0.35 28 40 500 -21
30JUL26 43.00 P 3.60 3.60 3.60 3.30 -0.33 30 20 1,235 0
30JUL26 44.00 P 0.00 0.00 0.00 4.15 -0.36 30 0 933 0
30JUL26 45.00 P 5.00 5.00 5.00 5.06 -0.38 29 60 796 0
30JUL26 46.00 P 0.00 0.00 0.00 6.02 -0.39 30 0 472 0
30JUL26 47.00 P 0.00 0.00 0.00 7.00 -0.42 0 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 8.00 -0.42 0 0 36 -328
30JUL26 49.00 P 0.00 0.00 0.00 9.00 -0.47 0 0 2 -179
30JUL26 50.00 P 0.00 0.00 0.00 10.00 -0.40 0 0 0 -22
30JUL26 52.50 P 0.00 0.00 0.00 12.50 -0.40 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 15.00 -0.40 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 17.50 -0.40 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 20.12 -0.28 85 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 22.50 -0.40 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 25.00 -0.40 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 27.50 -0.40 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 30.00 -0.47 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.03 0.00 31 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 373 0
28AUG26 34.00 P 0.00 0.00 0.00 0.16 -0.04 30 0 19 0
28AUG26 35.00 P 0.41 0.41 0.41 0.28 -0.05 30 35 50 +35
28AUG26 36.00 P 0.00 0.00 0.00 0.45 -0.07 30 0 418 0
28AUG26 37.00 P 0.00 0.00 0.00 0.68 -0.11 30 0 260 0
28AUG26 38.00 P 0.00 0.00 0.00 0.99 -0.14 30 0 279 0
28AUG26 39.00 P 1.40 1.40 1.35 1.36 -0.20 30 62 556 +32
28AUG26 40.00 P 1.94 1.94 1.74 1.80 -0.28 30 120 399 +75
28AUG26 41.00 P 2.38 2.38 2.14 2.33 -0.33 29 49 463 +49
28AUG26 42.00 P 2.91 3.04 2.73 2.95 -0.35 29 76 263 +17
28AUG26 43.00 P 0.00 0.00 0.00 3.71 -0.30 30 0 297 0
28AUG26 44.00 P 0.00 0.00 0.00 4.61 -0.19 32 0 364 0
28AUG26 45.00 P 0.00 0.00 0.00 5.31 -0.34 30 0 210 0
28AUG26 46.00 P 0.00 0.00 0.00 6.13 -0.42 28 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 7.05 -0.40 27 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 8.00 -0.43 0 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 9.01 -0.46 29 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 10.00 -0.45 0 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 12.50 -0.40 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 15.00 -0.40 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 17.50 -0.45 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.12 -0.33 62 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 22.50 -0.40 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.00 -0.40 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.50 -0.45 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.00 -0.47 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.02 0.00 32 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.05 -0.01 30 0 6 0
29SEP26 31.00 P 0.20 0.20 0.20 0.09 -0.02 30 45 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.15 -0.02 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.23 -0.05 30 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.36 -0.06 30 0 133 0
29SEP26 35.00 P 0.00 0.00 0.00 0.53 -0.09 30 0 425 0
29SEP26 36.00 P 0.86 0.86 0.86 0.76 -0.11 30 15 390 +15
29SEP26 37.00 P 0.00 0.00 0.00 1.05 -0.14 30 0 1,014 0
29SEP26 38.00 P 1.45 1.45 1.45 1.40 -0.17 30 15 698 +15
29SEP26 39.00 P 1.84 1.85 1.75 1.82 -0.17 31 65 644 -10
29SEP26 40.00 P 2.34 2.34 2.09 2.26 -0.28 30 60 195 -15
29SEP26 41.00 P 2.81 2.87 2.81 2.78 -0.31 30 21 575 -15
29SEP26 42.00 P 3.40 3.47 3.40 3.37 -0.30 29 57 338 -30
29SEP26 43.00 P 0.00 0.00 0.00 4.08 -0.30 30 0 155 0
29SEP26 44.00 P 0.00 0.00 0.00 4.81 -0.32 30 0 357 0
29SEP26 45.00 P 0.00 0.00 0.00 5.75 -0.18 32 0 257 0
29SEP26 46.00 P 0.00 0.00 0.00 6.41 -0.35 30 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 7.38 -0.23 32 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 8.23 -0.28 31 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 9.17 -0.30 32 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 10.05 -0.41 30 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 12.50 -0.40 0 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 15.00 -0.40 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 17.50 -0.45 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.12 -0.33 52 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 22.50 -0.40 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.00 -0.40 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.50 -0.45 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.00 -0.47 0 0 0 0
29OCT26 31.00 P 0.33 0.33 0.32 0.17 -0.03 30 90 90 +90
29OCT26 32.00 P 0.44 0.44 0.44 0.26 -0.05 30 110 110 +110
29OCT26 33.00 P 0.00 0.00 0.00 0.39 -0.06 30 0 30 0
29OCT26 34.00 P 0.00 0.00 0.00 0.56 -0.07 30 0 45 0
29OCT26 35.00 P 0.00 0.00 0.00 0.76 -0.11 30 0 45 0
29OCT26 36.00 P 1.21 1.21 1.21 1.02 -0.13 30 60 133 +60
29OCT26 37.00 P 0.00 0.00 0.00 1.35 -0.14 30 0 105 0
29OCT26 38.00 P 1.83 1.83 1.81 1.73 -0.17 31 30 49 +15
29OCT26 39.00 P 0.00 0.00 0.00 2.17 -0.20 31 1 15 0
29OCT26 40.00 P 2.75 2.81 2.74 2.66 -0.23 31 53 303 +53
29OCT26 41.00 P 3.24 3.29 3.23 3.20 -0.27 31 45 158 +30
29OCT26 42.00 P 3.82 3.83 3.66 3.78 -0.22 30 105 190 +105
29OCT26 43.00 P 0.00 0.00 0.00 4.38 -0.29 30 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 5.09 -0.30 30 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.85 -0.31 30 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.63 -0.50 30 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.65 -0.33 33 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.58 -0.27 34 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.48 -0.27 35 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.40 -0.34 36 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.20 -0.08 29 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.30 -0.10 29 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.43 -0.12 29 0 49 0
30DEC26 32.00 P 0.00 0.00 0.00 0.59 -0.16 29 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.79 -0.20 29 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 1.05 -0.17 29 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 1.35 -0.18 29 0 35 0
30DEC26 36.00 P 0.00 0.00 0.00 1.67 -0.21 29 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 2.03 -0.25 28 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 2.43 -0.31 28 0 71 0
30DEC26 39.00 P 0.00 0.00 0.00 2.89 -0.36 27 0 304 0
30DEC26 40.00 P 0.00 0.00 0.00 3.43 -0.46 27 0 329 0
30DEC26 41.00 P 0.00 0.00 0.00 4.01 -0.53 27 0 417 0
30DEC26 42.00 P 0.00 0.00 0.00 4.76 -0.43 28 0 70 0
30DEC26 43.00 P 0.00 0.00 0.00 5.46 -0.43 28 0 134 0
30DEC26 44.00 P 0.00 0.00 0.00 6.18 -0.44 28 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 6.94 -0.23 28 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 7.50 -0.44 25 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 8.32 -0.42 25 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 9.16 -0.41 25 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 9.97 -0.46 23 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.91 -0.42 23 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 13.20 -0.38 16 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 15.66 -0.28 0 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.95 -0.46 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 20.48 -0.37 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.90 -0.43 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.36 -0.41 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.82 -0.38 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.35 -0.29 0 0 0 0
30MAR27 31.00 P 0.82 0.82 0.82 0.75 -0.15 29 15 30 +15
30MAR27 32.00 P 0.96 0.96 0.96 0.96 -0.13 29 1 4,001 +1
30MAR27 33.00 P 0.00 0.00 0.00 1.20 -0.14 28 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 1.46 -0.19 28 0 117 0
30MAR27 35.00 P 0.00 0.00 0.00 1.76 -0.23 28 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 2.12 -0.26 28 0 0 0
30MAR27 37.00 P 2.50 2.50 2.50 2.51 -0.30 28 8 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.97 -0.31 28 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 3.45 -0.34 27 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 3.99 -0.41 27 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 4.69 -0.39 28 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 5.17 -0.55 27 0 660 0
30MAR27 43.00 P 0.00 0.00 0.00 5.80 -0.40 27 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 6.48 -0.41 27 0 9 0
30MAR27 45.00 P 0.00 0.00 0.00 7.18 -0.42 26 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 7.93 -0.42 26 0 32 0
30MAR27 47.00 P 0.00 0.00 0.00 8.69 -0.42 26 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 9.48 -0.43 25 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 10.29 -0.43 25 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 11.14 -0.43 24 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 13.36 -0.44 23 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.72 -0.38 21 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 18.07 -0.40 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 20.48 -0.39 0 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.00 -0.33 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 25.46 -0.31 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.82 -0.38 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 30.35 -0.31 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.12 -0.13 29 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.39 -0.12 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.68 -0.16 29 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 2.02 -0.14 30 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.35 -0.18 29 0 52 0
29JUN27 36.00 P 0.00 0.00 0.00 2.72 -0.28 29 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 3.25 -0.09 30 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 3.56 -0.19 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.14 -0.13 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.67 -0.32 29 0 34 0
29JUN27 41.00 P 0.00 0.00 0.00 5.23 -0.16 29 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.71 -0.30 28 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 6.36 -0.32 28 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 7.01 -0.35 28 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 7.69 -0.32 27 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 8.41 -0.41 27 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 9.15 -0.33 27 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 9.93 -0.44 27 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 10.78 -0.28 27 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.56 -0.43 27 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.73 -0.37 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.95 -0.38 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.24 -0.39 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.61 -0.37 0 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 23.00 -0.37 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 25.52 -0.26 0 0 0 0
TOTAL PUT 1,556 31,170 +277
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$ 8.00
30JUL26 4.80 C 0.00 0.00 0.00 3.25 +0.49 114 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 3.18 +0.53 124 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 3.06 +0.51 111 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.79 +0.49 91 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.55 +0.48 87 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.28 +0.43 67 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.06 +0.47 74 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.81 +0.43 65 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 1.56 +0.40 57 0 8 0
30JUL26 6.75 C 0.00 0.00 0.00 1.34 +0.38 56 0 110 0
30JUL26 7.00 C 0.00 0.00 0.00 1.12 +0.34 53 0 355 0
30JUL26 7.25 C 0.87 0.87 0.87 0.93 +0.30 54 2 653 -2
30JUL26 7.50 C 0.62 0.66 0.62 0.76 +0.26 54 21 950 -19
30JUL26 7.75 C 0.52 0.62 0.51 0.61 +0.22 54 23 513 +3
30JUL26 8.00 C 0.46 0.52 0.37 0.50 +0.20 56 159 1,677 +44
30JUL26 8.25 C 0.40 0.43 0.31 0.39 +0.17 56 308 1,128 +285
30JUL26 8.50 C 0.33 0.33 0.25 0.31 +0.15 57 314 1,383 +59
30JUL26 8.75 C 0.23 0.25 0.19 0.23 +0.11 56 232 286 -53
30JUL26 9.00 C 0.21 0.25 0.18 0.18 +0.09 57 58 1,016 +48
30JUL26 9.25 C 0.15 0.15 0.15 0.13 +0.07 57 5 345 0
30JUL26 9.50 C 0.12 0.13 0.12 0.10 +0.06 58 43 860 +43
30JUL26 9.75 C 0.09 0.12 0.09 0.07 +0.04 57 101 315 -94
30JUL26 10.00 C 0.09 0.09 0.09 0.05 +0.03 57 1 637 +1
30JUL26 10.50 C 0.05 0.07 0.05 0.03 +0.02 59 24 190 0
30JUL26 11.00 C 0.05 0.05 0.05 0.02 +0.01 62 75 236 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 62 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 68 0 330 0
30JUL26 12.50 C 0.01 0.01 0.01 0.01 0.00 74 1 447 0
30JUL26 13.00 C 0.01 0.01 0.01 0.01 0.00 79 5 366 +5
30JUL26 13.50 C 0.01 0.01 0.01 0.01 0.00 85 5 20 +5
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 89 0 137 0
28AUG26 4.80 C 0.00 0.00 0.00 3.26 +0.44 79 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.18 +0.48 83 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.10 +0.49 86 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.82 +0.43 70 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.59 +0.49 69 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.36 +0.45 66 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.13 +0.41 63 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 1.88 +0.41 56 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 1.63 +0.37 50 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 1.42 +0.32 49 0 124 0
28AUG26 7.00 C 0.00 0.00 0.00 1.26 +0.34 52 0 381 0
28AUG26 7.25 C 0.00 0.00 0.00 1.08 +0.28 51 0 355 0
28AUG26 7.50 C 0.88 0.88 0.82 0.93 +0.25 52 83 372 -83
28AUG26 7.75 C 0.70 0.85 0.70 0.80 +0.23 52 33 553 +10
28AUG26 8.00 C 0.62 0.73 0.55 0.70 +0.23 54 423 669 -108
28AUG26 8.25 C 0.61 0.61 0.50 0.58 +0.18 53 300 823 +72
28AUG26 8.50 C 0.45 0.53 0.45 0.49 +0.17 54 312 1,055 +272
28AUG26 8.75 C 0.36 0.36 0.36 0.42 +0.16 55 2 787 0
28AUG26 9.00 C 0.31 0.35 0.31 0.35 +0.14 55 4 677 +4
28AUG26 9.25 C 0.24 0.31 0.24 0.29 +0.12 55 48 612 -18
28AUG26 9.50 C 0.00 0.00 0.00 0.24 +0.10 55 0 745 0
28AUG26 9.75 C 0.23 0.23 0.23 0.19 +0.08 54 60 1,268 +60
28AUG26 10.00 C 0.18 0.18 0.18 0.16 +0.07 55 85 1,012 +60
28AUG26 10.50 C 0.00 0.00 0.00 0.10 +0.04 54 0 246 0
28AUG26 11.00 C 0.10 0.11 0.10 0.07 +0.03 56 110 210 +110
28AUG26 11.50 C 0.08 0.08 0.08 0.04 +0.02 54 100 135 +100
29SEP26 4.80 C 0.00 0.00 0.00 3.28 +0.46 65 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.18 +0.47 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.10 +0.49 66 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.82 +0.43 52 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.62 +0.44 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.36 +0.40 50 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.17 +0.45 54 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.95 +0.39 52 0 4 0
29SEP26 6.50 C 1.62 1.62 1.62 1.73 +0.35 49 2 35 0
29SEP26 6.75 C 0.00 0.00 0.00 1.55 +0.36 50 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.36 +0.31 49 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.21 +0.29 49 0 148 0
29SEP26 7.50 C 0.90 0.90 0.90 1.05 +0.25 49 1 499 -1
29SEP26 7.75 C 0.92 0.95 0.81 0.92 +0.23 49 252 905 +119
29SEP26 8.00 C 0.69 0.82 0.69 0.81 +0.22 50 207 954 +65
29SEP26 8.25 C 0.75 0.75 0.71 0.70 +0.18 50 227 867 +125
29SEP26 8.50 C 0.00 0.00 0.00 0.62 +0.17 51 0 892 0
29SEP26 8.75 C 0.00 0.00 0.00 0.54 +0.15 51 0 1,613 0
29SEP26 9.00 C 0.00 0.00 0.00 0.47 +0.14 51 0 3,646 0
29SEP26 9.25 C 0.41 0.41 0.41 0.41 +0.13 52 30 340 +30
29SEP26 9.50 C 0.38 0.38 0.38 0.35 +0.12 52 5 663 +5
29SEP26 9.75 C 0.28 0.29 0.28 0.30 +0.10 52 3 581 +1
29SEP26 10.00 C 0.00 0.00 0.00 0.25 +0.09 51 0 1,035 0
29SEP26 10.50 C 0.00 0.00 0.00 0.18 +0.06 51 0 721 0
29SEP26 11.00 C 0.00 0.00 0.00 0.13 +0.05 52 0 1,209 0
29SEP26 11.50 C 0.00 0.00 0.00 0.09 +0.03 51 0 302 0
29SEP26 12.00 C 0.12 0.12 0.12 0.07 +0.03 53 2 410 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 +0.02 53 0 510 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 264 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 +0.01 51 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 49 0 428 0
29SEP26 14.50 C 0.05 0.05 0.05 0.01 0.00 52 50 270 +50
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 56 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 280 0
29OCT26 4.90 C 0.00 0.00 0.00 3.18 +0.44 56 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.10 +0.47 59 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.82 +0.41 46 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.63 +0.44 54 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.41 +0.43 53 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.20 +0.43 52 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.00 +0.39 52 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.80 +0.39 51 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 1.63 +0.34 51 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.45 +0.34 50 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.29 +0.30 50 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.12 +0.25 48 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.01 +0.24 49 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.90 +0.22 50 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.80 +0.21 50 0 40 0
29OCT26 8.50 C 0.71 0.71 0.71 0.71 +0.20 50 65 95 +65
29OCT26 8.75 C 0.00 0.00 0.00 0.62 +0.18 50 0 200 0
29OCT26 9.00 C 0.54 0.54 0.54 0.54 +0.16 50 2 2 +2
29OCT26 9.25 C 0.00 0.00 0.00 0.47 +0.14 50 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.41 +0.13 50 0 31 0
29OCT26 9.75 C 0.00 0.00 0.00 0.35 - 50 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 3.32 +0.44 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.22 +0.46 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.14 +0.44 57 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 2.90 +0.40 53 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.67 +0.38 51 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.51 +0.44 55 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.27 +0.38 50 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.10 +0.36 51 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.91 +0.34 50 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.76 +0.32 51 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.60 +0.32 50 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.44 +0.29 49 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.31 +0.28 49 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.17 +0.25 48 0 123 0
30DEC26 8.00 C 1.10 1.10 1.10 1.08 +0.23 49 2 211 0
30DEC26 8.25 C 0.00 0.00 0.00 0.99 +0.23 50 0 189 0
30DEC26 8.50 C 0.00 0.00 0.00 0.88 +0.20 49 0 310 0
30DEC26 8.75 C 0.00 0.00 0.00 0.80 +0.19 49 0 612 0
30DEC26 9.00 C 0.73 0.73 0.66 0.73 +0.19 50 5 213 -2
30DEC26 9.25 C 0.00 0.00 0.00 0.66 +0.18 50 0 65 0
30DEC26 9.50 C 0.57 0.61 0.57 0.59 +0.16 50 98 703 +25
30DEC26 9.75 C 0.00 0.00 0.00 0.53 +0.15 50 0 133 0
30DEC26 10.00 C 0.51 0.51 0.51 0.48 +0.14 50 50 231 +40
30DEC26 10.50 C 0.45 0.45 0.45 0.39 +0.12 50 2 432 +2
30DEC26 11.00 C 0.37 0.37 0.37 0.31 +0.10 50 50 115 0
30DEC26 11.50 C 0.00 0.00 0.00 0.25 +0.08 50 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.20 +0.07 50 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.16 +0.06 49 0 239 0
30DEC26 13.00 C 0.00 0.00 0.00 0.13 +0.05 50 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 +0.03 49 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 +0.03 49 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 +0.03 50 0 11 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 +0.02 49 0 114 0
30MAR27 4.80 C 0.00 0.00 0.00 3.36 +0.43 53 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.28 +0.44 54 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.20 +0.44 53 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.00 +0.43 53 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.81 +0.41 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.62 +0.39 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.44 +0.38 51 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.27 +0.37 51 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.12 +0.36 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.96 +0.34 50 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.82 +0.32 50 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 1.70 +0.33 50 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.57 +0.29 50 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.46 +0.27 50 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 1.35 +0.25 50 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.27 +0.25 50 0 291 0
30MAR27 8.50 C 0.00 0.00 0.00 1.19 +0.25 51 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 1.10 +0.24 51 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.02 +0.23 51 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 0.94 +0.22 51 0 6 0
30MAR27 9.50 C 0.00 0.00 0.00 0.87 +0.20 50 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.81 +0.19 51 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.74 +0.17 50 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.64 +0.17 50 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.54 +0.14 50 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.46 +0.12 50 0 25 0
30MAR27 12.00 C 0.00 0.00 0.00 0.39 +0.10 50 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.34 +0.10 50 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.29 +0.09 50 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.24 +0.07 50 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.21 +0.07 50 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 +0.06 50 0 181 0
29JUN27 4.80 C 0.00 0.00 0.00 3.46 +0.40 53 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.38 +0.42 53 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.29 +0.41 51 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.11 +0.41 52 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.93 +0.41 51 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.76 +0.40 51 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.58 +0.40 50 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.44 +0.35 50 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.28 +0.38 49 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.14 +0.37 49 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.00 +0.35 49 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.88 +0.34 49 0 59 0
29JUN27 7.50 C 0.00 0.00 0.00 1.76 +0.32 49 0 10 0
29JUN27 7.75 C 0.00 0.00 0.00 1.64 +0.27 48 0 1 0
29JUN27 8.00 C 0.00 0.00 0.00 1.55 +0.27 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.46 +0.27 49 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.37 +0.25 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.27 +0.22 49 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 1.21 +0.23 49 0 6 0
29JUN27 9.25 C 0.00 0.00 0.00 1.14 +0.22 49 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 1.05 +0.19 49 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.00 +0.20 49 0 11 0
TOTAL CALL 3,990 47,907 +1,330
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 69 0 365 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 -0.01 61 0 428 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 -0.01 61 0 917 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 -0.03 59 0 1,134 0
30JUL26 6.50 P 0.05 0.05 0.05 0.05 -0.04 58 35 1,003 +5
30JUL26 6.75 P 0.07 0.07 0.07 0.07 -0.07 55 61 891 +31
30JUL26 7.00 P 0.14 0.14 0.12 0.11 -0.10 54 195 839 +45
30JUL26 7.25 P 0.18 0.21 0.16 0.18 -0.12 56 382 857 -95
30JUL26 7.50 P 0.30 0.31 0.25 0.25 -0.17 55 363 1,232 -148
30JUL26 7.75 P 0.33 0.39 0.33 0.36 -0.21 56 130 461 +80
30JUL26 8.00 P 0.50 0.50 0.47 0.48 -0.25 56 4 901 +1
30JUL26 8.25 P 0.00 0.00 0.00 0.64 -0.27 58 0 64 0
30JUL26 8.50 P 0.86 0.86 0.86 0.81 -0.31 59 2 60 0
30JUL26 8.75 P 0.00 0.00 0.00 0.99 -0.34 60 0 367 0
30JUL26 9.00 P 0.00 0.00 0.00 1.19 -0.37 61 0 63 0
30JUL26 9.25 P 0.00 0.00 0.00 1.40 -0.40 63 0 194 0
30JUL26 9.50 P 0.00 0.00 0.00 1.62 -0.40 64 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.84 -0.40 65 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 2.09 -0.39 70 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.57 -0.41 76 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 3.03 -0.44 73 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 3.51 -0.44 70 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.00 -0.47 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.50 -0.47 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 5.00 -0.45 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.50 -0.45 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.00 -0.46 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 -0.01 58 0 3 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 -0.01 59 0 195 0
28AUG26 5.50 P 0.00 0.00 0.00 0.03 -0.01 58 0 229 0
28AUG26 5.75 P 0.00 0.00 0.00 0.04 -0.03 55 0 528 0
28AUG26 6.00 P 0.07 0.07 0.06 0.06 -0.04 54 165 884 +15
28AUG26 6.25 P 0.10 0.10 0.09 0.09 -0.05 54 60 1,222 0
28AUG26 6.50 P 0.14 0.14 0.12 0.13 -0.07 54 302 514 -92
28AUG26 6.75 P 0.19 0.19 0.16 0.18 -0.09 54 250 1,625 +210
28AUG26 7.00 P 0.27 0.28 0.27 0.24 -0.12 53 25 699 0
28AUG26 7.25 P 0.31 0.32 0.31 0.32 -0.14 53 377 783 +278
28AUG26 7.50 P 0.41 0.41 0.41 0.42 -0.17 53 200 606 +200
28AUG26 7.75 P 0.00 0.00 0.00 0.53 -0.20 53 0 592 0
28AUG26 8.00 P 0.75 0.75 0.75 0.66 -0.23 54 4 50 +4
28AUG26 8.25 P 0.00 0.00 0.00 0.81 -0.26 54 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.97 -0.27 55 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 1.15 -0.30 56 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.34 -0.30 57 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.53 -0.34 57 0 0 0
28AUG26 9.50 P 1.74 1.74 1.74 1.74 -0.36 58 30 30 +30
28AUG26 9.75 P 0.00 0.00 0.00 1.96 -0.35 60 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 2.18 -0.39 61 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.64 -0.35 64 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.07 -0.40 61 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.54 -0.45 61 0 0 0
29SEP26 4.80 P 0.03 0.03 0.03 0.01 -0.01 50 150 150 +150
29SEP26 4.90 P 0.00 0.00 0.00 0.01 -0.02 48 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 134 0
29SEP26 5.25 P 0.05 0.05 0.05 0.04 -0.02 54 1 466 0
29SEP26 5.50 P 0.08 0.08 0.08 0.05 -0.03 52 8 595 0
29SEP26 5.75 P 0.00 0.00 0.00 0.08 -0.04 52 0 964 0
29SEP26 6.00 P 0.13 0.14 0.13 0.11 -0.06 52 106 731 -4
29SEP26 6.25 P 0.16 0.16 0.16 0.15 -0.07 51 2 2,443 0
29SEP26 6.50 P 0.00 0.00 0.00 0.21 -0.08 52 0 1,075 0
29SEP26 6.75 P 0.28 0.28 0.28 0.27 -0.11 51 45 1,194 +45
29SEP26 7.00 P 0.38 0.38 0.34 0.35 -0.13 52 318 2,914 +118
29SEP26 7.25 P 0.46 0.46 0.43 0.43 -0.17 51 75 921 +3
29SEP26 7.50 P 0.55 0.55 0.55 0.55 -0.18 52 63 679 0
29SEP26 7.75 P 0.70 0.70 0.70 0.67 -0.20 52 4 297 +4
29SEP26 8.00 P 0.79 0.81 0.79 0.80 -0.23 53 122 416 +30
29SEP26 8.25 P 0.00 0.00 0.00 0.95 -0.25 53 0 3,314 0
29SEP26 8.50 P 0.00 0.00 0.00 1.11 -0.27 53 0 762 0
29SEP26 8.75 P 0.00 0.00 0.00 1.27 -0.30 53 0 241 0
29SEP26 9.00 P 0.00 0.00 0.00 1.45 -0.32 54 0 77 0
29SEP26 9.25 P 0.00 0.00 0.00 1.64 -0.34 54 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.84 -0.35 55 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 2.04 -0.36 55 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.26 -0.37 57 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.70 -0.36 58 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 3.16 -0.39 60 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.57 -0.44 55 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 4.07 -0.42 60 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.60 -0.37 69 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 5.03 -0.42 62 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.55 -0.40 69 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.00 -0.46 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.50 -0.47 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.00 -0.47 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.50 -0.47 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.00 -0.46 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 -0.03 49 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 -0.04 50 0 54 0
29OCT26 5.50 P 0.00 0.00 0.00 0.09 -0.05 50 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.13 -0.06 50 0 30 0
29OCT26 6.00 P 0.00 0.00 0.00 0.17 -0.08 50 0 75 0
29OCT26 6.25 P 0.00 0.00 0.00 0.23 -0.08 50 0 345 0
29OCT26 6.50 P 0.00 0.00 0.00 0.30 -0.10 50 0 12 0
29OCT26 6.75 P 0.00 0.00 0.00 0.37 -0.12 49 0 17 0
29OCT26 7.00 P 0.45 0.45 0.45 0.45 -0.15 49 11 90 0
29OCT26 7.25 P 0.55 0.56 0.54 0.56 -0.17 49 286 296 +260
29OCT26 7.50 P 0.66 0.66 0.66 0.66 -0.20 49 195 195 +195
29OCT26 7.75 P 0.79 0.79 0.79 0.79 -0.22 49 32 32 +2
29OCT26 8.00 P 0.00 0.00 0.00 0.93 -0.24 49 0 97 0
29OCT26 8.25 P 0.00 0.00 0.00 1.08 -0.24 49 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.24 -0.26 49 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.42 -0.26 50 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.59 -0.32 50 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.79 -0.34 51 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.99 -0.37 52 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.22 - 54 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.07 -0.03 49 0 94 0
30DEC26 4.90 P 0.11 0.11 0.11 0.08 -0.03 49 2 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.10 -0.03 50 0 789 0
30DEC26 5.25 P 0.16 0.16 0.16 0.13 -0.04 50 50 193 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 -0.06 49 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.23 -0.06 50 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.29 -0.07 50 0 180 0
30DEC26 6.25 P 0.00 0.00 0.00 0.35 -0.10 49 0 286 0
30DEC26 6.50 P 0.42 0.42 0.42 0.43 -0.11 49 1 576 0
30DEC26 6.75 P 0.00 0.00 0.00 0.51 -0.13 49 0 454 0
30DEC26 7.00 P 0.00 0.00 0.00 0.61 -0.14 48 0 440 0
30DEC26 7.25 P 0.00 0.00 0.00 0.72 -0.16 49 0 193 0
30DEC26 7.50 P 0.00 0.00 0.00 0.84 -0.18 49 0 122 0
30DEC26 7.75 P 0.00 0.00 0.00 0.97 -0.20 49 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.11 -0.22 49 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.28 -0.21 50 0 36 0
30DEC26 8.50 P 0.00 0.00 0.00 1.43 -0.24 49 0 143 0
30DEC26 8.75 P 0.00 0.00 0.00 1.61 -0.24 50 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.75 -0.28 49 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 1.96 -0.28 50 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.15 -0.34 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.35 -0.32 51 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.55 -0.35 51 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.95 -0.37 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.38 -0.35 52 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.82 -0.43 52 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.28 -0.41 53 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.72 -0.44 52 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 5.22 -0.40 55 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.69 -0.42 56 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.13 -0.46 53 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.66 -0.42 59 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 7.12 -0.42 57 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.15 -0.04 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.17 -0.04 50 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.19 -0.04 50 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 0.24 -0.05 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.30 -0.06 50 0 30 0
30MAR27 5.75 P 0.00 0.00 0.00 0.36 -0.06 49 0 18 0
30MAR27 6.00 P 0.45 0.45 0.45 0.43 -0.08 49 4 214 -2
30MAR27 6.25 P 0.00 0.00 0.00 0.51 -0.09 49 0 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.60 -0.11 49 0 28 0
30MAR27 6.75 P 0.69 0.69 0.69 0.70 -0.11 49 1 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.80 -0.14 48 0 128 0
30MAR27 7.25 P 0.96 0.96 0.94 0.91 -0.15 48 14 105 0
30MAR27 7.50 P 1.08 1.08 1.08 1.04 -0.18 48 1 101 0
30MAR27 7.75 P 0.00 0.00 0.00 1.17 -0.19 48 0 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.32 -0.20 49 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.48 -0.21 49 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.64 -0.22 49 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.81 -0.24 49 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 1.97 -0.24 49 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 2.12 -0.32 48 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.31 -0.31 49 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.51 -0.32 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.70 -0.31 49 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 3.09 -0.37 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.53 -0.37 51 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.94 -0.36 50 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.39 -0.36 51 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.83 -0.36 51 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.30 -0.37 52 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.76 -0.35 53 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.22 -0.39 52 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.70 -0.40 53 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.22 -0.05 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.24 -0.05 49 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.27 -0.05 49 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.33 -0.06 49 0 0 0
29JUN27 5.50 P 0.42 0.42 0.42 0.40 -0.07 49 4 6 +4
29JUN27 5.75 P 0.00 0.00 0.00 0.48 -0.08 49 0 33 0
29JUN27 6.00 P 0.00 0.00 0.00 0.56 -0.10 49 0 134 0
29JUN27 6.25 P 0.00 0.00 0.00 0.65 -0.10 49 0 33 0
29JUN27 6.50 P 0.80 0.80 0.79 0.74 -0.12 49 2 30 -2
29JUN27 6.75 P 0.88 0.88 0.88 0.85 -0.13 49 2 57 +2
29JUN27 7.00 P 1.00 1.04 1.00 0.96 -0.14 48 13 61 -11
29JUN27 7.25 P 0.00 0.00 0.00 1.08 -0.15 48 0 25 0
29JUN27 7.50 P 0.00 0.00 0.00 1.21 -0.16 48 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.35 -0.17 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.49 -0.19 48 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 1.64 -0.20 48 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.80 -0.22 49 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.97 -0.24 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.14 -0.26 49 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 2.32 -0.25 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.49 -0.27 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.68 -0.29 49 0 0 0
TOTAL PUT 4,097 44,418 +1,358
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$ 6.70
30JUL26 4.80 C 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.71 -0.02 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.21 -0.05 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.95 -0.05 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.72 -0.03 23 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.49 -0.06 23 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.32 -0.03 27 0 96 0
30JUL26 6.75 C 0.00 0.00 0.00 0.18 -0.02 27 0 10 0
30JUL26 7.00 C 0.09 0.09 0.09 0.09 -0.01 27 50 112 0
30JUL26 7.25 C 0.07 0.07 0.07 0.05 -0.01 29 30 30 +30
30JUL26 7.50 C 0.00 0.00 0.00 0.02 -0.01 28 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 77 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 35 0 183 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.91 -0.06 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.47 -0.05 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.23 -0.05 25 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.00 -0.05 28 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.79 -0.03 29 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.57 -0.05 26 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.40 -0.02 26 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.26 -0.03 25 0 10 0
28AUG26 7.00 C 0.00 0.00 0.00 0.16 -0.02 25 0 101 0
28AUG26 7.25 C 0.12 0.12 0.10 0.10 -0.02 26 160 180 +140
28AUG26 7.50 C 0.09 0.09 0.09 0.06 -0.01 27 30 30 -30
28AUG26 7.75 C 0.00 0.00 0.00 0.03 -0.01 26 0 30 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 0.00 28 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 31 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 53 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.01 -0.05 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.93 -0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.84 -0.03 30 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.74 -0.03 28 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.51 -0.02 32 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.25 -0.06 23 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.03 -0.03 25 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.81 -0.06 24 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.64 -0.01 26 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.46 -0.01 25 0 100 0
29SEP26 6.75 C 0.36 0.37 0.36 0.33 -0.01 25 100 570 +100
29SEP26 7.00 C 0.00 0.00 0.00 0.23 -0.01 25 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 -0.01 26 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 -0.01 25 0 935 0
29SEP26 7.75 C 0.07 0.07 0.07 0.06 -0.01 25 25 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 -0.01 26 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 27 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 28 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 31 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.93 -0.07 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.84 -0.06 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.74 -0.06 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.51 -0.05 23 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.27 -0.08 22 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.07 -0.06 26 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.86 -0.06 25 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.69 -0.01 26 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.52 -0.02 25 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.39 -0.02 25 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.20 -0.02 25 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.14 -0.01 25 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.95 -0.06 24 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.85 -0.06 22 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.75 -0.07 18 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.52 -0.06 25 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.30 -0.05 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.09 -0.04 26 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.89 -0.03 26 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.71 -0.02 25 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.55 -0.02 25 100 100 +100
30DEC26 6.75 C 0.00 0.00 0.00 0.42 -0.02 25 100 100 +100
30DEC26 7.00 C 0.00 0.00 0.00 0.31 -0.02 24 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.23 -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 25 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 0.00 24 0 3 0
30DEC26 8.75 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.02 0.00 25 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 31 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.96 -0.05 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.86 -0.07 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.77 -0.07 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.54 -0.06 26 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.33 -0.04 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.14 -0.02 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.95 -0.02 26 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.78 -0.02 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.63 -0.02 25 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.51 -0.02 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.41 -0.01 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.32 -0.02 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 0.00 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 -0.01 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 0.00 24 0 200 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 -0.01 24 0 100 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 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 24 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 25 0 180 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.97 -0.06 26 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.88 -0.06 26 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.79 -0.07 26 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.58 -0.05 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.38 -0.04 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.19 -0.04 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.02 -0.02 25 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.87 -0.01 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.73 -0.02 25 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.61 -0.01 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.50 -0.02 24 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.35 -0.01 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.28 -0.02 24 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.24 -0.01 25 0 6 0
29JUN27 8.25 C 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.13 -0.01 25 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 -0.01 24 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 0.05 -0.01 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
TOTAL CALL 595 7,365 +440
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 57 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.00 30 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.05 0.00 28 0 35 0
30JUL26 6.50 P 0.13 0.13 0.13 0.11 0.00 27 3 110 0
30JUL26 6.75 P 0.20 0.20 0.20 0.22 0.00 27 2 210 0
30JUL26 7.00 P 0.00 0.00 0.00 0.39 +0.01 29 0 171 0
30JUL26 7.25 P 0.00 0.00 0.00 0.60 +0.04 31 0 52 0
30JUL26 7.50 P 0.00 0.00 0.00 0.83 +0.04 35 0 42 0
30JUL26 7.75 P 0.00 0.00 0.00 1.08 +0.04 42 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 1.33 +0.04 48 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.58 +0.06 54 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.83 +0.06 60 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.09 +0.07 69 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.33 +0.05 70 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.58 +0.04 76 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.83 +0.06 80 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.08 +0.06 85 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.34 +0.07 94 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.83 +0.04 98 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.33 +0.04 105 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.84 +0.06 118 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 39 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 28 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.05 0.00 27 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.10 0.00 27 0 20 0
28AUG26 6.50 P 0.16 0.16 0.16 0.17 -0.01 25 10 30 +10
28AUG26 6.75 P 0.00 0.00 0.00 0.29 0.00 26 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.44 -0.01 26 0 33 0
28AUG26 7.25 P 0.00 0.00 0.00 0.64 +0.02 28 0 99 0
28AUG26 7.50 P 0.00 0.00 0.00 0.85 +0.02 29 0 170 0
28AUG26 7.75 P 0.00 0.00 0.00 1.08 +0.03 31 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 1.33 +0.04 35 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.58 +0.05 40 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.83 +0.06 44 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.09 +0.06 50 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.33 +0.05 51 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.58 +0.04 55 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.83 +0.06 58 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.08 +0.06 62 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.34 +0.06 68 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.83 +0.04 71 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.33 +0.04 77 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.84 +0.06 86 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 26 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 26 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.08 0.00 26 0 25 0
29SEP26 6.25 P 0.13 0.13 0.13 0.14 +0.01 25 2 102 +2
29SEP26 6.50 P 0.00 0.00 0.00 0.23 +0.01 26 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.34 0.00 25 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.48 -0.01 24 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.68 +0.02 27 0 1,385 0
29SEP26 7.50 P 0.00 0.00 0.00 0.88 +0.05 27 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 1.11 +0.04 30 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 1.34 +0.04 31 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 1.58 +0.05 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.83 +0.05 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.09 +0.06 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.33 +0.05 43 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.58 +0.04 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.83 +0.06 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.08 +0.06 51 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.34 +0.06 56 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.83 +0.04 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.33 +0.04 64 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.84 +0.06 71 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 27 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 0.03 -0.01 25 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.06 -0.01 25 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
29OCT26 6.25 P 0.16 0.16 0.16 0.18 0.00 25 3 3 +3
29OCT26 6.50 P 0.00 0.00 0.00 0.27 0.00 25 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.38 -0.01 25 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.53 -0.01 25 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.72 +0.03 26 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.91 +0.06 27 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.13 +0.06 28 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.35 +0.05 29 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.58 +0.03 30 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.84 +0.05 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.09 +0.06 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.34 +0.06 40 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 25 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.08 0.00 24 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 +0.01 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 0.00 24 0 0 0
30DEC26 6.50 P 0.35 0.35 0.35 0.40 0.00 23 102 130 +100
30DEC26 6.75 P 0.00 0.00 0.00 0.54 +0.02 23 100 100 +100
30DEC26 7.00 P 0.00 0.00 0.00 0.71 +0.04 24 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.89 +0.05 24 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.09 +0.06 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.29 +0.06 24 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 1.51 +0.05 25 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.73 +0.05 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.96 +0.05 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.20 +0.06 24 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.44 +0.06 24 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.68 +0.06 23 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.92 +0.06 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.16 +0.05 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.41 +0.05 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.90 +0.05 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.40 +0.06 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.88 +0.05 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.09 +0.01 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.13 0.00 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.20 +0.01 24 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.36 +0.01 23 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.47 +0.01 23 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.61 +0.01 23 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.76 +0.02 23 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.94 +0.03 23 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.12 +0.03 23 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.33 +0.05 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.54 +0.06 24 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.76 +0.07 24 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.98 +0.07 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.21 +0.05 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.44 +0.06 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.68 +0.05 20 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.92 +0.05 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.17 +0.06 17 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.41 +0.05 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.90 +0.05 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.40 +0.06 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.89 +0.06 0 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.06 0.00 25 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.13 0.00 25 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.18 -0.01 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.26 0.00 25 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.35 0.00 25 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.45 0.00 24 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.57 +0.01 25 0 23 0
29JUN27 6.75 P 0.00 0.00 0.00 0.70 0.00 24 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.85 0.00 24 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.01 0.00 24 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.19 0.00 24 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 1.41 +0.07 25 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.61 +0.08 25 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.82 +0.08 25 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.03 +0.08 25 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.25 +0.09 25 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.47 +0.06 24 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.70 +0.06 23 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.94 +0.06 23 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.18 +0.06 23 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.43 +0.07 25 0 0 0
TOTAL PUT 222 8,420 +215
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$ 4.37
30JUL26 3.40 C 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.87 +0.01 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.77 +0.01 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.68 +0.02 29 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.58 +0.02 24 0 23 0
30JUL26 3.90 C 0.00 0.00 0.00 0.48 +0.03 20 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.39 +0.02 24 0 31 0
30JUL26 4.10 C 0.00 0.00 0.00 0.31 +0.02 26 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.23 +0.01 25 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.17 +0.01 26 0 463 0
30JUL26 4.40 C 0.00 0.00 0.00 0.12 +0.01 27 0 2,002 0
30JUL26 4.50 C 0.08 0.09 0.08 0.08 +0.01 27 10 166 +5
30JUL26 4.60 C 0.00 0.00 0.00 0.05 +0.01 27 0 2,207 0
30JUL26 4.70 C 0.00 0.00 0.00 0.04 +0.01 30 0 36 0
30JUL26 4.80 C 0.00 0.00 0.00 0.02 0.00 28 0 154 0
30JUL26 4.90 C 0.02 0.02 0.02 0.01 0.00 27 15 224 +15
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 954 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 39 0 582 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 79 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 85 0 38 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.99 +0.03 35 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.79 +0.03 27 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.69 +0.03 23 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.59 +0.03 20 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.51 +0.02 26 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.42 +0.02 25 0 150 0
28AUG26 4.10 C 0.00 0.00 0.00 0.33 +0.02 22 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.25 +0.01 21 0 90 0
28AUG26 4.30 C 0.00 0.00 0.00 0.18 +0.01 20 0 1,210 0
28AUG26 4.40 C 0.19 0.19 0.19 0.13 +0.01 20 100 1,701 0
28AUG26 4.50 C 0.00 0.00 0.00 0.09 +0.01 21 0 1,070 0
28AUG26 4.60 C 0.00 0.00 0.00 0.06 0.00 21 0 205 0
28AUG26 4.70 C 0.09 0.09 0.09 0.04 0.00 21 5 44 0
28AUG26 4.80 C 0.00 0.00 0.00 0.02 0.00 20 0 571 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 19 0 129 0
28AUG26 5.00 C 0.04 0.04 0.04 0.01 0.00 22 23 293 +23
28AUG26 5.25 C 0.02 0.02 0.02 0.01 0.00 28 20 357 +20
28AUG26 5.50 C 0.02 0.02 0.02 0.01 0.00 34 100 1,036 -100
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 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 0.99 +0.03 34 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.88 +0.02 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.79 +0.03 27 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.69 +0.03 23 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.59 +0.02 20 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.51 +0.02 25 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.42 +0.01 24 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.36 +0.02 27 0 90 0
29SEP26 4.20 C 0.00 0.00 0.00 0.29 +0.02 26 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.23 +0.01 26 0 82 0
29SEP26 4.40 C 0.00 0.00 0.00 0.18 +0.01 26 0 91 0
29SEP26 4.50 C 0.00 0.00 0.00 0.14 +0.01 27 0 76 0
29SEP26 4.60 C 0.00 0.00 0.00 0.10 0.00 26 0 90 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 +0.01 27 0 421 0
29SEP26 4.80 C 0.09 0.09 0.09 0.06 +0.01 27 5 124 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 0.00 26 0 462 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 0.00 26 0 2,356 0
29SEP26 5.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 1,468 0
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 37 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 44 0 1,120 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 47 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 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 58 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 63 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.99 +0.03 32 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.89 +0.03 29 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.79 +0.03 25 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.70 +0.04 28 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.61 +0.04 27 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.52 +0.03 26 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.44 +0.02 26 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.37 +0.03 26 0 0 0
29OCT26 4.20 C 0.33 0.33 0.30 0.31 +0.03 27 60 90 +60
29OCT26 4.30 C 0.00 0.00 0.00 0.25 +0.01 27 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.13 +0.01 27 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29OCT26 5.25 C 0.07 0.07 0.07 0.03 +0.01 28 30 30 +30
29OCT26 5.50 C 0.05 0.05 0.05 0.02 +0.01 29 30 63 +30
29OCT26 5.75 C 0.04 0.04 0.04 0.01 0.00 29 30 33 +30
30DEC26 3.40 C 0.00 0.00 0.00 0.99 +0.03 29 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.89 +0.03 26 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.80 +0.03 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.71 +0.03 27 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.63 +0.04 28 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.55 +0.03 27 0 0 0
30DEC26 4.00 C 0.46 0.46 0.46 0.46 +0.01 25 1 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.42 +0.04 28 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.36 +0.03 28 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.31 +0.02 28 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.26 +0.02 27 0 121 0
30DEC26 4.50 C 0.00 0.00 0.00 0.22 +0.02 27 0 121 0
30DEC26 4.60 C 0.00 0.00 0.00 0.19 +0.02 27 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.16 +0.02 27 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.13 +0.01 27 0 450 0
30DEC26 4.90 C 0.00 0.00 0.00 0.11 +0.01 27 0 900 0
30DEC26 5.00 C 0.00 0.00 0.00 0.09 +0.01 27 0 10,539 0
30DEC26 5.25 C 0.11 0.11 0.11 0.06 +0.01 27 10 1,303 0
30DEC26 5.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 445 0
30DEC26 5.75 C 0.00 0.00 0.00 0.03 +0.01 29 0 867 0
30DEC26 6.00 C 0.00 0.00 0.00 0.02 +0.01 29 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 30 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 40 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.00 +0.04 29 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.91 +0.04 28 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.82 +0.03 27 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.74 +0.03 27 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.67 +0.03 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.60 +0.03 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.53 +0.02 27 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.47 +0.01 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.42 +0.01 27 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.37 0.00 26 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.33 +0.01 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.29 0.00 26 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.25 0.00 26 0 4 0
30MAR27 4.70 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
30MAR27 5.00 C 0.19 0.19 0.19 0.15 0.00 26 5 575 0
30MAR27 5.25 C 0.00 0.00 0.00 0.10 0.00 26 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.07 0.00 26 0 506 0
30MAR27 5.75 C 0.00 0.00 0.00 0.05 0.00 26 0 153 0
30MAR27 6.00 C 0.00 0.00 0.00 0.04 0.00 27 0 34 0
30MAR27 6.25 C 0.00 0.00 0.00 0.02 -0.01 26 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 -0.01 24 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 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 1.01 +0.03 27 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.93 +0.03 27 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.85 +0.03 27 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 0.78 +0.03 27 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.71 +0.02 27 0 14 0
29JUN27 3.90 C 0.00 0.00 0.00 0.65 +0.02 27 0 21 0
29JUN27 4.00 C 0.00 0.00 0.00 0.59 +0.02 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.54 +0.02 27 0 26 0
29JUN27 4.20 C 0.00 0.00 0.00 0.49 +0.02 27 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.45 +0.01 27 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.42 +0.03 28 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.38 +0.03 27 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.34 +0.02 27 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.31 +0.02 27 0 2 0
29JUN27 4.80 C 0.00 0.00 0.00 0.28 +0.02 27 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.25 +0.02 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.23 +0.02 28 0 9 0
29JUN27 5.25 C 0.20 0.20 0.20 0.17 +0.01 27 5 325 +5
29JUN27 5.50 C 0.00 0.00 0.00 0.13 +0.01 27 0 34 0
29JUN27 5.75 C 0.14 0.14 0.14 0.10 +0.01 27 2 3 +2
29JUN27 6.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 3 0
29JUN27 6.25 C 0.00 0.00 0.00 0.06 +0.01 28 0 100 0
29JUN27 6.50 C 0.00 0.00 0.00 0.04 0.00 27 0 42 0
29JUN27 6.75 C 0.00 0.00 0.00 0.03 0.00 27 0 50 0
29JUN27 7.00 C 0.09 0.09 0.09 0.02 0.00 27 10 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 461 68,036 +120
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.02 0.00 28 0 110 0
30JUL26 4.10 P 0.00 0.00 0.00 0.03 -0.01 26 0 15 0
30JUL26 4.20 P 0.04 0.04 0.04 0.05 -0.02 25 7 212 0
30JUL26 4.30 P 0.00 0.00 0.00 0.09 -0.02 26 0 204 0
30JUL26 4.40 P 0.12 0.14 0.12 0.14 -0.02 27 125 258 +125
30JUL26 4.50 P 0.20 0.20 0.20 0.20 -0.02 27 20 706 -20
30JUL26 4.60 P 0.00 0.00 0.00 0.27 -0.03 26 0 240 0
30JUL26 4.70 P 0.00 0.00 0.00 0.35 -0.03 26 0 398 0
30JUL26 4.80 P 0.00 0.00 0.00 0.45 -0.02 31 0 430 0
30JUL26 4.90 P 0.00 0.00 0.00 0.55 -0.02 35 0 819 0
30JUL26 5.00 P 0.60 0.60 0.60 0.63 -0.04 0 5 1,442 0
30JUL26 5.25 P 0.00 0.00 0.00 0.89 -0.03 44 0 355 0
30JUL26 5.50 P 0.00 0.00 0.00 1.14 -0.03 52 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.39 -0.04 60 0 30 0
30JUL26 6.00 P 0.00 0.00 0.00 1.64 -0.03 67 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.89 -0.03 74 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.14 -0.03 81 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.39 -0.03 87 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.64 -0.03 93 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.89 -0.03 98 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.14 -0.03 104 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.39 -0.03 109 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.64 -0.03 114 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 0.00 21 0 30 0
28AUG26 3.90 P 0.04 0.04 0.04 0.04 0.00 22 30 60 +30
28AUG26 4.00 P 0.06 0.06 0.06 0.06 -0.01 20 30 90 +30
28AUG26 4.10 P 0.00 0.00 0.00 0.09 -0.01 20 0 918 0
28AUG26 4.20 P 0.00 0.00 0.00 0.13 -0.01 19 0 868 0
28AUG26 4.30 P 0.00 0.00 0.00 0.19 -0.01 19 0 160 0
28AUG26 4.40 P 0.23 0.23 0.23 0.26 -0.01 19 5 564 +5
28AUG26 4.50 P 0.00 0.00 0.00 0.33 -0.02 17 0 173 0
28AUG26 4.60 P 0.00 0.00 0.00 0.42 -0.01 17 0 246 0
28AUG26 4.70 P 0.00 0.00 0.00 0.50 -0.02 0 0 182 0
28AUG26 4.80 P 0.00 0.00 0.00 0.60 -0.01 0 0 174 0
28AUG26 4.90 P 0.00 0.00 0.00 0.69 -0.02 0 0 445 0
28AUG26 5.00 P 0.00 0.00 0.00 0.78 -0.02 0 0 223 0
28AUG26 5.25 P 0.00 0.00 0.00 1.02 -0.02 0 0 253 0
28AUG26 5.50 P 0.00 0.00 0.00 1.27 -0.02 0 0 311 0
28AUG26 5.75 P 0.00 0.00 0.00 1.51 -0.02 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.75 -0.02 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.99 -0.02 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.23 -0.02 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.47 -0.02 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.71 -0.02 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.96 -0.02 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.20 -0.03 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.45 -0.02 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.69 -0.03 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 0.00 26 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 0.00 25 0 90 0
29SEP26 3.80 P 0.00 0.00 0.00 0.06 0.00 25 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.09 0.00 25 0 50 0
29SEP26 4.00 P 0.00 0.00 0.00 0.12 -0.01 25 0 53 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 -0.01 25 0 3,066 0
29SEP26 4.20 P 0.18 0.18 0.18 0.21 -0.01 25 10 2,114 +10
29SEP26 4.30 P 0.24 0.24 0.24 0.26 -0.01 24 20 1,419 +20
29SEP26 4.40 P 0.00 0.00 0.00 0.33 -0.01 25 0 2,741 0
29SEP26 4.50 P 0.00 0.00 0.00 0.39 -0.03 24 0 288 0
29SEP26 4.60 P 0.00 0.00 0.00 0.47 -0.03 24 0 241 0
29SEP26 4.70 P 0.00 0.00 0.00 0.55 -0.03 24 0 3,942 0
29SEP26 4.80 P 0.00 0.00 0.00 0.64 -0.03 24 0 689 0
29SEP26 4.90 P 0.00 0.00 0.00 0.73 -0.03 24 0 441 0
29SEP26 5.00 P 0.00 0.00 0.00 0.82 -0.03 23 0 2,381 0
29SEP26 5.25 P 0.00 0.00 0.00 1.05 -0.03 0 0 1,495 0
29SEP26 5.50 P 0.00 0.00 0.00 1.29 -0.03 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.53 -0.03 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.77 -0.04 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 2.02 -0.03 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.27 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.76 -0.04 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.01 -0.03 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.26 -0.03 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.51 -0.03 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.75 -0.04 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.00 -0.04 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.04 0.00 25 0 30 0
29OCT26 3.70 P 0.05 0.05 0.05 0.06 0.00 25 30 30 +30
29OCT26 3.80 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.11 -0.01 25 0 2 0
29OCT26 4.00 P 0.12 0.12 0.12 0.15 0.00 25 5 5 +5
29OCT26 4.10 P 0.00 0.00 0.00 0.19 -0.01 25 0 480 0
29OCT26 4.20 P 0.00 0.00 0.00 0.24 -0.01 25 0 17 0
29OCT26 4.30 P 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.35 -0.01 24 0 60 0
29OCT26 4.50 P 0.40 0.40 0.40 0.42 -0.02 24 30 106 +30
29OCT26 4.60 P 0.00 0.00 0.00 0.49 -0.03 24 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.57 -0.03 24 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.66 -0.03 25 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.74 -0.03 24 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.83 -0.03 24 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.06 -0.03 21 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.30 -0.03 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.53 -0.03 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 0.00 25 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.07 0.00 25 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.10 0.00 26 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
30DEC26 3.90 P 0.13 0.13 0.13 0.16 0.00 26 250 309 0
30DEC26 4.00 P 0.00 0.00 0.00 0.20 0.00 26 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.25 0.00 26 0 830 0
30DEC26 4.20 P 0.00 0.00 0.00 0.29 -0.01 25 0 316 0
30DEC26 4.30 P 0.00 0.00 0.00 0.35 0.00 26 0 560 0
30DEC26 4.40 P 0.34 0.34 0.34 0.41 0.00 26 1 225 +1
30DEC26 4.50 P 0.00 0.00 0.00 0.47 -0.02 25 0 7,692 0
30DEC26 4.60 P 0.00 0.00 0.00 0.54 -0.01 25 0 258 0
30DEC26 4.70 P 0.00 0.00 0.00 0.61 -0.03 25 0 121 0
30DEC26 4.80 P 0.00 0.00 0.00 0.69 -0.03 25 0 177 0
30DEC26 4.90 P 0.00 0.00 0.00 0.77 -0.03 25 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.86 -0.03 25 0 2,371 0
30DEC26 5.25 P 0.00 0.00 0.00 1.08 -0.03 25 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.31 -0.03 22 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.54 -0.03 0 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.78 -0.03 0 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 2.02 -0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.27 -0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.51 -0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.76 -0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.01 -0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.26 -0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.51 -0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.75 -0.04 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.00 -0.04 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.09 0.00 26 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.11 -0.01 25 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.14 -0.01 25 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.17 -0.01 25 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.21 -0.01 25 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.24 -0.02 25 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.29 -0.02 25 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.34 -0.02 25 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.39 -0.02 25 0 1,131 0
30MAR27 4.40 P 0.00 0.00 0.00 0.45 -0.02 25 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.51 -0.02 24 0 86 0
30MAR27 4.60 P 0.00 0.00 0.00 0.57 -0.03 24 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.65 -0.02 25 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.73 -0.02 25 0 445 0
30MAR27 4.90 P 0.00 0.00 0.00 0.81 -0.02 25 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.89 -0.02 25 0 115 0
30MAR27 5.25 P 0.00 0.00 0.00 1.10 -0.03 25 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.32 -0.03 23 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.55 -0.04 0 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.79 -0.03 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.02 -0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.27 -0.04 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.52 -0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.76 -0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.01 -0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.26 -0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.51 -0.03 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.75 -0.04 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.13 0.00 26 0 0 0
29JUN27 3.60 P 0.13 0.13 0.13 0.16 0.00 26 2 2 +2
29JUN27 3.70 P 0.00 0.00 0.00 0.19 0.00 26 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.23 +0.01 27 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.26 0.00 26 0 15 0
29JUN27 4.00 P 0.00 0.00 0.00 0.31 0.00 26 0 42 0
29JUN27 4.10 P 0.00 0.00 0.00 0.35 0.00 26 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.40 -0.01 26 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.46 -0.01 26 0 2 0
29JUN27 4.40 P 0.00 0.00 0.00 0.51 -0.02 26 0 67 0
29JUN27 4.50 P 0.00 0.00 0.00 0.57 -0.02 26 0 43 0
29JUN27 4.60 P 0.00 0.00 0.00 0.63 -0.03 25 0 18 0
29JUN27 4.70 P 0.00 0.00 0.00 0.73 0.00 27 0 303 0
29JUN27 4.80 P 0.00 0.00 0.00 0.79 -0.02 27 0 9 0
29JUN27 4.90 P 0.00 0.00 0.00 0.87 -0.02 27 0 5 0
29JUN27 5.00 P 0.00 0.00 0.00 0.95 -0.02 27 0 146 0
29JUN27 5.25 P 0.00 0.00 0.00 1.15 -0.02 27 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.36 -0.03 27 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.58 -0.03 26 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.81 -0.03 24 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.52 -0.03 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.77 -0.03 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.01 -0.04 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.26 -0.03 0 0 0 0
TOTAL PUT 570 50,339 +268
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$ 28.06
30JUL26 17.50 C 0.00 0.00 0.00 10.59 +0.71 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.09 +0.78 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.60 +0.83 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.11 +0.83 58 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.61 +0.82 54 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.12 +0.75 56 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.14 +0.73 54 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.20 +0.84 56 0 150 0
30JUL26 23.00 C 0.00 0.00 0.00 5.28 +0.85 56 0 536 0
30JUL26 24.00 C 0.00 0.00 0.00 4.25 +0.64 44 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.44 +0.60 46 0 244 0
30JUL26 26.00 C 2.27 2.57 2.27 2.66 +0.50 45 68 379 -1
30JUL26 27.00 C 1.93 1.94 1.93 1.98 +0.37 45 30 1,239 -15
30JUL26 28.00 C 1.27 1.42 1.20 1.48 +0.29 46 258 1,206 +128
30JUL26 29.00 C 0.85 1.05 0.85 1.03 +0.20 46 182 1,247 +39
30JUL26 30.00 C 0.65 0.76 0.62 0.75 +0.19 47 81 438 +13
30JUL26 31.00 C 0.51 0.52 0.47 0.50 +0.13 47 40 362 +40
30JUL26 32.00 C 0.34 0.38 0.34 0.33 +0.10 47 54 209 +24
30JUL26 33.00 C 0.00 0.00 0.00 0.20 +0.05 47 0 80 0
30JUL26 34.00 C 0.00 0.00 0.00 0.13 +0.04 47 0 60 0
30JUL26 35.00 C 0.00 0.00 0.00 0.08 +0.02 48 0 55 0
30JUL26 36.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 16 0
30JUL26 37.00 C 0.10 0.10 0.10 0.03 +0.01 48 10 102 +10
28AUG26 18.00 C 0.00 0.00 0.00 10.30 +0.66 72 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.70 +0.80 56 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.29 +0.78 64 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.82 +0.89 63 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.37 +0.85 63 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.46 +0.85 61 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.51 +0.76 55 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.32 +0.56 38 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 4.65 +0.49 46 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.79 +0.45 42 0 85 0
28AUG26 26.00 C 0.00 0.00 0.00 3.31 +0.60 48 0 162 0
28AUG26 27.00 C 2.40 2.40 2.40 2.59 +0.39 45 15 134 -15
28AUG26 28.00 C 1.80 2.06 1.80 2.08 +0.34 45 31 148 +15
28AUG26 29.00 C 1.53 1.53 1.53 1.65 +0.24 45 15 227 +8
28AUG26 30.00 C 1.22 1.28 1.22 1.31 +0.21 46 2 109 +1
28AUG26 31.00 C 0.00 0.00 0.00 1.03 +0.19 46 0 135 0
28AUG26 32.00 C 0.77 0.77 0.77 0.78 +0.15 46 2 193 0
28AUG26 33.00 C 0.58 0.58 0.58 0.59 +0.12 46 3 397 +1
28AUG26 34.00 C 0.51 0.52 0.50 0.44 +0.09 46 157 230 +80
28AUG26 35.00 C 0.00 0.00 0.00 0.32 +0.06 46 0 76 0
28AUG26 36.00 C 0.00 0.00 0.00 0.23 +0.04 46 0 98 0
28AUG26 37.00 C 0.00 0.00 0.00 0.17 +0.03 46 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 10.75 +0.76 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.30 +0.66 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 9.95 +0.87 62 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.42 +0.88 56 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 8.82 +0.62 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.37 +0.72 47 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.46 +0.62 46 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.51 +0.60 42 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 5.78 +0.69 45 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 4.81 +0.44 40 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 4.14 +0.43 41 0 423 0
29SEP26 26.00 C 3.19 3.51 3.19 3.61 +0.51 44 25 218 -25
29SEP26 27.00 C 2.81 2.81 2.81 3.00 +0.39 43 15 1,163 +15
29SEP26 28.00 C 2.20 2.45 2.20 2.47 +0.24 42 219 441 +11
29SEP26 29.00 C 2.04 2.04 2.04 2.04 +0.28 42 15 107 0
29SEP26 30.00 C 1.52 1.71 1.52 1.70 +0.21 43 70 129 -47
29SEP26 31.00 C 1.34 1.34 1.34 1.41 +0.20 44 15 77 0
29SEP26 32.00 C 0.00 0.00 0.00 1.15 +0.18 44 0 173 0
29SEP26 33.00 C 0.86 0.86 0.86 0.92 +0.15 44 200 243 +170
29SEP26 34.00 C 0.71 0.71 0.71 0.73 +0.12 44 15 139 +15
29SEP26 35.00 C 0.00 0.00 0.00 0.58 +0.10 44 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 0.45 +0.07 44 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.35 +0.05 43 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.27 +0.04 43 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.21 +0.03 43 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.16 +0.02 43 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.13 +0.02 44 0 32 0
29OCT26 19.00 C 0.00 0.00 0.00 9.42 +0.81 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 8.90 +0.70 42 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.45 +0.73 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.57 +0.69 42 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.74 +0.66 43 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.95 +0.61 42 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.22 +0.57 42 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.55 +0.52 43 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.89 +0.47 42 0 30 0
29OCT26 27.00 C 3.05 3.21 3.05 3.33 +0.40 42 30 90 +30
29OCT26 28.00 C 2.50 2.78 2.50 2.80 +0.32 41 123 258 +123
29OCT26 29.00 C 2.29 2.36 2.29 2.38 +0.26 42 90 150 +90
29OCT26 30.00 C 1.93 1.99 1.93 2.00 +0.20 42 30 30 +29
29OCT26 31.00 C 1.69 1.69 1.69 1.71 +0.21 42 15 15 +15
29OCT26 32.00 C 1.39 1.39 1.39 1.47 +0.20 43 15 30 +15
29OCT26 33.00 C 0.00 0.00 0.00 1.23 +0.18 43 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 1.02 +0.16 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.84 +0.13 43 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.69 +0.11 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 10.78 +0.55 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.32 +0.61 21 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 9.95 +0.64 38 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.44 +0.55 35 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 8.99 +0.54 35 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.69 +0.66 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 7.75 +0.53 38 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 6.95 +0.54 38 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 6.21 +0.50 39 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.55 +0.34 39 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 4.94 +0.34 40 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 4.37 +0.35 40 0 130 0
30DEC26 27.00 C 0.00 0.00 0.00 3.91 +0.58 41 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 3.53 +0.59 43 0 343 0
30DEC26 29.00 C 0.00 0.00 0.00 2.98 +0.47 41 0 122 0
30DEC26 30.00 C 0.00 0.00 0.00 2.60 +0.30 41 0 96 0
30DEC26 31.00 C 0.00 0.00 0.00 2.27 +0.28 41 0 16 0
30DEC26 32.00 C 0.00 0.00 0.00 1.98 +0.27 42 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.73 +0.26 42 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 1.52 +0.27 42 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.34 +0.27 43 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.16 +0.25 43 0 26 0
30DEC26 37.00 C 0.00 0.00 0.00 0.99 +0.22 43 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.85 +0.19 43 0 5 0
30DEC26 39.00 C 0.00 0.00 0.00 0.73 +0.18 43 0 54 0
30MAR27 17.50 C 0.00 0.00 0.00 10.97 +0.54 38 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 10.73 +0.65 45 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.28 +0.71 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.75 +0.59 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.31 +0.46 41 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 8.93 +0.54 41 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 8.14 +0.50 41 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.36 +0.35 40 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.75 +0.41 41 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.11 +0.38 41 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.50 +0.44 40 0 30 0
30MAR27 26.00 C 0.00 0.00 0.00 4.97 +0.32 41 0 78 0
30MAR27 27.00 C 0.00 0.00 0.00 4.46 +0.31 41 0 62 0
30MAR27 28.00 C 0.00 0.00 0.00 4.07 +0.33 41 0 86 0
30MAR27 29.00 C 0.00 0.00 0.00 3.61 +0.28 41 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 3.25 +0.26 41 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 2.90 +0.26 41 0 2,002 0
30MAR27 32.00 C 0.00 0.00 0.00 2.57 +0.20 41 0 105 0
30MAR27 33.00 C 0.00 0.00 0.00 2.30 +0.20 41 0 58 0
30MAR27 34.00 C 0.00 0.00 0.00 2.03 +0.15 41 0 9 0
30MAR27 35.00 C 1.83 1.90 1.83 1.81 +0.14 41 16 77 +15
30MAR27 36.00 C 0.00 0.00 0.00 1.60 +0.13 41 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 1.42 +0.11 41 0 28 0
29JUN27 18.00 C 0.00 0.00 0.00 10.92 +0.59 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.51 +0.58 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.25 +0.66 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.76 +0.57 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.39 +0.55 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.66 +0.58 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 7.90 +0.49 41 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.40 +0.54 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.71 +0.52 41 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.10 +0.43 41 0 1 0
29JUN27 26.00 C 0.00 0.00 0.00 5.65 +0.42 41 0 51 0
29JUN27 27.00 C 0.00 0.00 0.00 5.16 +0.43 41 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 4.59 +0.23 40 0 47 0
29JUN27 29.00 C 0.00 0.00 0.00 4.16 +0.23 40 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 3.92 +0.33 41 0 36 0
29JUN27 31.00 C 0.00 0.00 0.00 3.59 +0.31 41 0 65 0
29JUN27 32.00 C 0.00 0.00 0.00 3.25 +0.26 41 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 2.96 +0.22 41 0 64 0
29JUN27 34.00 C 0.00 0.00 0.00 2.69 +0.20 41 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 2.43 +0.17 41 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 2.21 +0.15 41 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 2.01 +0.15 41 0 6 0
TOTAL CALL 1,841 17,243 +784
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 56 0 98 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30JUL26 21.00 P 0.00 0.00 0.00 0.02 -0.01 50 0 130 0
30JUL26 22.00 P 0.00 0.00 0.00 0.04 -0.04 48 0 139 0
30JUL26 23.00 P 0.18 0.18 0.18 0.09 -0.07 48 30 492 +30
30JUL26 24.00 P 0.25 0.25 0.25 0.18 -0.13 47 15 207 0
30JUL26 25.00 P 0.40 0.40 0.40 0.34 -0.20 47 22 155 +18
30JUL26 26.00 P 0.73 0.73 0.62 0.59 -0.29 47 33 326 +13
30JUL26 27.00 P 1.14 1.14 0.97 0.92 -0.37 47 45 282 +15
30JUL26 28.00 P 1.73 1.73 1.39 1.39 -0.46 47 80 321 -39
30JUL26 29.00 P 2.33 2.33 2.33 1.97 -0.59 48 15 267 0
30JUL26 30.00 P 0.00 0.00 0.00 2.66 -0.49 48 0 198 0
30JUL26 31.00 P 0.00 0.00 0.00 3.47 -0.57 51 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 4.20 -0.86 47 0 24 0
30JUL26 33.00 P 0.00 0.00 0.00 5.24 -0.54 56 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 6.12 -0.76 55 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.97 -0.79 46 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 8.03 -0.76 59 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 9.17 -0.57 76 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 32 0
28AUG26 19.50 P 0.00 0.00 0.00 0.04 -0.02 47 0 149 0
28AUG26 20.00 P 0.00 0.00 0.00 0.05 -0.04 46 0 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.10 -0.06 46 0 80 0
28AUG26 22.00 P 0.29 0.29 0.29 0.18 -0.10 46 22 108 +22
28AUG26 23.00 P 0.00 0.00 0.00 0.30 -0.15 46 0 56 0
28AUG26 24.00 P 0.00 0.00 0.00 0.49 -0.20 46 0 22 0
28AUG26 25.00 P 0.00 0.00 0.00 0.74 -0.26 46 0 141 0
28AUG26 26.00 P 0.00 0.00 0.00 1.05 -0.33 46 0 117 0
28AUG26 27.00 P 1.54 1.54 1.54 1.45 -0.39 46 15 234 +15
28AUG26 28.00 P 2.07 2.08 2.07 1.93 -0.47 46 16 63 -1
28AUG26 29.00 P 2.67 2.67 2.67 2.52 -0.53 46 15 110 +15
28AUG26 30.00 P 3.47 3.47 3.47 3.18 -0.51 47 15 135 +15
28AUG26 31.00 P 0.00 0.00 0.00 3.89 -0.64 47 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 4.72 -0.68 49 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 5.56 -0.68 51 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.44 -0.44 52 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.16 -0.78 46 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 8.07 -0.81 46 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 9.17 -0.62 54 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.02 45 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.03 44 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 69 0
29SEP26 19.50 P 0.00 0.00 0.00 0.09 -0.05 44 0 147 0
29SEP26 20.00 P 0.00 0.00 0.00 0.12 -0.06 44 0 206 0
29SEP26 21.00 P 0.00 0.00 0.00 0.20 -0.10 43 0 155 0
29SEP26 22.00 P 0.51 0.51 0.42 0.33 -0.14 44 101 113 +41
29SEP26 23.00 P 0.65 0.65 0.58 0.51 -0.18 44 30 72 -15
29SEP26 24.00 P 0.00 0.00 0.00 0.74 -0.23 44 0 1,400 0
29SEP26 25.00 P 1.21 1.21 1.21 1.04 -0.28 44 15 570 0
29SEP26 26.00 P 1.60 1.61 1.60 1.40 -0.33 44 22 284 +15
29SEP26 27.00 P 1.95 1.95 1.94 1.82 -0.38 44 23 209 -5
29SEP26 28.00 P 2.56 2.58 2.56 2.32 -0.43 44 22 232 +7
29SEP26 29.00 P 3.21 3.26 2.93 2.91 -0.54 45 75 149 +55
29SEP26 30.00 P 3.58 3.58 3.58 3.56 -0.57 45 15 192 +15
29SEP26 31.00 P 0.00 0.00 0.00 4.26 -0.60 46 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 5.01 -0.64 46 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 5.82 -0.69 47 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.67 -0.55 48 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.54 -0.58 49 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.45 -0.58 50 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.40 -0.52 52 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.35 -0.51 54 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 11.28 -0.56 55 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 12.21 -0.67 55 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 13.05 -0.70 51 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.12 -0.05 43 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.16 -0.06 43 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.20 -0.09 43 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.32 -0.12 43 0 3 0
29OCT26 22.00 P 0.00 0.00 0.00 0.48 -0.16 43 0 19 0
29OCT26 23.00 P 0.00 0.00 0.00 0.69 -0.21 43 0 1 0
29OCT26 24.00 P 1.14 1.14 1.14 0.97 -0.25 43 8 8 +8
29OCT26 25.00 P 1.34 1.34 1.34 1.29 -0.30 43 15 15 +15
29OCT26 26.00 P 1.93 1.93 1.76 1.67 -0.35 43 94 143 +68
29OCT26 27.00 P 2.35 2.45 2.15 2.12 -0.38 43 75 150 +75
29OCT26 28.00 P 2.65 2.69 2.65 2.65 -0.41 44 45 60 +45
29OCT26 29.00 P 3.49 3.49 3.22 3.22 -0.46 44 120 120 +90
29OCT26 30.00 P 3.85 3.88 3.85 3.87 -0.41 44 30 30 +30
29OCT26 31.00 P 0.00 0.00 0.00 4.41 -0.58 43 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 5.13 -0.61 42 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.89 -0.63 43 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.68 -0.67 43 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.54 -0.66 43 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.45 -0.64 44 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.17 -0.02 43 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.21 -0.03 43 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.26 -0.04 42 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.32 -0.05 43 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.39 -0.06 43 0 50 0
30DEC26 20.00 P 0.60 0.60 0.60 0.47 -0.06 43 15 163 0
30DEC26 21.00 P 0.00 0.00 0.00 0.66 -0.08 43 0 29 0
30DEC26 22.00 P 0.00 0.00 0.00 0.90 -0.11 43 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.16 -0.17 43 0 153 0
30DEC26 24.00 P 0.00 0.00 0.00 1.46 -0.23 42 0 62 0
30DEC26 25.00 P 0.00 0.00 0.00 1.81 -0.31 42 0 80 0
30DEC26 26.00 P 0.00 0.00 0.00 2.22 -0.33 42 0 108 0
30DEC26 27.00 P 0.00 0.00 0.00 2.68 -0.38 41 0 185 0
30DEC26 28.00 P 0.00 0.00 0.00 3.21 -0.44 41 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 3.74 -0.42 41 0 182 0
30DEC26 30.00 P 0.00 0.00 0.00 4.45 -0.38 42 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 5.14 -0.39 43 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 5.93 -0.44 44 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.68 -0.39 44 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.47 -0.48 45 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 8.29 -0.40 45 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 9.14 -0.46 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.91 -0.51 45 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.89 -0.41 47 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.79 -0.59 49 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.30 -0.11 40 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.36 -0.13 40 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.44 -0.13 40 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.52 -0.15 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.60 -0.19 40 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.71 -0.19 40 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 0.94 -0.23 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.22 -0.23 41 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.54 -0.24 41 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 1.88 -0.27 40 0 107 0
30MAR27 25.00 P 0.00 0.00 0.00 2.26 -0.31 40 0 1,529 0
30MAR27 26.00 P 0.00 0.00 0.00 2.68 -0.37 40 0 57 0
30MAR27 27.00 P 0.00 0.00 0.00 3.17 -0.39 40 0 99 0
30MAR27 28.00 P 3.84 3.84 3.84 3.70 -0.43 40 6 71 +6
30MAR27 29.00 P 0.00 0.00 0.00 4.24 -0.48 39 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 4.97 -0.38 41 0 1 0
30MAR27 31.00 P 0.00 0.00 0.00 5.62 -0.41 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.32 -0.45 41 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 7.13 -0.37 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.91 -0.37 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.57 -0.52 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.51 -0.41 43 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.34 -0.46 43 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.58 -0.15 40 0 39 0
29JUN27 18.50 P 0.00 0.00 0.00 0.67 -0.17 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.78 -0.18 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.89 -0.20 40 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.00 -0.23 40 0 0 0
29JUN27 21.00 P 1.49 1.49 1.49 1.29 -0.24 41 1 1 +1
29JUN27 22.00 P 0.00 0.00 0.00 1.60 -0.25 41 0 2 0
29JUN27 23.00 P 0.00 0.00 0.00 1.96 -0.25 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.32 -0.28 40 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 2.72 -0.32 40 0 60 0
29JUN27 26.00 P 0.00 0.00 0.00 3.21 -0.31 40 0 132 0
29JUN27 27.00 P 0.00 0.00 0.00 3.72 -0.34 40 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.28 -0.36 40 0 30 0
29JUN27 29.00 P 0.00 0.00 0.00 4.89 -0.37 41 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.52 -0.35 41 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.07 -0.54 40 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.84 -0.48 41 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.49 -0.59 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.33 -0.48 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.13 -0.47 42 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.92 -0.52 42 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.72 -0.50 42 0 0 0
TOTAL PUT 1,035 13,859 +554
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 0.00
29SEP26 6.25 C 0.00 0.00 0.00 3.33 0.00 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.09 +0.01 33 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 0.00 28 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 0.00 18 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 0.00 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.10 +0.01 24 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.85 0.00 20 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.61 0.00 20 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.38 0.00 21 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.16 0.00 21 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.95 0.00 21 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.77 0.00 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.60 0.00 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.46 0.00 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.34 0.00 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 0.00 21 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.05 0.00 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 26 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 35 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 3.38 0.00 0 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.14 +0.01 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 0.00 20 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.65 0.00 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 0.00 21 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.17 0.00 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.94 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.72 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.51 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.31 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.13 +0.01 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 0.00 21 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.67 0.00 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.55 0.00 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.45 +0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.28 0.00 21 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.17 0.00 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 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.48 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.26 +0.01 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 1.45 +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 0.30 +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 0.00 21 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 0.00 21 0 0 0
TOTAL CALL 0 0 0
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 35 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 0.00 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 0.00 21 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.16 -0.01 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.25 0.00 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 0.00 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 0.02 -0.01 20 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 0.10 -0.01 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.15 0.00 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.21 -0.01 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.29 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.50 0.00 21 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.63 -0.01 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.78 -0.01 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 22 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 22 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 22 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.12 0.00 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.17 0.00 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.23 0.00 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.30 0.00 21 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.39 0.00 21 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.49 0.00 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.60 -0.01 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.73 -0.01 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 0.00 21 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 1.59 0.00 21 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.01 0.00 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$ 2.22
30JUL26 1.60 C 0.00 0.00 0.00 0.62 +0.05 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.57 +0.05 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.52 +0.05 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.47 +0.05 0 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.42 +0.05 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.37 +0.04 0 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.32 +0.04 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.28 +0.04 32 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.24 +0.04 36 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.16 +0.03 35 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.11 +0.03 40 0 1 0
30JUL26 2.30 C 0.07 0.07 0.07 0.06 +0.01 37 3 13 +3
30JUL26 2.40 C 0.00 0.00 0.00 0.04 +0.01 42 0 232 0
30JUL26 2.50 C 0.00 0.00 0.00 0.02 0.00 40 0 19 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 48 0 88 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 54 0 62 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 61 0 466 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 67 0 157 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 72 0 28 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 78 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 83 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 87 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 92 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 97 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 101 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 105 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 109 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 113 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.57 +0.04 0 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.52 +0.04 0 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.47 +0.03 0 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.43 +0.04 27 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.38 +0.03 23 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.34 +0.03 31 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.30 +0.03 33 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.27 +0.04 37 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.20 +0.03 37 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.15 +0.03 39 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.10 +0.01 37 0 67 0
28AUG26 2.40 C 0.00 0.00 0.00 0.08 +0.02 41 0 72 0
28AUG26 2.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.04 +0.01 43 0 64 0
28AUG26 2.70 C 0.00 0.00 0.00 0.03 +0.01 44 0 14 0
28AUG26 2.80 C 0.00 0.00 0.00 0.02 +0.01 44 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 46 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 50 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 57 0 3 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 60 0 13 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 23 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.62 +0.04 0 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.57 +0.03 0 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.53 +0.04 0 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.49 +0.04 31 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.45 +0.04 35 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.41 +0.04 36 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.37 +0.04 36 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.33 +0.04 36 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.30 +0.04 37 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.24 +0.03 38 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.19 +0.03 39 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.14 +0.02 38 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.11 +0.02 39 0 116 0
29SEP26 2.50 C 0.00 0.00 0.00 0.09 +0.02 42 0 14 0
29SEP26 2.60 C 0.00 0.00 0.00 0.07 +0.02 42 0 123 0
29SEP26 2.70 C 0.00 0.00 0.00 0.05 +0.01 42 0 96 0
29SEP26 2.80 C 0.00 0.00 0.00 0.04 +0.01 43 0 5 0
29SEP26 2.90 C 0.00 0.00 0.00 0.03 +0.01 43 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 291 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 42 0 47 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 48 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 53 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 62 0 23 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 64 0 26 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 72 0 16 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 75 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 80 0 2 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 84 0 2 0
29OCT26 1.60 C 0.00 0.00 0.00 0.63 +0.04 0 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.59 +0.05 29 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.54 +0.04 26 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.50 +0.04 31 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.46 +0.04 33 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.42 +0.04 33 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.39 +0.04 36 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.35 +0.03 35 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.32 +0.03 36 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.26 +0.03 37 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.21 +0.02 37 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.18 +0.03 40 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.14 +0.02 40 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.07 +0.02 41 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.02 - 39 0 0 -
30DEC26 1.60 C 0.00 0.00 0.00 0.65 +0.04 28 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.61 +0.04 31 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.57 +0.04 33 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.53 +0.04 33 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.49 +0.03 33 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.46 +0.03 35 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.43 +0.04 37 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.39 +0.03 35 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.36 +0.03 36 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.31 +0.03 37 0 30 0
30DEC26 2.20 C 0.00 0.00 0.00 0.26 +0.02 38 0 140 0
30DEC26 2.30 C 0.00 0.00 0.00 0.22 +0.02 38 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.18 +0.01 38 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.15 +0.01 38 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.11 +0.02 40 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.07 +0.01 39 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.06 +0.01 40 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.05 +0.01 40 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 35 0 3 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 36 0 3 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
30MAR27 1.60 C 0.00 0.00 0.00 0.69 +0.05 35 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.65 +0.04 35 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.61 +0.03 35 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.58 +0.04 37 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.54 +0.03 36 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.51 +0.03 37 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.48 +0.03 37 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.45 +0.03 37 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.42 +0.03 37 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.37 +0.02 38 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.32 +0.02 38 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.28 +0.02 38 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.24 +0.01 38 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.21 +0.01 38 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.16 +0.01 39 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.12 +0.01 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.09 +0.01 40 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.07 +0.01 41 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.06 +0.01 41 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 2 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 +0.01 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.72 +0.04 35 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.68 +0.03 35 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.65 +0.03 36 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.61 +0.03 35 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.59 +0.04 38 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.55 +0.03 36 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.53 +0.03 38 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.50 +0.03 38 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.47 +0.03 38 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.42 +0.03 38 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.37 +0.02 38 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.33 +0.02 38 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.29 +0.01 38 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.27 +0.03 39 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.23 +0.02 38 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.21 +0.02 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.19 +0.02 40 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.15 +0.02 40 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.12 +0.02 40 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.09 +0.01 40 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 +0.01 40 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 +0.01 40 0 2 0
TOTAL CALL 3 4,015 +3
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 77 0 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 0.00 59 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 -0.02 40 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.05 -0.02 42 0 2,000 0
30JUL26 2.20 P 0.00 0.00 0.00 0.09 -0.02 42 0 4 0
30JUL26 2.30 P 0.00 0.00 0.00 0.14 -0.04 39 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.22 -0.05 44 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.30 -0.05 43 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.40 -0.05 52 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.50 -0.04 61 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.60 -0.04 68 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.69 -0.05 65 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.80 -0.04 82 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.90 -0.04 89 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.00 -0.04 95 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.10 -0.04 100 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.20 -0.04 106 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.30 -0.04 111 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.40 -0.04 116 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.50 -0.04 121 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.60 -0.04 126 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.70 -0.04 131 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.80 -0.04 135 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.90 -0.04 139 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.04 0.00 42 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 3 0
28AUG26 2.10 P 0.00 0.00 0.00 0.08 -0.01 39 0 2 0
28AUG26 2.20 P 0.00 0.00 0.00 0.13 -0.02 41 0 1 0
28AUG26 2.30 P 0.00 0.00 0.00 0.18 -0.04 40 0 32 0
28AUG26 2.40 P 0.00 0.00 0.00 0.25 -0.04 41 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.33 -0.05 43 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.42 -0.04 46 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.51 -0.04 48 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.60 -0.04 49 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.70 -0.04 54 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.80 -0.04 59 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.90 -0.04 64 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 1.00 -0.04 68 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.10 -0.04 72 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.20 -0.04 76 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.30 -0.04 80 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.40 -0.04 83 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.50 -0.04 87 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.60 -0.04 90 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.70 -0.04 94 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.06 -0.01 40 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.11 -0.02 39 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.16 -0.02 40 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.22 -0.03 41 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.28 -0.04 41 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.36 -0.04 43 0 25 0
29SEP26 2.60 P 0.00 0.00 0.00 0.44 -0.05 44 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.53 -0.05 46 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.62 -0.05 48 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.71 -0.04 49 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.81 -0.04 53 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.91 -0.04 57 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 1.00 -0.04 56 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.10 -0.04 59 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.20 -0.04 63 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.30 -0.04 66 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.40 -0.04 69 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.50 -0.04 72 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.60 -0.04 74 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.70 -0.04 77 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.80 -0.04 80 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.90 -0.04 82 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.00 -0.04 85 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.10 -0.04 87 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.20 -0.04 89 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.30 -0.04 92 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.40 -0.04 94 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.50 -0.04 96 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.60 -0.04 98 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.70 -0.04 100 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.80 -0.04 102 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.05 -0.04 107 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.04 0.00 39 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 3 0
29OCT26 2.10 P 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.19 -0.02 41 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.24 -0.03 40 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.31 -0.03 42 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.38 -0.04 42 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.46 -0.04 43 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.54 -0.05 43 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.63 -0.05 45 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.72 -0.05 46 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.81 -0.05 47 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.91 - 50 0 0 -
30DEC26 1.60 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.03 -0.01 37 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.09 -0.02 38 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.17 -0.02 39 0 30 0
30DEC26 2.20 P 0.00 0.00 0.00 0.22 -0.03 39 0 132 0
30DEC26 2.30 P 0.00 0.00 0.00 0.28 -0.03 40 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.34 -0.04 39 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.41 -0.04 40 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.49 -0.04 41 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.57 -0.04 42 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.65 -0.05 42 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.74 -0.05 44 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.83 -0.05 45 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.92 -0.05 45 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 1.02 -0.04 48 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.12 -0.04 51 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.21 -0.04 51 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 1.31 -0.04 53 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.40 -0.04 52 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.50 -0.04 54 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.60 -0.04 56 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.70 -0.04 58 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.80 -0.04 60 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.90 -0.04 62 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 2.00 -0.04 64 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.10 -0.04 66 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.20 -0.04 67 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.30 -0.04 69 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.40 -0.04 70 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.50 -0.04 72 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.60 -0.04 74 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.70 -0.04 75 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.80 -0.04 77 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.05 -0.04 80 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.05 -0.01 39 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.13 -0.02 39 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.15 -0.02 39 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.17 -0.02 39 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.27 -0.02 39 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.33 -0.02 40 0 3 0
30MAR27 2.40 P 0.00 0.00 0.00 0.39 -0.03 40 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.46 -0.03 40 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.53 -0.04 41 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.61 -0.04 41 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.69 -0.04 42 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.77 -0.04 42 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.86 -0.04 43 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.95 -0.04 44 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.04 -0.04 45 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.13 -0.04 46 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.23 -0.03 48 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.32 -0.04 48 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.42 -0.03 50 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.51 -0.04 49 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.61 -0.04 51 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.70 -0.04 50 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.80 -0.04 52 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.90 -0.04 53 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 2.00 -0.04 55 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.10 -0.04 56 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.20 -0.04 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.30 -0.04 59 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.40 -0.04 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.50 -0.04 62 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.07 -0.01 39 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.08 -0.01 38 0 4 0
29JUN27 1.70 P 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.13 -0.01 39 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.15 -0.01 39 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.17 -0.01 40 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.19 -0.01 39 0 0 0
29JUN27 2.00 P 0.21 0.21 0.21 0.21 -0.01 39 11 35 +11
29JUN27 2.10 P 0.00 0.00 0.00 0.26 -0.01 40 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.31 -0.01 40 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.37 -0.02 40 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.43 -0.02 40 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.49 -0.04 39 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.57 -0.03 41 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.65 -0.02 42 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.72 -0.03 41 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.80 -0.03 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.89 -0.03 43 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.97 -0.04 43 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.06 -0.03 43 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.15 -0.03 44 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.25 -0.02 46 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.34 -0.03 46 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.44 -0.02 48 0 0 0
TOTAL PUT 11 3,411 +11
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$ 18.30
03JUL26 12.50 C 0.00 0.00 0.00 5.80 +0.98 0 0 0 0
03JUL26 13.00 C 0.00 0.00 0.00 5.30 +0.98 0 0 0 0
03JUL26 13.50 C 0.00 0.00 0.00 4.80 +0.98 0 0 0 0
03JUL26 14.00 C 0.00 0.00 0.00 4.30 +0.98 0 0 0 0
03JUL26 14.50 C 0.00 0.00 0.00 3.80 +0.98 0 0 0 0
03JUL26 15.00 C 0.00 0.00 0.00 3.30 +0.98 0 0 0 0
03JUL26 15.50 C 0.00 0.00 0.00 2.80 +0.98 0 0 0 0
03JUL26 16.00 C 0.00 0.00 0.00 2.30 +0.98 0 0 0 0
03JUL26 16.50 C 0.00 0.00 0.00 1.80 +0.95 0 0 0 -25
03JUL26 17.00 C 0.00 0.00 0.00 1.30 +0.88 0 0 0 -458
03JUL26 17.50 C 0.38 0.62 0.35 0.80 +0.66 0 9 0 -56
03JUL26 18.00 C 0.04 0.30 0.04 0.30 +0.27 0 79 0 -68
03JUL26 18.50 C 0.02 0.04 0.01 0.00 -0.01 0 76 79 -14
03JUL26 19.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
03JUL26 19.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
03JUL26 20.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
03JUL26 21.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 22.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 26.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 12.50 C 0.00 0.00 0.00 5.81 +0.98 104 0 0 0
10JUL26 13.00 C 0.00 0.00 0.00 5.31 +0.99 93 0 0 0
10JUL26 13.50 C 0.00 0.00 0.00 4.81 +0.99 83 0 0 0
10JUL26 14.00 C 0.00 0.00 0.00 4.30 +0.97 0 0 0 0
10JUL26 14.50 C 0.00 0.00 0.00 3.80 +0.97 0 0 0 0
10JUL26 15.00 C 0.00 0.00 0.00 3.31 +0.97 53 0 0 0
10JUL26 15.50 C 0.00 0.00 0.00 2.82 +0.97 59 0 0 0
10JUL26 16.00 C 0.00 0.00 0.00 2.32 +0.90 49 0 0 0
10JUL26 16.50 C 0.00 0.00 0.00 1.84 +0.84 48 0 0 0
10JUL26 17.00 C 0.00 0.00 0.00 1.41 +0.76 52 0 2 0
10JUL26 17.50 C 0.72 1.00 0.72 0.99 +0.59 48 6 61 -4
10JUL26 18.00 C 0.48 0.65 0.48 0.63 +0.40 45 4 65 0
10JUL26 18.50 C 0.27 0.43 0.27 0.39 +0.27 47 28 41 +21
10JUL26 19.00 C 0.12 0.24 0.12 0.23 +0.17 48 19 42 +18
10JUL26 19.50 C 0.08 0.13 0.08 0.12 +0.09 48 23 25 +23
10JUL26 20.00 C 0.05 0.08 0.05 0.06 +0.05 49 4 15 +3
10JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1 0
10JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
10JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
10JUL26 24.00 C 0.00 0.00 0.00 0.01 - 86 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 5.81 +0.93 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.31 +0.92 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.86 +0.96 60 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.34 +0.91 44 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.88 +0.96 52 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.39 +0.89 47 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 2.95 +0.88 49 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.52 +0.83 49 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 2.11 +0.76 48 0 37 0
30JUL26 17.00 C 1.10 1.10 1.10 1.73 +0.69 47 15 106 +6
30JUL26 17.50 C 1.14 1.24 1.13 1.39 +0.59 46 34 295 0
30JUL26 18.00 C 0.65 1.12 0.65 1.05 +0.45 44 114 283 +8
30JUL26 18.50 C 0.50 0.87 0.50 0.85 +0.40 46 138 316 +84
30JUL26 19.00 C 0.42 0.67 0.42 0.65 +0.33 46 107 251 +77
30JUL26 19.50 C 0.32 0.52 0.32 0.49 +0.27 46 129 265 +46
30JUL26 20.00 C 0.25 0.38 0.25 0.36 +0.21 46 129 496 +58
30JUL26 21.00 C 0.13 0.22 0.13 0.18 +0.11 46 58 562 +4
30JUL26 22.00 C 0.09 0.12 0.09 0.09 +0.06 47 19 206 +16
30JUL26 23.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 302 0
30JUL26 24.00 C 0.04 0.04 0.04 0.02 +0.01 48 17 301 +2
30JUL26 25.00 C 0.03 0.03 0.03 0.01 0.00 49 1 203 +1
30JUL26 26.00 C 0.01 0.01 0.01 0.01 0.00 54 3 169 +3
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 82 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 64 0 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 68 0 225 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 73 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 77 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 81 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 85 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 88 0 87 0
28AUG26 12.50 C 0.00 0.00 0.00 5.87 +0.91 44 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.44 +0.95 55 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.95 +0.92 51 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.49 +0.90 51 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.97 +0.81 43 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.60 +0.86 48 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.20 +0.83 48 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 2.80 +0.78 47 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.43 +0.72 47 0 57 0
28AUG26 17.00 C 1.81 1.81 1.81 2.08 +0.65 46 15 132 +15
28AUG26 17.50 C 0.00 0.00 0.00 1.78 +0.60 46 0 133 0
28AUG26 18.00 C 1.08 1.38 1.08 1.50 +0.50 46 21 190 +20
28AUG26 18.50 C 1.01 1.10 1.01 1.26 +0.44 45 19 159 +15
28AUG26 19.00 C 0.92 0.92 0.91 1.06 +0.40 46 17 154 +17
28AUG26 19.50 C 0.75 0.87 0.75 0.87 +0.34 46 22 164 +22
28AUG26 20.00 C 0.54 0.72 0.54 0.73 +0.31 46 30 158 +30
28AUG26 21.00 C 0.42 0.51 0.42 0.48 +0.22 46 10 197 +9
28AUG26 22.00 C 0.35 0.35 0.35 0.31 +0.15 46 15 158 +8
28AUG26 23.00 C 0.25 0.25 0.25 0.19 +0.10 46 30 61 +3
28AUG26 24.00 C 0.00 0.00 0.00 0.12 +0.06 46 0 508 0
28AUG26 25.00 C 0.12 0.12 0.12 0.07 +0.04 46 2 136 +2
28AUG26 26.00 C 0.00 0.00 0.00 0.05 +0.03 47 0 166 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 16 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 12 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 47 0 56 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 50 0 33 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 53 0 8 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 56 0 121 0
29SEP26 10.50 C 0.00 0.00 0.00 7.88 +0.95 44 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.45 +1.00 60 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.96 +0.96 57 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.48 +0.95 54 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.00 +0.93 52 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.55 +0.93 52 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.08 +0.90 49 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.63 +0.86 48 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.18 +0.83 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 3.78 +0.84 46 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.29 +0.70 41 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 2.92 +0.65 41 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.70 +0.71 45 0 223 0
29SEP26 17.00 C 1.96 1.96 1.96 2.36 +0.66 45 15 804 0
29SEP26 17.50 C 1.78 1.84 1.78 2.08 +0.61 45 16 308 +15
29SEP26 18.00 C 0.00 0.00 0.00 1.82 +0.55 45 0 250 0
29SEP26 18.50 C 1.37 1.41 1.37 1.59 +0.48 45 16 146 +15
29SEP26 19.00 C 1.22 1.22 1.22 1.39 +0.44 45 15 278 +15
29SEP26 19.50 C 1.00 1.11 1.00 1.20 +0.40 45 18 269 +3
29SEP26 20.00 C 0.00 0.00 0.00 1.04 +0.36 45 0 297 0
29SEP26 21.00 C 0.56 0.62 0.56 0.76 +0.29 45 24 272 +16
29SEP26 22.00 C 0.48 0.52 0.48 0.54 +0.22 45 18 177 +17
29SEP26 23.00 C 0.44 0.44 0.44 0.38 +0.16 45 15 324 0
29SEP26 24.00 C 0.00 0.00 0.00 0.27 +0.12 45 0 529 0
29SEP26 25.00 C 0.00 0.00 0.00 0.19 +0.09 45 0 240 0
29SEP26 26.00 C 0.20 0.20 0.20 0.13 +0.06 45 2 181 +2
29SEP26 27.00 C 0.00 0.00 0.00 0.09 +0.04 45 0 109 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 +0.03 45 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 +0.02 45 0 188 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 73 0
29SEP26 31.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 47 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 79 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 46 0 40 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 48 0 582 0
29OCT26 12.50 C 0.00 0.00 0.00 6.08 +0.94 49 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.63 +0.90 48 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.23 +0.90 50 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 4.77 +0.84 47 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.36 +0.82 46 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 3.98 +0.82 46 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.58 +0.68 45 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.27 +0.77 46 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.85 +0.64 43 0 45 0
29OCT26 17.00 C 2.20 2.20 2.20 2.60 +0.66 44 15 45 +15
29OCT26 17.50 C 0.00 0.00 0.00 2.32 +0.57 44 0 15 0
29OCT26 18.00 C 1.76 1.80 1.76 2.05 +0.54 44 30 22 +15
29OCT26 18.50 C 1.52 1.66 1.52 1.84 +0.49 44 30 37 +30
29OCT26 19.00 C 1.37 1.47 1.37 1.64 +0.46 44 30 36 +20
29OCT26 19.50 C 0.00 0.00 0.00 1.45 +0.41 45 0 16 0
29OCT26 20.00 C 0.99 0.99 0.99 1.28 +0.37 45 5 15 0
29OCT26 21.00 C 0.77 0.84 0.77 0.99 +0.31 45 36 30 +30
29OCT26 22.00 C 0.78 0.78 0.78 0.75 +0.25 45 15 18 +15
29OCT26 23.00 C 0.00 0.00 0.00 0.56 +0.19 44 0 0 0
29OCT26 24.00 C 0.46 0.51 0.46 0.42 - 44 35 35 -
30DEC26 10.50 C 0.00 0.00 0.00 8.10 +0.93 53 0 3 0
30DEC26 11.00 C 7.21 7.30 7.20 7.66 +0.94 53 23 68 +15
30DEC26 11.50 C 0.00 0.00 0.00 7.20 +0.93 52 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 6.77 +0.88 51 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.29 +0.83 48 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 5.91 +0.92 49 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.46 +0.80 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.07 +0.79 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.70 +0.77 46 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.34 +0.78 46 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 3.96 +0.71 45 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.65 +0.73 45 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.30 +0.65 44 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.03 +0.63 44 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.77 +0.60 44 0 115 0
30DEC26 18.00 C 2.36 2.36 2.36 2.52 +0.55 44 7 94 +7
30DEC26 18.50 C 2.08 2.34 2.08 2.31 +0.53 44 18 33 +18
30DEC26 19.00 C 1.85 1.85 1.85 2.09 +0.48 44 19 347 0
30DEC26 19.50 C 0.00 0.00 0.00 1.92 +0.46 44 0 463 0
30DEC26 20.00 C 1.61 1.61 1.61 1.74 +0.43 44 5 386 +5
30DEC26 21.00 C 0.00 0.00 0.00 1.43 +0.38 44 0 130 0
30DEC26 22.00 C 0.00 0.00 0.00 1.16 +0.32 44 0 104 0
30DEC26 23.00 C 0.80 0.99 0.80 0.94 +0.27 44 5 49 0
30DEC26 24.00 C 0.00 0.00 0.00 0.76 +0.23 44 0 26 0
30DEC26 25.00 C 0.00 0.00 0.00 0.61 +0.19 44 1 118 0
30DEC26 26.00 C 0.00 0.00 0.00 0.49 +0.16 44 0 61 0
30DEC26 27.00 C 0.00 0.00 0.00 0.39 +0.13 44 0 24 0
30DEC26 28.00 C 0.00 0.00 0.00 0.31 +0.11 44 0 52 0
30DEC26 29.00 C 0.00 0.00 0.00 0.25 +0.09 44 0 28 0
30DEC26 30.00 C 0.28 0.28 0.28 0.19 +0.07 44 2 67 +2
30DEC26 31.00 C 0.00 0.00 0.00 0.15 +0.05 44 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.12 +0.04 44 0 19 0
30DEC26 33.00 C 0.00 0.00 0.00 0.10 +0.04 44 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.08 +0.03 44 0 51 0
30MAR27 10.50 C 0.00 0.00 0.00 8.28 +0.89 50 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 7.82 +0.86 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.39 +0.86 47 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 6.95 +0.82 46 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.59 +0.87 47 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.21 +0.87 47 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.83 +0.84 46 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.46 +0.78 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.08 +0.73 45 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.64 +0.60 42 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.34 +0.60 43 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.15 +0.68 45 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 3.83 +0.62 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.56 +0.60 44 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 3.22 +0.53 42 0 260 0
30MAR27 18.00 C 2.81 2.81 2.81 3.12 +0.63 45 15 65 +15
30MAR27 18.50 C 2.88 2.88 2.88 2.85 +0.55 44 6 152 +6
30MAR27 19.00 C 0.00 0.00 0.00 2.66 +0.54 44 0 148 0
30MAR27 19.50 C 0.00 0.00 0.00 2.47 +0.51 44 0 124 0
30MAR27 20.00 C 0.00 0.00 0.00 2.29 +0.48 44 0 233 0
30MAR27 21.00 C 1.66 1.66 1.66 1.96 +0.43 44 15 150 +15
30MAR27 22.00 C 0.00 0.00 0.00 1.67 +0.39 44 0 36 0
30MAR27 23.00 C 0.00 0.00 0.00 1.42 +0.34 44 0 34 0
30MAR27 24.00 C 0.00 0.00 0.00 1.20 +0.30 44 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.02 +0.26 44 0 22 0
30MAR27 26.00 C 0.00 0.00 0.00 0.86 +0.23 44 0 7 0
30MAR27 27.00 C 0.00 0.00 0.00 0.73 +0.20 44 0 20 0
30MAR27 28.00 C 0.73 0.73 0.73 0.61 +0.17 43 1 27 +1
30MAR27 29.00 C 0.00 0.00 0.00 0.52 +0.15 43 0 15 0
30MAR27 30.00 C 0.48 0.48 0.48 0.44 +0.13 44 6 42 +6
30MAR27 31.00 C 0.00 0.00 0.00 0.37 +0.11 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.31 +0.09 43 0 7 0
30MAR27 33.00 C 0.00 0.00 0.00 0.26 +0.08 43 0 6 0
30MAR27 34.00 C 0.32 0.32 0.32 0.22 +0.07 43 2 28 0
29JUN27 12.50 C 0.00 0.00 0.00 6.82 +1.04 48 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.44 +1.01 48 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.07 +0.98 47 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.72 +0.95 47 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.38 +0.91 46 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.06 +0.88 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.75 +0.84 45 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.46 +0.70 45 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.18 +0.67 45 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 3.94 +0.67 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.70 +0.65 45 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.45 +0.61 45 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 3.24 +0.60 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.03 +0.57 45 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 2.83 +0.54 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.65 +0.52 45 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 2.31 +0.46 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.02 +0.43 44 0 6 0
29JUN27 23.00 C 0.00 0.00 0.00 1.75 +0.37 44 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.54 +0.36 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.33 +0.30 44 0 16 0
29JUN27 26.00 C 1.15 1.15 1.15 1.16 +0.28 44 1 1 +1
29JUN27 27.00 C 0.00 0.00 0.00 1.01 +0.25 44 0 18 0
29JUN27 28.00 C 0.00 0.00 0.00 0.88 +0.23 44 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.77 +0.20 44 0 21 0
TOTAL CALL 1,654 18,843 +185
03JUL26 12.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 13.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 13.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 14.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 14.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 15.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 15.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 24 0
03JUL26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 28 0
03JUL26 16.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 140 0
03JUL26 17.00 P 0.02 0.02 0.01 0.00 -0.09 0 10 151 -10
03JUL26 17.50 P 0.11 0.11 0.05 0.00 -0.32 0 8 28 -8
03JUL26 18.00 P 0.00 0.00 0.00 0.00 -0.71 0 0 30 0
03JUL26 18.50 P 0.00 0.00 0.00 0.20 -0.99 0 0 0 0
03JUL26 19.00 P 0.00 0.00 0.00 0.70 -0.99 0 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 1.20 -0.99 0 0 0 0
03JUL26 20.00 P 0.00 0.00 0.00 1.70 -0.99 0 0 0 0
03JUL26 21.00 P 0.00 0.00 0.00 2.70 -0.99 0 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 3.70 -0.98 0 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 4.70 -0.98 0 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 5.70 -0.98 0 0 0 0
03JUL26 25.00 P 0.00 0.00 0.00 6.70 -0.98 0 0 0 0
03JUL26 26.00 P 0.00 0.00 0.00 7.70 -0.98 0 0 0 0
03JUL26 27.00 P 0.00 0.00 0.00 8.70 -0.98 0 0 0 0
10JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 121 0 0 0
10JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
10JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 99 0 0 0
10JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
10JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
10JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 68 0 14 0
10JUL26 15.50 P 0.00 0.00 0.00 0.01 -0.02 58 0 21 0
10JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.07 49 0 112 0
10JUL26 16.50 P 0.07 0.07 0.06 0.03 -0.14 48 14 23 +14
10JUL26 17.00 P 0.00 0.00 0.00 0.08 -0.25 48 3 16 -3
10JUL26 17.50 P 0.28 0.28 0.16 0.17 -0.40 47 5 3 +1
10JUL26 18.00 P 0.32 0.32 0.32 0.34 -0.56 47 4 6 +4
10JUL26 18.50 P 0.00 0.00 0.00 0.59 -0.72 48 0 0 0
10JUL26 19.00 P 0.00 0.00 0.00 0.91 -0.83 47 0 0 0
10JUL26 19.50 P 0.00 0.00 0.00 1.31 -0.89 48 0 0 0
10JUL26 20.00 P 0.00 0.00 0.00 1.75 -0.94 48 0 0 0
10JUL26 21.00 P 0.00 0.00 0.00 2.78 -0.94 74 0 0 0
10JUL26 22.00 P 0.00 0.00 0.00 3.73 -0.97 77 0 0 0
10JUL26 23.00 P 0.00 0.00 0.00 4.75 -0.95 99 0 0 0
10JUL26 24.00 P 0.00 0.00 0.00 5.71 - 92 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 56 0 39 0
30JUL26 13.50 P 0.03 0.03 0.03 0.01 -0.01 51 52 136 +52
30JUL26 14.00 P 0.05 0.05 0.05 0.02 -0.02 50 30 135 0
30JUL26 14.50 P 0.06 0.06 0.06 0.03 -0.04 48 60 146 +8
30JUL26 15.00 P 0.11 0.11 0.07 0.05 -0.08 46 54 224 +25
30JUL26 15.50 P 0.14 0.14 0.13 0.09 -0.12 46 50 158 +34
30JUL26 16.00 P 0.26 0.26 0.17 0.16 -0.17 47 58 628 +20
30JUL26 16.50 P 0.31 0.32 0.25 0.25 -0.24 46 127 266 +3
30JUL26 17.00 P 0.61 0.61 0.36 0.38 -0.31 46 85 220 +5
30JUL26 17.50 P 0.82 0.82 0.52 0.54 -0.40 46 49 463 -2
30JUL26 18.00 P 1.05 1.05 0.72 0.74 -0.50 45 66 312 +13
30JUL26 18.50 P 1.26 1.26 0.99 1.00 -0.58 45 115 393 +61
30JUL26 19.00 P 1.70 1.70 1.41 1.31 -0.67 46 11 296 -6
30JUL26 19.50 P 1.64 1.64 1.64 1.65 -0.74 46 1 100 0
30JUL26 20.00 P 2.37 2.37 2.03 2.02 -0.81 46 4 119 +1
30JUL26 21.00 P 3.49 3.49 3.23 2.86 -0.88 47 2 139 -2
30JUL26 22.00 P 0.00 0.00 0.00 3.80 -0.90 51 0 65 0
30JUL26 23.00 P 0.00 0.00 0.00 4.75 -0.95 53 0 73 0
30JUL26 24.00 P 0.00 0.00 0.00 5.71 -0.97 51 0 75 0
30JUL26 25.00 P 0.00 0.00 0.00 6.74 -0.95 66 0 97 0
30JUL26 26.00 P 0.00 0.00 0.00 7.75 -0.94 75 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.77 -0.91 85 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.75 -0.93 88 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.75 -0.93 93 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.77 -0.91 103 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.75 -0.93 104 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.75 -0.93 109 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.75 -0.93 114 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.75 -0.93 118 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.02 -0.02 47 0 1 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 -0.03 46 0 1 0
28AUG26 13.50 P 0.10 0.11 0.10 0.05 -0.05 46 8 53 -7
28AUG26 14.00 P 0.13 0.13 0.13 0.09 -0.06 46 1 107 +1
28AUG26 14.50 P 0.20 0.20 0.18 0.13 -0.10 46 4 89 +2
28AUG26 15.00 P 0.26 0.27 0.26 0.20 -0.14 46 41 99 +26
28AUG26 15.50 P 0.34 0.34 0.30 0.29 -0.18 46 45 96 +32
28AUG26 16.00 P 0.52 0.52 0.40 0.40 -0.24 46 53 618 0
28AUG26 16.50 P 0.00 0.00 0.00 0.53 -0.29 46 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 0.69 -0.34 45 0 128 0
28AUG26 17.50 P 1.01 1.01 1.00 0.89 -0.41 45 30 67 +9
28AUG26 18.00 P 1.26 1.29 1.25 1.12 -0.46 45 32 238 +16
28AUG26 18.50 P 0.00 0.00 0.00 1.38 -0.54 45 0 111 0
28AUG26 19.00 P 1.82 1.82 1.66 1.68 -0.60 46 2 129 0
28AUG26 19.50 P 0.00 0.00 0.00 2.00 -0.67 46 0 143 0
28AUG26 20.00 P 0.00 0.00 0.00 2.35 -0.71 46 0 99 0
28AUG26 21.00 P 3.40 3.40 3.33 3.13 -0.79 47 31 107 +27
28AUG26 22.00 P 4.19 4.19 4.19 3.97 -0.87 48 1 49 0
28AUG26 23.00 P 0.00 0.00 0.00 4.87 -0.88 49 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.85 -0.86 54 0 9 0
28AUG26 25.00 P 0.00 0.00 0.00 6.75 -0.94 50 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.88 -0.81 67 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.77 -0.91 62 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.75 -0.93 64 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.75 -0.93 68 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.77 -0.91 75 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.75 -0.93 76 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.75 -0.93 80 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 -0.02 45 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.04 -0.02 46 0 96 0
29SEP26 12.50 P 0.00 0.00 0.00 0.06 -0.04 46 0 133 0
29SEP26 13.00 P 0.00 0.00 0.00 0.09 -0.05 45 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 0.13 -0.08 45 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.18 -0.11 45 0 277 0
29SEP26 14.50 P 0.32 0.32 0.32 0.26 -0.14 45 15 150 -15
29SEP26 15.00 P 0.42 0.42 0.37 0.36 -0.17 45 20 150 -15
29SEP26 15.50 P 0.55 0.55 0.48 0.47 -0.22 45 30 236 +15
29SEP26 16.00 P 0.00 0.00 0.00 0.61 -0.24 45 0 329 0
29SEP26 16.50 P 0.84 0.84 0.76 0.76 -0.31 45 22 562 +11
29SEP26 17.00 P 1.05 1.09 0.94 0.94 -0.36 44 46 1,049 +45
29SEP26 17.50 P 1.33 1.33 1.25 1.14 -0.43 44 38 214 +4
29SEP26 18.00 P 1.51 1.51 1.39 1.39 -0.46 44 22 223 +22
29SEP26 18.50 P 0.00 0.00 0.00 1.65 -0.52 44 0 170 0
29SEP26 19.00 P 0.00 0.00 0.00 1.95 -0.56 45 0 173 0
29SEP26 19.50 P 0.00 0.00 0.00 2.29 -0.59 45 0 120 0
29SEP26 20.00 P 3.00 3.00 2.85 2.60 -0.72 45 21 121 -21
29SEP26 21.00 P 3.59 3.59 3.56 3.35 -0.74 46 30 167 +30
29SEP26 22.00 P 4.45 4.45 4.26 4.17 -0.78 47 35 72 +5
29SEP26 23.00 P 0.00 0.00 0.00 5.11 -0.76 51 0 722 0
29SEP26 24.00 P 0.00 0.00 0.00 5.92 -0.86 48 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 6.83 -0.90 48 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.88 -0.82 55 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 8.77 -0.91 52 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 9.75 -0.93 54 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 10.75 -0.93 57 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.77 -0.91 63 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 12.75 -0.93 63 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.75 -0.93 67 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.75 -0.93 69 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.75 -0.93 72 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.11 -0.06 45 0 1 0
29OCT26 13.00 P 0.00 0.00 0.00 0.15 -0.09 44 0 2 0
29OCT26 13.50 P 0.00 0.00 0.00 0.21 -0.11 44 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.29 -0.14 45 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.38 -0.18 44 0 9 0
29OCT26 15.00 P 0.00 0.00 0.00 0.49 -0.20 44 0 42 0
29OCT26 15.50 P 0.00 0.00 0.00 0.63 -0.23 45 0 7 0
29OCT26 16.00 P 0.00 0.00 0.00 0.77 -0.27 44 0 30 0
29OCT26 16.50 P 1.03 1.03 1.03 0.94 -0.31 44 20 51 +6
29OCT26 17.00 P 1.24 1.24 1.24 1.13 -0.36 44 20 133 0
29OCT26 17.50 P 1.47 1.47 1.47 1.36 -0.41 44 5 5 +3
29OCT26 18.00 P 0.00 0.00 0.00 1.60 -0.45 44 0 21 0
29OCT26 18.50 P 1.98 1.98 1.98 1.86 -0.51 44 20 20 +20
29OCT26 19.00 P 0.00 0.00 0.00 2.16 -0.55 44 0 7 0
29OCT26 19.50 P 0.00 0.00 0.00 2.47 -0.59 44 0 0 0
29OCT26 20.00 P 2.90 2.90 2.90 2.80 -0.63 44 1 1 +1
29OCT26 21.00 P 0.00 0.00 0.00 3.53 -0.68 45 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.37 -0.69 47 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.15 -0.80 46 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.13 - 50 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.06 -0.03 44 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 0.09 -0.04 45 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.12 -0.06 44 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.17 -0.07 44 0 74 0
30DEC26 12.50 P 0.00 0.00 0.00 0.23 -0.09 44 0 35 0
30DEC26 13.00 P 0.42 0.42 0.38 0.31 -0.11 44 2 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.39 -0.14 44 0 45 0
30DEC26 14.00 P 0.52 0.52 0.52 0.50 -0.17 44 4 62 +4
30DEC26 14.50 P 0.75 0.75 0.75 0.63 -0.19 44 30 128 -17
30DEC26 15.00 P 0.77 0.77 0.77 0.77 -0.22 44 13 114 0
30DEC26 15.50 P 0.00 0.00 0.00 0.92 -0.25 44 0 205 0
30DEC26 16.00 P 1.10 1.10 1.10 1.08 -0.29 44 2 227 +2
30DEC26 16.50 P 0.00 0.00 0.00 1.27 -0.32 44 0 98 0
30DEC26 17.00 P 1.64 1.64 1.48 1.48 -0.36 43 2 874 +1
30DEC26 17.50 P 0.00 0.00 0.00 1.70 -0.41 43 0 105 0
30DEC26 18.00 P 0.00 0.00 0.00 1.95 -0.45 43 0 36 0
30DEC26 18.50 P 0.00 0.00 0.00 2.22 -0.49 43 0 47 0
30DEC26 19.00 P 0.00 0.00 0.00 2.52 -0.51 43 0 85 0
30DEC26 19.50 P 0.00 0.00 0.00 2.83 -0.54 44 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 3.15 -0.58 44 0 379 0
30DEC26 21.00 P 4.29 4.29 4.29 3.84 -0.66 44 20 192 +20
30DEC26 22.00 P 0.00 0.00 0.00 4.60 -0.71 44 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 5.52 -0.63 47 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 6.34 -0.66 48 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 7.10 -0.77 45 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 7.97 -0.88 45 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.91 -0.86 46 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.84 -0.91 46 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.81 -0.89 47 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.77 -0.91 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.75 -0.93 49 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.75 -0.93 51 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.75 -0.93 53 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.75 -0.93 56 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 -0.05 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.19 -0.06 43 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.25 -0.09 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.33 -0.10 44 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.41 -0.13 43 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.52 -0.14 44 0 3 0
30MAR27 13.50 P 0.65 0.65 0.65 0.63 -0.18 44 4 8 +4
30MAR27 14.00 P 0.00 0.00 0.00 0.77 -0.17 44 0 97 0
30MAR27 14.50 P 0.00 0.00 0.00 0.91 -0.20 43 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 1.08 -0.21 43 0 370 0
30MAR27 15.50 P 1.23 1.23 1.23 1.21 -0.27 43 4 246 +4
30MAR27 16.00 P 0.00 0.00 0.00 1.42 -0.28 43 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.62 -0.31 43 0 44 0
30MAR27 17.00 P 0.00 0.00 0.00 1.84 -0.33 43 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 2.07 -0.40 42 0 285 0
30MAR27 18.00 P 2.33 2.33 2.33 2.33 -0.42 42 6 43 +6
30MAR27 18.50 P 2.60 2.60 2.60 2.61 -0.45 42 6 214 +6
30MAR27 19.00 P 0.00 0.00 0.00 2.90 -0.49 42 0 151 0
30MAR27 19.50 P 0.00 0.00 0.00 3.20 -0.53 43 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 3.53 -0.51 43 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.21 -0.60 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 5.05 -0.51 45 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 5.73 -0.63 44 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 6.65 -0.56 46 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.49 -0.60 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.21 -0.77 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.22 -0.66 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.01 -0.85 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.90 -0.91 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.83 -0.92 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.82 -0.88 46 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.83 -0.85 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.76 -0.92 47 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.75 -0.93 48 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.70 -0.17 44 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.85 -0.16 44 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.98 -0.18 44 0 4 0
29JUN27 14.00 P 0.00 0.00 0.00 1.13 -0.22 43 0 53 0
29JUN27 14.50 P 0.00 0.00 0.00 1.29 -0.27 43 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.48 -0.28 43 0 2 0
29JUN27 15.50 P 1.76 1.76 1.76 1.67 -0.29 43 1 122 +1
29JUN27 16.00 P 0.00 0.00 0.00 1.88 -0.32 43 0 3 0
29JUN27 16.50 P 0.00 0.00 0.00 2.11 -0.34 42 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 2.35 -0.37 42 0 6 0
29JUN27 17.50 P 0.00 0.00 0.00 2.60 -0.40 42 0 1 0
29JUN27 18.00 P 2.85 2.85 2.85 2.87 -0.42 42 5 8 +5
29JUN27 18.50 P 0.00 0.00 0.00 3.15 -0.44 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.44 -0.47 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.74 -0.49 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.05 -0.63 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.71 -0.55 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.43 -0.56 42 0 20 0
29JUN27 23.00 P 6.46 6.46 6.46 6.25 -0.53 43 5 30 0
29JUN27 24.00 P 0.00 0.00 0.00 7.04 -0.53 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.78 -0.61 42 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 8.60 -0.70 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.44 -0.85 42 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 10.30 -0.86 42 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.18 -0.88 43 0 0 0
TOTAL PUT 1,505 19,454 +463
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GHL - XINYI GLASS CLOSING PRICE HK$ 8.66
30JUL26 6.25 C 0.00 0.00 0.00 2.45 +0.11 71 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.17 +0.08 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.93 +0.08 43 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.68 +0.05 37 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.43 +0.06 31 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.21 +0.09 39 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.02 +0.11 44 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.79 +0.08 39 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.61 +0.06 38 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.45 +0.06 38 0 34 0
30JUL26 8.75 C 0.36 0.36 0.35 0.33 +0.05 38 25 30 -15
30JUL26 9.00 C 0.33 0.33 0.24 0.23 +0.02 38 45 15 0
30JUL26 9.25 C 0.18 0.18 0.18 0.16 +0.02 39 15 36 0
30JUL26 9.50 C 0.16 0.17 0.16 0.11 +0.02 39 19 62 +4
30JUL26 9.75 C 0.10 0.14 0.10 0.07 +0.01 39 80 219 +65
30JUL26 10.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 49 0
30JUL26 10.50 C 0.00 0.00 0.00 0.02 0.00 41 0 108 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 43 0 81 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 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 2.48 +0.14 61 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.20 +0.11 45 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.99 +0.13 51 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.76 +0.13 49 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.54 +0.13 48 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.33 +0.09 46 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.09 +0.07 41 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.91 +0.06 41 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.76 +0.07 42 0 0 0
28AUG26 8.50 C 0.67 0.67 0.67 0.64 +0.08 43 8 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.50 +0.04 41 0 45 0
28AUG26 9.00 C 0.00 0.00 0.00 0.41 +0.05 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.32 +0.04 42 0 25 0
28AUG26 9.50 C 0.00 0.00 0.00 0.25 +0.02 42 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.19 +0.02 42 0 2 0
28AUG26 10.00 C 0.00 0.00 0.00 0.15 +0.02 42 0 52 0
28AUG26 10.50 C 0.00 0.00 0.00 0.08 0.00 41 0 164 0
28AUG26 11.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 0.00 43 0 45 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 40 0 967 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.92 +0.08 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.69 +0.09 44 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.48 +0.11 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.22 +0.09 45 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.99 +0.08 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.76 +0.09 42 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.54 +0.12 40 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.34 +0.04 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.15 +0.05 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.99 +0.06 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.83 +0.05 39 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.70 +0.04 39 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 0.59 +0.03 39 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.48 +0.02 38 0 54 0
29SEP26 9.25 C 0.00 0.00 0.00 0.40 +0.01 39 0 75 0
29SEP26 9.50 C 0.00 0.00 0.00 0.34 +0.02 40 0 30 0
29SEP26 9.75 C 0.00 0.00 0.00 0.28 +0.02 40 0 20 0
29SEP26 10.00 C 0.23 0.23 0.23 0.23 +0.02 40 10 52 +10
29SEP26 10.50 C 0.00 0.00 0.00 0.15 +0.01 40 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.10 0.00 40 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 40 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 40 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 39 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.48 +0.11 46 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.22 +0.09 40 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.02 +0.11 42 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.78 +0.11 39 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.60 +0.12 40 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.43 +0.11 41 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.25 +0.10 40 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.06 +0.07 38 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.91 +0.05 37 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.79 +0.05 38 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.66 +0.05 37 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.56 +0.04 37 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.47 +0.03 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.40 +0.02 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.34 +0.02 37 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.29 +0.02 38 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.21 +0.02 39 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.96 +0.12 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.73 +0.13 41 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.51 +0.13 40 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.29 +0.12 39 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.10 +0.13 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.88 +0.09 38 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.74 +0.12 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.56 +0.12 39 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.40 +0.11 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.25 +0.11 39 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.11 +0.09 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.99 +0.09 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.87 +0.08 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.77 +0.08 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.67 +0.06 37 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.58 +0.04 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.52 +0.04 38 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.45 +0.03 38 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.35 +0.03 38 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.28 +0.05 39 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.21 +0.04 39 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 +0.03 39 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.12 +0.02 39 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 +0.02 39 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.61 +0.11 38 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.42 +0.09 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.28 +0.13 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.11 +0.13 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.94 +0.13 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.77 +0.11 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.63 +0.12 39 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.48 +0.11 39 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.35 +0.10 39 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.22 +0.09 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.11 +0.09 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.01 +0.09 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.91 +0.08 38 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.82 +0.07 38 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.73 +0.05 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.66 +0.04 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.54 +0.03 38 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.44 +0.03 38 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.37 +0.05 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.29 +0.03 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 +0.02 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.19 +0.02 38 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.15 +0.01 38 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 +0.01 38 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 +0.01 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 +0.01 38 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 0.06 0.00 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.79 +0.15 41 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.60 +0.14 40 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.43 +0.15 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.26 +0.14 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.10 +0.14 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.89 +0.07 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.74 +0.07 37 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.65 +0.11 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.52 +0.09 38 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.40 +0.08 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.27 +0.05 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.17 +0.05 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.08 +0.04 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.00 +0.04 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.92 +0.04 37 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.84 +0.03 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.72 +0.04 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.61 +0.03 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.51 +0.03 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.44 +0.03 38 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.36 +0.02 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.31 +0.02 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.26 +0.02 38 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.23 +0.02 39 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.19 +0.01 38 0 4 0
TOTAL CALL 202 3,958 +64
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 53 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.02 -0.01 41 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 18 0
30JUL26 7.75 P 0.00 0.00 0.00 0.06 -0.02 38 0 41 0
30JUL26 8.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 31 0
30JUL26 8.25 P 0.00 0.00 0.00 0.18 -0.04 38 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 0.27 -0.07 37 0 111 0
30JUL26 8.75 P 0.00 0.00 0.00 0.41 -0.06 39 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.56 -0.06 39 0 42 0
30JUL26 9.25 P 0.00 0.00 0.00 0.73 -0.08 38 0 50 0
30JUL26 9.50 P 0.00 0.00 0.00 0.93 -0.08 39 0 49 0
30JUL26 9.75 P 0.00 0.00 0.00 1.14 -0.12 38 0 256 0
30JUL26 10.00 P 0.00 0.00 0.00 1.35 -0.12 33 0 79 0
30JUL26 10.50 P 0.00 0.00 0.00 1.84 -0.12 0 0 8 0
30JUL26 11.00 P 0.00 0.00 0.00 2.34 -0.10 0 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.86 -0.08 62 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 3.34 -0.10 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.84 -0.10 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.34 -0.10 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.84 -0.10 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.34 -0.10 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.86 -0.08 100 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.34 -0.10 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.84 -0.10 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.34 -0.10 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.03 0.00 44 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.07 -0.02 42 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.11 -0.02 42 0 2 0
28AUG26 7.50 P 0.13 0.13 0.13 0.16 -0.03 42 10 14 +10
28AUG26 7.75 P 0.00 0.00 0.00 0.22 -0.04 41 0 17 0
28AUG26 8.00 P 0.30 0.30 0.30 0.30 -0.06 41 10 13 +10
28AUG26 8.25 P 0.39 0.39 0.39 0.40 -0.07 41 1 53 +1
28AUG26 8.50 P 0.00 0.00 0.00 0.52 -0.07 41 0 142 0
28AUG26 8.75 P 0.00 0.00 0.00 0.66 -0.09 41 0 29 0
28AUG26 9.00 P 0.00 0.00 0.00 0.84 -0.06 43 0 12 0
28AUG26 9.25 P 0.00 0.00 0.00 0.99 -0.07 41 0 35 0
28AUG26 9.50 P 0.00 0.00 0.00 1.21 -0.08 44 0 72 0
28AUG26 9.75 P 0.00 0.00 0.00 1.41 -0.09 45 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 1.62 -0.10 46 0 60 0
28AUG26 10.50 P 0.00 0.00 0.00 2.07 -0.10 48 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.53 -0.13 50 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 3.01 -0.10 53 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.49 -0.13 55 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.98 -0.15 57 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.48 -0.17 62 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.97 -0.17 65 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.47 -0.12 69 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.96 -0.17 70 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.45 -0.18 70 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.95 -0.15 74 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.44 -0.15 73 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.02 39 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.06 -0.01 41 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.03 40 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.12 -0.03 40 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.17 -0.04 40 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.23 -0.05 40 0 25 0
29SEP26 7.75 P 0.00 0.00 0.00 0.31 -0.05 40 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 0.41 -0.04 40 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.52 -0.05 40 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.64 -0.07 40 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.77 -0.07 40 0 25 0
29SEP26 9.00 P 0.00 0.00 0.00 0.92 -0.08 40 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.11 -0.06 41 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 1.30 -0.06 42 0 2 0
29SEP26 9.75 P 0.00 0.00 0.00 1.49 -0.10 42 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 1.69 -0.11 43 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 2.10 -0.13 42 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.59 -0.11 47 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 3.07 -0.10 51 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.54 -0.12 52 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.99 -0.14 49 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.50 -0.15 55 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.00 -0.14 59 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.47 -0.13 57 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.98 -0.16 63 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.45 -0.18 58 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 7.01 -0.11 75 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.48 -0.16 73 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29OCT26 7.00 P 0.18 0.18 0.18 0.16 -0.02 38 2 2 +2
29OCT26 7.25 P 0.00 0.00 0.00 0.22 -0.02 38 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.29 -0.03 39 0 4 0
29OCT26 7.75 P 0.00 0.00 0.00 0.37 -0.04 38 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.47 -0.05 38 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.59 -0.05 39 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.71 -0.06 39 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.85 -0.06 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.00 -0.07 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.18 -0.07 40 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.36 -0.07 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.54 -0.09 40 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.73 -0.10 40 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.15 -0.11 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.59 -0.12 42 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.07 -0.12 45 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 39 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.09 0.00 39 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 0.00 39 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.16 0.00 39 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 0.00 39 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 -0.01 39 0 12 0
30DEC26 7.25 P 0.00 0.00 0.00 0.34 -0.01 39 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.43 -0.01 39 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.52 -0.02 39 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 0.63 -0.01 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.75 -0.02 39 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.87 -0.03 39 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 1.00 -0.03 38 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 1.14 -0.07 38 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 1.30 -0.08 38 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.47 -0.08 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.65 -0.09 38 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.84 -0.10 39 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.23 -0.12 39 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.65 -0.13 39 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.11 -0.13 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.57 -0.14 42 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.05 -0.14 44 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.53 -0.13 45 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.01 -0.14 46 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.51 -0.13 49 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.00 -0.14 50 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.49 -0.14 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.01 -0.11 57 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.48 -0.16 55 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.26 -0.01 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.32 -0.02 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.39 -0.03 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.48 -0.03 38 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.57 -0.04 38 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.68 -0.03 39 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.79 -0.04 39 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 0.90 -0.05 38 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.03 -0.05 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.15 -0.08 37 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.29 -0.09 37 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.45 -0.10 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.62 -0.10 38 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.79 -0.09 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.97 -0.11 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.35 -0.12 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.75 -0.12 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.17 -0.13 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.60 -0.16 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.09 -0.13 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.56 -0.13 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.05 -0.12 43 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.52 -0.14 43 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.00 -0.14 44 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.50 -0.13 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.01 -0.11 49 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.48 -0.16 48 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.29 -0.03 38 0 0 0
29JUN27 6.50 P 0.41 0.41 0.41 0.36 -0.03 38 2 2 +2
29JUN27 6.75 P 0.00 0.00 0.00 0.44 -0.03 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.52 -0.04 39 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.61 -0.04 39 0 5 0
29JUN27 7.50 P 0.00 0.00 0.00 0.72 -0.04 39 0 4 0
29JUN27 7.75 P 0.00 0.00 0.00 0.83 -0.04 39 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.95 -0.05 39 0 5 0
29JUN27 8.25 P 0.00 0.00 0.00 1.07 -0.06 39 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.21 -0.05 39 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.35 -0.06 39 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.50 -0.07 39 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.66 -0.07 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.83 -0.07 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.99 -0.08 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.16 -0.10 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.52 -0.10 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.91 -0.11 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.35 -0.07 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.76 -0.08 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.14 -0.12 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.57 -0.16 38 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.07 -0.13 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.54 -0.12 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.02 -0.15 41 0 0 0
TOTAL PUT 25 3,115 +25
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$ 49.70
30JUL26 39.00 C 0.00 0.00 0.00 11.01 - 60 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 10.21 +1.39 65 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 9.27 +1.25 62 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.57 +1.31 66 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.72 +0.99 64 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 7.07 +1.21 67 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 6.34 +1.11 66 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 5.69 +1.05 66 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 5.07 +1.01 66 0 140 0
30JUL26 48.00 C 4.60 5.25 4.60 4.51 +0.90 66 3 42 -3
30JUL26 49.00 C 3.50 4.41 3.50 3.87 +0.69 64 62 81 +10
30JUL26 50.00 C 3.77 3.77 3.40 3.44 +0.60 65 11 169 +7
30JUL26 52.50 C 2.80 2.80 2.65 2.50 +0.52 66 2 170 +1
30JUL26 55.00 C 2.04 2.24 1.80 1.80 +0.46 67 38 259 +23
30JUL26 57.50 C 1.54 1.54 1.41 1.22 +0.33 67 27 229 -15
30JUL26 60.00 C 1.18 1.18 1.08 0.81 +0.23 67 8 417 +5
30JUL26 62.50 C 0.00 0.00 0.00 0.53 +0.16 67 0 202 0
30JUL26 65.00 C 0.68 0.68 0.61 0.34 +0.11 67 11 1,110 0
30JUL26 67.50 C 0.00 0.00 0.00 0.21 +0.07 67 0 223 0
30JUL26 70.00 C 0.38 0.38 0.28 0.13 +0.04 67 67 698 +51
30JUL26 72.50 C 0.00 0.00 0.00 0.08 +0.02 67 0 403 0
30JUL26 75.00 C 0.00 0.00 0.00 0.05 +0.02 67 0 695 0
30JUL26 77.50 C 0.00 0.00 0.00 0.03 +0.01 67 0 136 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 +0.01 68 0 140 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 93 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 70 0 797 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 363 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 77 0 808 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 80 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 83 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 86 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 89 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 91 0 124 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 94 0 84 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 97 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 99 0 58 0
30JUL26 112.50 C 0.02 0.02 0.02 0.01 0.00 102 50 775 0
28AUG26 39.00 C 0.00 0.00 0.00 11.86 - 65 0 0 -
28AUG26 40.00 C 0.00 0.00 0.00 11.16 +1.29 66 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 10.39 +1.37 66 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 9.56 +1.28 64 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 8.91 +1.07 64 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 8.26 +1.02 65 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 7.63 +0.96 65 0 34 0
28AUG26 46.00 C 0.00 0.00 0.00 7.14 +1.16 66 0 0 0
28AUG26 47.00 C 6.80 6.90 6.80 6.39 +0.84 63 12 166 0
28AUG26 48.00 C 0.00 0.00 0.00 5.90 +0.80 64 0 103 0
28AUG26 49.00 C 0.00 0.00 0.00 5.42 +0.63 64 0 60 0
28AUG26 50.00 C 5.45 5.45 5.25 5.02 +0.61 65 9 223 -8
28AUG26 52.50 C 0.00 0.00 0.00 4.12 +0.60 66 0 143 0
28AUG26 55.00 C 3.50 3.66 3.42 3.33 +0.57 67 34 178 +29
28AUG26 57.50 C 0.00 0.00 0.00 2.62 +0.47 67 0 124 0
28AUG26 60.00 C 2.43 2.43 2.43 2.04 +0.38 67 5 357 0
28AUG26 62.50 C 0.00 0.00 0.00 1.58 +0.31 67 0 206 0
28AUG26 65.00 C 1.70 1.79 1.70 1.22 +0.25 66 31 592 +10
28AUG26 67.50 C 0.00 0.00 0.00 0.93 +0.19 66 0 135 0
28AUG26 70.00 C 1.06 1.07 1.06 0.71 +0.15 66 7 188 +2
28AUG26 72.50 C 0.00 0.00 0.00 0.54 +0.12 66 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.40 +0.09 66 0 99 0
28AUG26 77.50 C 0.00 0.00 0.00 0.30 +0.06 66 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.23 +0.05 66 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 0.17 +0.04 66 0 58 0
28AUG26 85.00 C 0.43 0.43 0.43 0.13 +0.03 66 30 135 0
28AUG26 87.50 C 0.37 0.37 0.36 0.10 +0.03 67 96 128 +87
28AUG26 90.00 C 0.00 0.00 0.00 0.07 +0.01 66 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 0.06 +0.02 67 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.04 +0.01 66 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 +0.01 66 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 +0.01 66 0 91 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 63 0 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 65 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 70 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 28.97 +1.61 88 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 27.91 +1.51 74 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 27.08 +1.73 88 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 26.10 +1.73 85 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 24.97 +1.54 69 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 24.05 +1.62 72 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 23.14 +1.75 74 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.95 +1.47 54 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 21.23 +1.74 70 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 20.37 +1.81 72 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 19.43 +1.78 70 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 18.52 +1.61 69 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 17.33 +1.36 59 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.74 +1.61 67 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.59 +1.29 59 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 14.90 +1.44 62 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 13.98 +1.24 60 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 13.25 +1.10 61 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 12.50 +1.17 61 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 11.69 +1.02 60 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 11.08 +1.10 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.47 +1.03 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.73 +0.90 61 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 9.32 +1.09 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.68 +0.96 63 0 27 0
29SEP26 46.00 C 0.00 0.00 0.00 8.10 +0.69 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.63 +0.92 63 0 72 0
29SEP26 48.00 C 0.00 0.00 0.00 7.09 +0.81 63 0 221 0
29SEP26 49.00 C 7.42 7.42 6.88 6.64 +0.80 63 5 194 0
29SEP26 50.00 C 0.00 0.00 0.00 6.25 +0.78 64 0 72 0
29SEP26 52.50 C 0.00 0.00 0.00 5.40 +0.77 65 0 408 0
29SEP26 55.00 C 0.00 0.00 0.00 4.60 +0.77 66 0 1,234 0
29SEP26 57.50 C 0.00 0.00 0.00 3.84 +0.68 66 0 1,663 0
29SEP26 60.00 C 0.00 0.00 0.00 3.18 +0.59 66 0 1,610 0
29SEP26 62.50 C 0.00 0.00 0.00 2.63 +0.51 66 0 962 0
29SEP26 65.00 C 2.76 2.76 2.76 2.17 +0.44 66 1 531 0
29SEP26 67.50 C 0.00 0.00 0.00 1.79 +0.38 66 0 1,644 0
29SEP26 70.00 C 2.18 2.18 2.18 1.47 +0.33 65 10 375 +10
29SEP26 72.50 C 0.00 0.00 0.00 1.20 +0.28 65 0 152 0
29SEP26 75.00 C 0.00 0.00 0.00 0.98 +0.23 65 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.80 +0.20 65 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.66 +0.19 65 0 943 0
29SEP26 82.50 C 0.00 0.00 0.00 0.52 +0.14 65 0 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.42 +0.10 65 0 273 0
29SEP26 87.50 C 0.00 0.00 0.00 0.34 +0.08 65 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.29 +0.08 65 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.23 +0.06 65 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.19 +0.06 65 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.16 +0.05 65 0 1,278 0
29SEP26 100.00 C 0.50 0.50 0.50 0.13 +0.04 65 15 2,045 0
29SEP26 102.50 C 0.00 0.00 0.00 0.10 +0.03 65 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.09 +0.03 66 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.07 +0.02 65 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.06 +0.02 66 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.05 +0.02 66 0 416 0
29OCT26 39.00 C 0.00 0.00 0.00 13.27 - 62 0 0 -
29OCT26 40.00 C 0.00 0.00 0.00 12.62 +1.19 63 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.05 +1.29 64 0 0 0
29OCT26 42.00 C 11.18 11.18 11.18 11.09 +0.65 60 30 30 +30
29OCT26 43.00 C 0.00 0.00 0.00 10.68 +1.07 62 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 10.20 +1.12 63 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.61 +1.08 63 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 9.17 +1.10 64 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.71 +1.09 64 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.95 +0.73 62 0 15 0
29OCT26 49.00 C 0.00 0.00 0.00 7.64 +0.83 63 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 7.24 +0.79 63 0 21 0
29OCT26 52.50 C 6.34 6.34 6.34 6.10 +0.51 62 15 15 0
29OCT26 55.00 C 0.00 0.00 0.00 5.57 +0.80 65 0 15 0
29OCT26 57.50 C 0.00 0.00 0.00 4.78 +0.72 65 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 4.09 +0.65 65 0 0 0
29OCT26 62.50 C 3.88 3.88 3.88 3.50 +0.58 65 7 16 +7
29OCT26 65.00 C 3.51 3.51 3.46 2.98 +0.51 65 15 30 +15
29OCT26 67.50 C 0.00 0.00 0.00 2.54 +0.45 65 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 2.16 +0.40 65 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 1.84 +0.35 65 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.22 +1.38 62 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.50 +1.27 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.90 +1.25 62 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 13.41 +1.24 63 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.79 +1.22 63 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 12.25 +1.18 63 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.83 +1.25 64 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.35 +1.22 64 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.83 +1.14 64 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 10.37 +1.00 64 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.85 +0.90 63 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 9.61 +1.00 65 0 135 0
30DEC26 50.00 C 0.00 0.00 0.00 9.08 +0.90 64 0 64 0
30DEC26 52.50 C 0.00 0.00 0.00 8.16 +1.04 64 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 7.45 +0.89 66 0 1,552 0
30DEC26 57.50 C 0.00 0.00 0.00 6.63 +0.82 65 0 2,604 0
30DEC26 60.00 C 0.00 0.00 0.00 5.91 +0.76 65 0 2,032 0
30DEC26 62.50 C 0.00 0.00 0.00 5.25 +0.69 65 0 912 0
30DEC26 65.00 C 5.22 5.22 5.18 4.67 +0.64 65 26 573 +15
30DEC26 67.50 C 4.99 4.99 4.99 4.16 +0.59 65 15 481 +15
30DEC26 70.00 C 0.00 0.00 0.00 3.70 +0.54 65 0 563 0
30DEC26 72.50 C 0.00 0.00 0.00 3.29 +0.50 65 0 39 0
30DEC26 75.00 C 0.00 0.00 0.00 2.92 +0.45 65 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 2.60 +0.41 65 0 242 0
30DEC26 80.00 C 0.00 0.00 0.00 2.31 +0.37 65 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 2.06 +0.34 65 0 120 0
30DEC26 85.00 C 0.00 0.00 0.00 1.83 +0.31 65 0 80 0
30DEC26 87.50 C 0.00 0.00 0.00 1.63 +0.28 65 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.45 +0.26 65 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 1.29 +0.23 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.12 +0.18 64 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 1.00 +0.17 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.89 +0.15 64 0 58 0
30DEC26 102.50 C 0.00 0.00 0.00 0.79 +0.13 64 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 0.71 +0.12 64 0 200 0
30DEC26 107.50 C 0.00 0.00 0.00 0.65 +0.13 64 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 0.57 +0.11 64 0 227 0
30DEC26 112.50 C 0.00 0.00 0.00 0.52 +0.11 64 0 92 0
30MAR27 39.00 C 0.00 0.00 0.00 16.05 - 61 0 0 -
30MAR27 40.00 C 0.00 0.00 0.00 15.49 +1.24 61 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.91 +1.25 61 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.34 +1.07 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.85 +1.08 61 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 13.38 +1.05 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.05 +1.14 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.57 +1.06 62 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 12.20 +1.04 63 0 2 0
30MAR27 48.00 C 0.00 0.00 0.00 11.76 +0.97 63 0 10 0
30MAR27 49.00 C 0.00 0.00 0.00 11.44 +1.03 63 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 11.06 +0.98 63 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 10.19 +0.78 64 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 9.54 +0.96 65 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 8.76 +0.94 65 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 8.01 +0.88 65 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 7.34 +0.84 65 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 6.72 +0.79 65 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 6.15 +0.74 65 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 5.63 +0.69 65 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 5.16 +0.65 64 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 4.73 +0.61 64 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 4.34 +0.57 64 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 3.98 +0.54 64 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 3.66 +0.51 64 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 3.36 +0.48 64 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 3.09 +0.45 64 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.84 +0.42 64 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 2.61 +0.39 64 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 2.40 +0.36 64 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.21 +0.34 64 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 2.04 +0.32 64 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 1.88 +0.30 64 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.73 +0.28 64 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 1.60 +0.27 64 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 1.47 +0.24 64 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.36 +0.23 64 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 17.30 - 62 0 0 -
29JUN27 40.00 C 0.00 0.00 0.00 16.79 +1.18 62 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 16.47 +1.34 63 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 15.99 +1.33 64 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.42 +1.14 63 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 14.99 +1.11 63 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.57 +1.02 63 0 5 0
29JUN27 46.00 C 0.00 0.00 0.00 14.18 +1.13 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 13.74 +0.93 63 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 13.48 +0.96 64 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 13.16 +1.05 65 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 12.72 +0.93 64 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 11.93 +1.03 65 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 11.12 +1.04 65 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 10.34 +0.98 65 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 9.63 +0.99 65 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 8.91 +0.90 65 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.30 +0.84 65 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.75 +0.85 65 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.19 +0.81 64 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 6.67 +0.71 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.26 +0.71 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.84 +0.71 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.42 +0.65 64 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 5.05 +0.58 64 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.74 +0.58 64 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.44 +0.58 64 0 2 0
TOTAL CALL 642 46,223 +291
30JUL26 39.00 P 0.36 0.38 0.36 0.34 - 67 232 232 -
30JUL26 40.00 P 0.48 0.48 0.48 0.46 -0.21 67 1 31 +1
30JUL26 41.00 P 0.00 0.00 0.00 0.60 -0.25 66 0 5 0
30JUL26 42.00 P 0.00 0.00 0.00 0.79 -0.29 67 0 5 0
30JUL26 43.00 P 0.78 0.78 0.78 0.97 -0.38 66 3 68 +3
30JUL26 44.00 P 1.25 1.25 1.25 1.22 -0.44 65 16 69 -16
30JUL26 45.00 P 1.32 1.32 1.32 1.52 -0.51 66 5 52 +5
30JUL26 46.00 P 0.00 0.00 0.00 1.87 -0.58 66 0 94 0
30JUL26 47.00 P 2.11 2.11 2.11 2.26 -0.72 66 15 135 +15
30JUL26 48.00 P 2.68 2.68 2.56 2.72 -0.71 67 14 118 +4
30JUL26 49.00 P 2.92 3.20 2.75 3.23 -0.77 67 212 266 +4
30JUL26 50.00 P 0.00 0.00 0.00 3.78 -0.82 68 0 288 0
30JUL26 52.50 P 0.00 0.00 0.00 5.36 -0.70 69 0 400 0
30JUL26 55.00 P 0.00 0.00 0.00 6.83 -1.06 64 1 577 -1
30JUL26 57.50 P 0.00 0.00 0.00 8.94 -1.32 68 0 533 0
30JUL26 60.00 P 11.60 11.60 11.01 11.15 -1.59 71 7 192 +6
30JUL26 62.50 P 0.00 0.00 0.00 13.58 -1.38 78 0 135 0
30JUL26 65.00 P 0.00 0.00 0.00 15.76 -1.30 76 0 1,040 0
30JUL26 67.50 P 0.00 0.00 0.00 17.90 -1.56 65 0 266 0
30JUL26 70.00 P 0.00 0.00 0.00 20.53 -1.47 80 0 177 0
30JUL26 72.50 P 0.00 0.00 0.00 22.82 -1.83 67 0 319 0
30JUL26 75.00 P 25.45 25.45 25.45 25.30 -1.86 0 10 428 -10
30JUL26 77.50 P 0.00 0.00 0.00 27.96 -1.46 92 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 30.41 -1.51 93 0 225 0
30JUL26 82.50 P 0.00 0.00 0.00 32.80 -1.62 0 0 226 0
30JUL26 85.00 P 0.00 0.00 0.00 35.44 -1.48 106 0 69 0
30JUL26 87.50 P 0.00 0.00 0.00 37.94 -1.48 110 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 40.36 -1.56 106 0 65 0
30JUL26 92.50 P 0.00 0.00 0.00 42.94 -1.48 119 0 114 0
30JUL26 95.00 P 0.00 0.00 0.00 45.46 -1.46 125 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 47.96 -1.58 129 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 50.45 -1.47 132 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 52.93 -1.49 134 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 55.45 -1.47 140 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 57.96 -1.46 144 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 60.34 -1.58 132 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 62.96 -1.58 152 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 1.01 - 65 0 0 -
28AUG26 40.00 P 0.00 0.00 0.00 1.22 -0.34 65 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 1.46 -0.37 65 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 1.73 -0.43 65 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 2.03 -0.47 65 0 393 0
28AUG26 44.00 P 0.00 0.00 0.00 2.37 -0.52 65 0 110 0
28AUG26 45.00 P 0.00 0.00 0.00 2.74 -0.62 65 0 90 0
28AUG26 46.00 P 3.00 3.00 3.00 3.18 -0.63 65 4 23 +4
28AUG26 47.00 P 0.00 0.00 0.00 3.64 -0.65 65 0 76 0
28AUG26 48.00 P 3.98 3.98 3.98 4.14 -0.80 66 5 59 0
28AUG26 49.00 P 4.71 4.71 4.52 4.69 -0.71 66 15 689 +10
28AUG26 50.00 P 0.00 0.00 0.00 5.26 -0.79 67 0 77 0
28AUG26 52.50 P 0.00 0.00 0.00 6.86 -0.92 68 0 329 0
28AUG26 55.00 P 0.00 0.00 0.00 8.55 -1.03 69 0 332 0
28AUG26 57.50 P 0.00 0.00 0.00 10.42 -1.09 70 0 215 0
28AUG26 60.00 P 0.00 0.00 0.00 12.43 -1.29 71 0 511 0
28AUG26 62.50 P 0.00 0.00 0.00 14.54 -1.34 73 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 16.75 -1.29 75 0 56 0
28AUG26 67.50 P 0.00 0.00 0.00 18.86 -1.40 73 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 21.33 -1.21 78 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 23.62 -1.35 79 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 25.97 -1.36 80 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 28.37 -1.37 82 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 30.51 -1.54 74 0 45 0
28AUG26 82.50 P 0.00 0.00 0.00 32.98 -1.54 76 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 35.44 -1.48 78 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 37.96 -1.48 82 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 40.40 -1.52 82 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 42.94 -1.48 88 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 45.46 -1.46 92 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 47.96 -1.58 95 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 50.45 -1.47 97 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 52.93 -1.49 98 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 55.45 -1.47 102 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 57.96 -1.46 105 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 60.34 -1.58 98 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 62.96 -1.58 110 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
29SEP26 22.00 P 0.00 0.00 0.00 0.02 0.00 66 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.03 -0.01 66 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.05 0.00 67 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.06 -0.02 65 0 62 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 -0.02 66 0 25 0
29SEP26 27.00 P 0.00 0.00 0.00 0.12 -0.03 65 0 81 0
29SEP26 28.00 P 0.00 0.00 0.00 0.17 -0.03 65 0 112 0
29SEP26 29.00 P 0.00 0.00 0.00 0.22 -0.03 65 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.28 -0.06 65 0 344 0
29SEP26 31.00 P 0.00 0.00 0.00 0.36 -0.07 64 0 21 0
29SEP26 32.00 P 0.46 0.46 0.46 0.45 -0.09 64 15 25 +15
29SEP26 33.00 P 0.00 0.00 0.00 0.57 -0.10 64 0 2 0
29SEP26 34.00 P 0.00 0.00 0.00 0.70 -0.13 64 0 3 0
29SEP26 35.00 P 0.70 0.70 0.70 0.86 -0.14 64 3 89 +3
29SEP26 36.00 P 0.00 0.00 0.00 1.02 -0.19 64 0 123 0
29SEP26 37.00 P 0.00 0.00 0.00 1.27 -0.16 65 0 272 0
29SEP26 38.00 P 0.00 0.00 0.00 1.45 -0.24 64 0 151 0
29SEP26 39.00 P 0.00 0.00 0.00 1.70 -0.26 64 0 508 0
29SEP26 40.00 P 0.00 0.00 0.00 1.98 -0.28 64 0 178 0
29SEP26 41.00 P 0.00 0.00 0.00 2.25 -0.36 64 0 194 0
29SEP26 42.00 P 2.32 2.32 2.32 2.60 -0.35 64 10 227 +10
29SEP26 43.00 P 0.00 0.00 0.00 2.95 -0.40 64 0 78 0
29SEP26 44.00 P 0.00 0.00 0.00 3.32 -0.45 64 0 74 0
29SEP26 45.00 P 3.63 3.63 3.58 3.75 -0.51 64 394 581 +371
29SEP26 46.00 P 0.00 0.00 0.00 4.23 -0.55 64 0 166 0
29SEP26 47.00 P 0.00 0.00 0.00 4.75 -0.58 65 0 108 0
29SEP26 48.00 P 0.00 0.00 0.00 5.26 -0.57 65 0 70 0
29SEP26 49.00 P 0.00 0.00 0.00 5.82 -0.62 65 0 130 0
29SEP26 50.00 P 6.18 6.18 6.18 6.36 -0.70 65 1 302 +1
29SEP26 52.50 P 0.00 0.00 0.00 7.96 -0.79 66 1 274 0
29SEP26 55.00 P 0.00 0.00 0.00 9.72 -0.90 68 0 994 0
29SEP26 57.50 P 0.00 0.00 0.00 11.35 -1.17 67 0 1,552 0
29SEP26 60.00 P 0.00 0.00 0.00 13.42 -1.11 69 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 15.46 -1.17 70 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 17.56 -0.97 71 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 19.75 -1.33 72 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 22.00 -1.27 74 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 24.25 -1.42 75 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 26.51 -1.28 75 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 28.96 -1.34 78 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 31.36 -1.36 81 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 33.69 -1.24 81 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 36.04 -1.28 81 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 38.42 -1.31 82 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 40.88 -1.25 84 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 43.27 -1.38 84 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 45.54 -1.57 79 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 48.15 -1.39 86 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 50.65 -1.36 88 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 52.99 -1.43 85 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 55.52 -1.40 88 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 57.96 -1.46 88 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 60.36 -1.56 84 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 62.96 -1.58 92 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 2.26 - 63 0 0 -
29OCT26 40.00 P 0.00 0.00 0.00 2.55 -0.36 63 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 2.91 -0.35 63 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 3.26 -0.39 63 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 3.64 -0.43 63 0 14 0
29OCT26 44.00 P 0.00 0.00 0.00 4.07 -0.47 63 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 4.55 -0.50 63 0 150 0
29OCT26 46.00 P 0.00 0.00 0.00 5.04 -0.52 64 0 2 0
29OCT26 47.00 P 0.00 0.00 0.00 5.56 -0.57 64 0 22 0
29OCT26 48.00 P 0.00 0.00 0.00 6.11 -0.36 64 0 30 0
29OCT26 49.00 P 0.00 0.00 0.00 6.70 -0.51 65 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 7.24 -0.62 65 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 8.86 -0.79 66 0 30 0
29OCT26 55.00 P 0.00 0.00 0.00 10.57 -0.88 67 0 21 0
29OCT26 57.50 P 0.00 0.00 0.00 12.31 -1.01 67 0 0 0
29OCT26 60.00 P 13.67 13.67 13.67 14.22 -1.03 68 15 15 +15
29OCT26 62.50 P 0.00 0.00 0.00 16.18 -1.14 69 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.25 -1.18 69 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.37 -1.26 70 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.58 -1.29 71 0 0 0
29OCT26 72.50 P 24.80 24.80 24.80 24.82 -1.24 73 10 10 +10
30DEC26 38.00 P 0.00 0.00 0.00 3.04 -0.33 63 0 312 0
30DEC26 39.00 P 0.00 0.00 0.00 3.40 -0.33 63 0 286 0
30DEC26 40.00 P 0.00 0.00 0.00 3.77 -0.33 63 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 4.13 -0.40 63 0 71 0
30DEC26 42.00 P 0.00 0.00 0.00 4.54 -0.43 63 0 6 0
30DEC26 43.00 P 0.00 0.00 0.00 4.98 -0.43 63 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 5.42 -0.44 63 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 5.87 -0.51 63 0 134 0
30DEC26 46.00 P 0.00 0.00 0.00 6.38 -0.52 63 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.94 -0.53 63 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 7.51 -0.57 63 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 8.11 -0.61 64 0 16 0
30DEC26 50.00 P 0.00 0.00 0.00 8.73 -0.64 64 0 322 0
30DEC26 52.50 P 0.00 0.00 0.00 10.37 -0.71 65 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 12.04 -0.98 66 0 1,530 0
30DEC26 57.50 P 0.00 0.00 0.00 13.95 -0.84 67 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 15.75 -0.92 67 0 1,869 0
30DEC26 62.50 P 0.00 0.00 0.00 17.69 -0.99 68 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 19.64 -1.09 68 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 21.72 -1.12 69 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 23.82 -1.17 70 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 25.97 -1.19 70 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.20 -1.21 72 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 30.43 -1.23 72 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.72 -1.29 73 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 35.05 -1.14 74 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 37.35 -1.15 75 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.65 -1.17 76 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 41.90 -1.25 75 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 44.22 -1.28 76 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 46.59 -1.27 77 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 48.92 -1.35 76 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 51.28 -1.35 76 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 53.66 -1.40 77 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 56.05 -1.51 77 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 58.47 -1.40 78 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 60.88 -1.42 78 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 63.29 -1.66 78 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.70 - 62 0 0 -
30MAR27 40.00 P 0.00 0.00 0.00 5.10 -0.38 62 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 5.55 -0.39 62 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 6.00 -0.39 62 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.46 -0.39 62 0 128 0
30MAR27 44.00 P 0.00 0.00 0.00 6.92 -0.47 62 0 22 0
30MAR27 45.00 P 0.00 0.00 0.00 7.46 -0.51 62 0 53 0
30MAR27 46.00 P 0.00 0.00 0.00 8.00 -0.57 62 0 31 0
30MAR27 47.00 P 0.00 0.00 0.00 8.56 -0.63 62 0 61 0
30MAR27 48.00 P 0.00 0.00 0.00 9.16 -0.62 63 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 9.84 -0.59 64 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 10.42 -0.69 64 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 12.09 -0.72 64 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 13.83 -0.78 65 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 15.71 -0.63 66 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 17.36 -0.77 66 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 19.26 -0.97 66 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 21.26 -1.00 67 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 23.27 -1.02 67 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 25.33 -1.07 68 0 268 0
30MAR27 72.50 P 0.00 0.00 0.00 27.44 -1.09 69 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 29.57 -1.11 69 0 582 0
30MAR27 77.50 P 0.00 0.00 0.00 31.72 -1.16 70 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 33.93 -1.21 70 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 36.14 -1.24 71 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 38.39 -1.24 71 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 40.62 -1.27 71 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 42.87 -1.31 72 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 45.21 -1.26 73 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 47.49 -1.31 73 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 49.80 -1.15 73 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 52.12 -1.18 73 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 54.44 -1.21 73 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 56.82 -1.19 74 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 59.14 -1.24 74 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 61.52 -1.35 74 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 63.89 -1.38 74 0 5 0
29JUN27 39.00 P 0.00 0.00 0.00 5.96 - 62 0 0 -
29JUN27 40.00 P 0.00 0.00 0.00 6.42 -0.36 62 0 21 0
29JUN27 41.00 P 0.00 0.00 0.00 6.88 -0.36 62 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 7.34 -0.38 62 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.81 -0.45 62 0 6 0
29JUN27 44.00 P 0.00 0.00 0.00 8.33 -0.50 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.87 -0.46 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.41 -0.46 62 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.94 -0.64 62 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.52 -0.53 62 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.14 -0.55 62 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 11.78 -0.58 62 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 13.45 -0.62 63 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.20 -0.65 64 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.02 -0.69 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.90 -0.72 65 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 20.76 -0.87 65 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 22.73 -0.94 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.75 -0.97 67 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.79 -0.99 67 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 28.84 -1.04 68 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 30.95 -1.03 68 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 33.08 -1.05 69 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 35.20 -1.10 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 37.38 -1.13 70 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 39.59 -1.22 70 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 41.79 -1.24 70 0 0 0
TOTAL PUT 989 32,833 +450
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS GLX - GALAXY ENT CLOSING PRICE HK$ 30.18
30JUL26 18.50 C 0.00 0.00 0.00 11.72 +0.68 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 11.22 +0.68 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.72 +0.68 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.22 +0.68 0 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.23 +0.68 50 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.23 +0.68 40 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.23 +0.71 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.20 +0.64 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.24 +0.66 28 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.27 +0.64 30 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.34 +0.59 31 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.48 +0.56 30 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 1.70 +0.41 29 1 306 0
30JUL26 30.00 C 0.89 1.10 0.86 1.11 +0.30 30 42 824 +18
30JUL26 31.00 C 0.55 0.72 0.55 0.68 +0.20 30 10 775 -2
30JUL26 32.00 C 0.30 0.38 0.30 0.38 +0.12 30 60 628 +58
30JUL26 33.00 C 0.17 0.24 0.17 0.21 +0.07 31 27 376 +16
30JUL26 34.00 C 0.14 0.14 0.14 0.11 +0.04 31 10 364 -10
30JUL26 35.00 C 0.00 0.00 0.00 0.05 +0.02 31 10 547 0
30JUL26 36.00 C 0.06 0.06 0.06 0.02 0.00 31 2 241 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 89 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 307 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 39 0 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 42 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 60 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.76 +0.68 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 11.27 +0.69 43 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.77 +0.68 37 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.27 +0.68 0 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.28 +0.73 35 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.23 +0.66 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.23 +0.62 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.28 +0.61 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.35 +0.61 28 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.47 +0.60 31 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.62 +0.54 31 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.84 +0.49 30 0 45 0
28AUG26 29.00 C 0.00 0.00 0.00 2.17 +0.42 30 0 315 0
28AUG26 30.00 C 1.51 1.56 1.51 1.60 +0.34 30 49 452 +40
28AUG26 31.00 C 1.08 1.08 1.08 1.14 +0.26 30 15 238 +15
28AUG26 32.00 C 0.68 0.78 0.68 0.79 +0.18 30 62 331 +46
28AUG26 33.00 C 0.45 0.57 0.45 0.55 +0.14 31 30 158 +15
28AUG26 34.00 C 0.32 0.37 0.32 0.37 +0.10 31 26 513 +24
28AUG26 35.00 C 0.23 0.27 0.23 0.24 +0.07 31 24 273 +18
28AUG26 36.00 C 0.00 0.00 0.00 0.15 +0.04 31 0 243 0
28AUG26 37.00 C 0.00 0.00 0.00 0.09 +0.02 31 0 147 0
28AUG26 38.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 243 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 219 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 145 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 210 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 11.80 +0.68 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.31 +0.69 35 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.81 +0.68 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.32 +0.73 34 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.29 +0.68 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.33 +0.68 25 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.37 +0.67 30 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.41 +0.61 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.50 +0.61 30 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 4.65 +0.59 31 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.86 +0.55 31 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.14 +0.49 31 0 65 0
29SEP26 29.00 C 0.00 0.00 0.00 2.48 +0.44 31 0 229 0
29SEP26 30.00 C 1.66 1.96 1.66 1.92 +0.34 30 121 834 +120
29SEP26 31.00 C 1.38 1.49 1.38 1.47 +0.30 30 55 384 +45
29SEP26 32.00 C 0.97 1.12 0.97 1.11 +0.24 31 24 267 +24
29SEP26 33.00 C 0.77 0.79 0.77 0.83 +0.19 31 23 212 +23
29SEP26 34.00 C 0.00 0.00 0.00 0.62 +0.16 31 0 166 0
29SEP26 35.00 C 0.44 0.44 0.44 0.44 +0.12 31 16 180 +15
29SEP26 36.00 C 0.00 0.00 0.00 0.31 +0.09 31 0 144 0
29SEP26 37.00 C 0.27 0.30 0.26 0.21 +0.06 31 64 1,322 +59
29SEP26 38.00 C 0.21 0.21 0.21 0.14 +0.04 31 30 80 +10
29SEP26 39.00 C 0.00 0.00 0.00 0.10 +0.03 31 0 165 0
29SEP26 40.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 274 0
29SEP26 41.00 C 0.00 0.00 0.00 0.05 +0.02 32 0 352 0
29SEP26 42.00 C 0.11 0.12 0.10 0.03 +0.01 32 145 513 +105
29SEP26 43.00 C 0.09 0.11 0.09 0.02 +0.01 32 305 323 +166
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 31 0 67 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 32 0 105 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 34 0 26 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 35 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 37 0 56 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 38 0 42 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 80 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 43 0 62 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 46 0 38 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.80 +0.68 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.31 +0.69 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.81 +0.68 0 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.32 +0.73 33 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.29 +0.68 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.33 +0.68 24 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.38 +0.68 30 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.45 +0.65 30 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.55 +0.61 30 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.72 +0.58 31 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.95 +0.54 31 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.25 +0.48 31 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 2.62 +0.43 30 0 52 0
29OCT26 30.00 C 2.14 2.14 2.14 2.07 +0.35 30 15 99 +15
29OCT26 31.00 C 0.00 0.00 0.00 1.63 +0.29 30 0 15 0
29OCT26 32.00 C 1.16 1.16 1.16 1.32 +0.28 31 15 30 +15
29OCT26 33.00 C 0.00 0.00 0.00 0.98 +0.18 30 0 0 0
29OCT26 34.00 C 0.67 0.76 0.67 0.77 +0.17 31 26 41 +26
29OCT26 35.00 C 0.58 0.59 0.57 0.59 +0.15 31 23 38 +23
29OCT26 36.00 C 0.00 0.00 0.00 0.44 +0.12 31 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.32 +0.09 31 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.23 +0.06 31 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.17 +0.05 31 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.09 +0.03 31 0 20 0
29OCT26 42.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 20 0
30DEC26 18.50 C 0.00 0.00 0.00 11.81 +0.69 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.31 +0.68 30 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.82 +0.68 32 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.33 +0.68 32 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 9.35 +0.67 31 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 8.40 +0.67 32 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.47 +0.64 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.59 +0.61 32 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 5.74 +0.57 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 4.99 +0.55 31 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 4.29 +0.50 32 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.66 +0.46 31 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.11 +0.41 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.55 +0.34 31 0 15 0
30DEC26 31.00 C 0.00 0.00 0.00 2.21 +0.38 32 0 57 0
30DEC26 32.00 C 0.00 0.00 0.00 1.83 +0.32 32 0 110 0
30DEC26 33.00 C 0.00 0.00 0.00 1.52 +0.27 32 0 189 0
30DEC26 34.00 C 0.00 0.00 0.00 1.26 +0.22 32 0 160 0
30DEC26 35.00 C 0.00 0.00 0.00 1.05 +0.20 32 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 0.84 +0.16 32 0 316 0
30DEC26 37.00 C 0.00 0.00 0.00 0.69 +0.14 32 0 159 0
30DEC26 38.00 C 0.00 0.00 0.00 0.56 +0.12 32 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.45 +0.10 32 0 38 0
30DEC26 40.00 C 0.45 0.45 0.45 0.36 +0.08 32 2 42 +2
30DEC26 41.00 C 0.00 0.00 0.00 0.29 +0.07 32 0 67 0
30DEC26 42.00 C 0.00 0.00 0.00 0.23 +0.06 32 0 92 0
30DEC26 43.00 C 0.00 0.00 0.00 0.18 +0.05 32 0 317 0
30DEC26 44.00 C 0.00 0.00 0.00 0.14 +0.03 32 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.11 +0.03 32 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.07 +0.02 32 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.06 +0.02 32 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.05 +0.02 33 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.04 +0.02 33 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 +0.01 32 0 95 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 32 0 67 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 35 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.01 0.00 38 0 60 0
30DEC26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 11.81 +0.68 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.32 +0.67 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 10.83 +0.67 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.35 +0.66 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 9.41 +0.64 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.51 +0.62 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 7.65 +0.59 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.85 +0.55 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.10 +0.51 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.42 +0.48 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.79 +0.44 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.21 +0.39 31 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 3.70 +0.47 31 0 500 0
30MAR27 30.00 C 0.00 0.00 0.00 3.34 +0.35 32 0 163 0
30MAR27 31.00 C 0.00 0.00 0.00 2.83 +0.33 31 0 252 0
30MAR27 32.00 C 0.00 0.00 0.00 2.52 +0.36 32 0 363 0
30MAR27 33.00 C 0.00 0.00 0.00 2.17 +0.30 32 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 1.88 +0.26 32 0 39 0
30MAR27 35.00 C 0.00 0.00 0.00 1.59 +0.19 31 0 143 0
30MAR27 36.00 C 0.00 0.00 0.00 1.38 +0.17 32 0 129 0
30MAR27 37.00 C 0.00 0.00 0.00 1.18 +0.14 32 0 32 0
30MAR27 38.00 C 0.00 0.00 0.00 1.01 +0.14 32 0 31 0
30MAR27 39.00 C 0.00 0.00 0.00 0.85 +0.10 32 0 36 0
30MAR27 40.00 C 0.83 0.83 0.83 0.70 +0.09 31 3 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.59 +0.07 31 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.50 +0.07 31 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.42 +0.05 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.36 +0.05 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.30 +0.04 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.25 +0.03 31 0 27 0
30MAR27 47.00 C 0.00 0.00 0.00 0.21 +0.03 31 0 61 0
30MAR27 48.00 C 0.00 0.00 0.00 0.17 +0.02 31 0 87 0
30MAR27 49.00 C 0.00 0.00 0.00 0.15 +0.02 31 0 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.12 +0.02 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.02 0.00 31 0 2 0
29JUN27 18.50 C 0.00 0.00 0.00 11.85 +0.63 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.38 +0.62 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.92 +0.60 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.46 +0.57 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.60 +0.54 32 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.78 +0.51 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.01 +0.46 32 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.29 +0.42 32 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.62 +0.39 32 0 13 0
29JUN27 26.00 C 0.00 0.00 0.00 5.88 +0.40 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.25 +0.31 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.71 +0.25 30 0 60 0
29JUN27 29.00 C 0.00 0.00 0.00 4.23 +0.22 31 0 4 0
29JUN27 30.00 C 0.00 0.00 0.00 3.79 +0.19 31 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 3.38 +0.16 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 3.07 +0.18 31 0 34 0
29JUN27 33.00 C 0.00 0.00 0.00 2.74 +0.18 32 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 2.38 +0.08 31 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 2.16 +0.12 32 0 2 0
29JUN27 36.00 C 0.00 0.00 0.00 1.86 +0.04 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 1.68 +0.07 32 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 1.49 +0.07 32 0 7 0
29JUN27 39.00 C 0.00 0.00 0.00 1.33 +0.06 32 0 6 0
29JUN27 40.00 C 1.13 1.13 1.13 1.16 +0.01 32 13 32 +13
29JUN27 41.00 C 0.00 0.00 0.00 1.02 0.00 32 0 24 0
29JUN27 42.00 C 0.00 0.00 0.00 0.90 -0.01 32 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 0.78 -0.01 32 0 7 0
29JUN27 44.00 C 0.00 0.00 0.00 0.69 -0.01 32 0 11 0
29JUN27 45.00 C 0.00 0.00 0.00 0.61 -0.01 32 0 0 0
TOTAL CALL 1,248 21,015 +899
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 55 0 9 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 49 0 47 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 43 0 61 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 37 0 40 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 136 0
30JUL26 26.00 P 0.09 0.09 0.09 0.04 -0.04 31 5 476 +5
30JUL26 27.00 P 0.18 0.18 0.14 0.11 -0.09 31 58 892 0
30JUL26 28.00 P 0.39 0.39 0.28 0.25 -0.17 31 18 555 +6
30JUL26 29.00 P 0.00 0.00 0.00 0.51 -0.28 31 0 643 0
30JUL26 30.00 P 1.11 1.11 1.11 0.93 -0.39 31 7 968 0
30JUL26 31.00 P 1.48 1.48 1.48 1.50 -0.49 32 3 779 0
30JUL26 32.00 P 0.00 0.00 0.00 2.22 -0.50 33 0 568 0
30JUL26 33.00 P 0.00 0.00 0.00 3.07 -0.52 35 0 494 0
30JUL26 34.00 P 0.00 0.00 0.00 3.88 -0.65 31 0 746 0
30JUL26 35.00 P 5.26 5.26 5.26 4.83 -0.75 30 1 113 0
30JUL26 36.00 P 0.00 0.00 0.00 5.82 -0.68 0 0 53 0
30JUL26 37.00 P 0.00 0.00 0.00 6.82 -0.68 0 0 16 0
30JUL26 38.00 P 0.00 0.00 0.00 7.82 -0.68 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.82 -0.68 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.82 -0.68 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.82 -0.68 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.82 -0.68 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.82 -0.68 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.82 -0.68 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.82 -0.68 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.82 -0.68 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.82 -0.68 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.82 -0.68 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 19.50 P 0.02 0.02 0.02 0.01 0.00 46 7 7 +7
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 39 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28AUG26 23.00 P 0.06 0.06 0.06 0.02 -0.01 33 35 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.04 -0.03 31 0 44 0
28AUG26 25.00 P 0.00 0.00 0.00 0.09 -0.05 31 0 84 0
28AUG26 26.00 P 0.26 0.26 0.26 0.17 -0.10 31 10 368 0
28AUG26 27.00 P 0.46 0.47 0.39 0.33 -0.15 31 79 396 +1
28AUG26 28.00 P 0.72 0.72 0.61 0.56 -0.22 31 67 264 +65
28AUG26 29.00 P 1.06 1.06 0.95 0.91 -0.29 31 843 832 +382
28AUG26 30.00 P 1.46 1.46 1.46 1.34 -0.37 31 111 1,115 +95
28AUG26 31.00 P 0.00 0.00 0.00 1.91 -0.45 32 0 213 0
28AUG26 32.00 P 0.00 0.00 0.00 2.57 -0.53 32 0 282 0
28AUG26 33.00 P 0.00 0.00 0.00 3.25 -0.55 31 0 251 0
28AUG26 34.00 P 0.00 0.00 0.00 4.07 -0.59 31 0 114 0
28AUG26 35.00 P 0.00 0.00 0.00 4.95 -0.69 31 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 6.00 -0.61 37 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.91 -0.68 37 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 7.94 -0.56 42 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 8.82 -0.68 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.82 -0.68 0 0 6 0
28AUG26 41.00 P 0.00 0.00 0.00 10.82 -0.68 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.82 -0.68 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.82 -0.68 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.82 -0.68 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.82 -0.68 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.82 -0.68 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 26 0
29SEP26 23.00 P 0.00 0.00 0.00 0.09 -0.03 31 0 42 0
29SEP26 24.00 P 0.26 0.26 0.26 0.17 -0.05 31 24 204 0
29SEP26 25.00 P 0.00 0.00 0.00 0.29 -0.10 31 0 239 0
29SEP26 26.00 P 0.58 0.58 0.58 0.48 -0.14 31 10 128 0
29SEP26 27.00 P 0.00 0.00 0.00 0.75 -0.18 31 0 120 0
29SEP26 28.00 P 1.27 1.27 1.23 1.10 -0.24 32 56 212 +56
29SEP26 29.00 P 1.69 1.69 1.57 1.53 -0.32 32 70 663 +46
29SEP26 30.00 P 2.10 2.10 2.03 2.04 -0.39 32 40 779 +25
29SEP26 31.00 P 0.00 0.00 0.00 2.64 -0.45 32 0 306 0
29SEP26 32.00 P 3.36 3.36 3.36 3.36 -0.39 32 1 166 0
29SEP26 33.00 P 0.00 0.00 0.00 4.02 -0.52 31 0 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 4.82 -0.56 31 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 5.81 -0.63 35 0 1,011 0
29SEP26 36.00 P 0.00 0.00 0.00 6.72 -0.63 36 0 173 0
29SEP26 37.00 P 0.00 0.00 0.00 7.65 -0.64 37 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 8.66 -0.59 41 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 9.56 -0.66 41 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 10.52 -0.67 42 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 11.49 -0.68 43 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 12.48 -0.67 46 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.46 -0.67 47 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 14.43 -0.68 48 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 15.40 -0.74 49 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.40 -0.73 51 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 17.38 -0.73 53 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.36 -0.56 53 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 19.22 -0.70 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.22 -0.69 37 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 22.70 -0.69 35 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 25.18 -0.70 0 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 27.67 -0.69 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 30.15 -0.69 45 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.63 -0.70 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 35.11 -0.70 0 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.16 -0.04 31 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.27 -0.07 31 0 0 0
29OCT26 25.00 P 0.54 0.54 0.54 0.43 -0.11 31 10 10 +10
29OCT26 26.00 P 0.00 0.00 0.00 0.66 -0.15 31 0 0 0
29OCT26 27.00 P 0.99 0.99 0.99 0.96 -0.19 31 15 15 +15
29OCT26 28.00 P 0.00 0.00 0.00 1.29 -0.29 31 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 1.71 -0.38 30 0 46 0
29OCT26 30.00 P 2.39 2.39 2.39 2.30 -0.37 31 15 30 +15
29OCT26 31.00 P 0.00 0.00 0.00 2.89 -0.43 31 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 3.55 -0.40 31 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 4.23 -0.48 31 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 5.00 -0.65 31 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 5.94 -0.60 33 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.82 -0.62 34 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.73 -0.63 35 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.66 -0.64 36 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.60 -0.71 37 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.56 -0.66 38 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.50 -0.73 38 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.48 -0.73 40 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.09 -0.01 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.14 -0.03 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.24 -0.04 32 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.37 -0.06 32 0 293 0
30DEC26 24.00 P 0.00 0.00 0.00 0.54 -0.10 32 0 4,195 0
30DEC26 25.00 P 0.00 0.00 0.00 0.77 -0.13 32 0 99 0
30DEC26 26.00 P 0.00 0.00 0.00 0.99 -0.23 31 0 51 0
30DEC26 27.00 P 0.00 0.00 0.00 1.31 -0.26 31 0 121 0
30DEC26 28.00 P 0.00 0.00 0.00 1.70 -0.31 31 0 68 0
30DEC26 29.00 P 0.00 0.00 0.00 2.16 -0.34 31 0 217 0
30DEC26 30.00 P 0.00 0.00 0.00 2.71 -0.38 31 0 199 0
30DEC26 31.00 P 0.00 0.00 0.00 3.31 -0.39 31 0 170 0
30DEC26 32.00 P 0.00 0.00 0.00 3.96 -0.42 31 0 118 0
30DEC26 33.00 P 0.00 0.00 0.00 4.66 -0.44 32 0 142 0
30DEC26 34.00 P 0.00 0.00 0.00 5.41 -0.54 32 0 177 0
30DEC26 35.00 P 0.00 0.00 0.00 6.20 -0.58 32 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 7.05 -0.62 32 0 105 0
30DEC26 37.00 P 0.00 0.00 0.00 7.90 -0.64 33 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 8.81 -0.65 33 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 9.69 -0.62 33 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 10.56 -0.66 32 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 11.50 -0.73 33 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 12.54 -0.67 36 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 13.46 -0.67 35 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 14.43 -0.68 36 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 15.40 -0.74 37 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 16.40 -0.73 38 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 17.38 -0.73 39 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.36 -0.57 40 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.24 -0.68 32 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 20.22 -0.69 30 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.70 -0.69 32 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.18 -0.70 32 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.67 -0.69 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 30.15 -0.69 39 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.63 -0.70 39 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 35.11 -0.70 37 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.09 -0.03 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.12 -0.04 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.15 -0.05 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.19 -0.06 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.29 -0.08 31 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.43 -0.11 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.62 -0.13 31 0 22 0
30MAR27 24.00 P 0.00 0.00 0.00 0.85 -0.17 32 0 4,052 0
30MAR27 25.00 P 0.00 0.00 0.00 1.11 -0.20 32 0 45 0
30MAR27 26.00 P 0.00 0.00 0.00 1.43 -0.21 31 0 18 0
30MAR27 27.00 P 0.00 0.00 0.00 1.73 -0.29 31 0 46 0
30MAR27 28.00 P 0.00 0.00 0.00 2.13 -0.34 30 0 76 0
30MAR27 29.00 P 0.00 0.00 0.00 2.65 -0.32 31 0 102 0
30MAR27 30.00 P 0.00 0.00 0.00 3.11 -0.42 30 0 103 0
30MAR27 31.00 P 0.00 0.00 0.00 3.76 -0.53 31 0 145 0
30MAR27 32.00 P 0.00 0.00 0.00 4.39 -0.45 31 0 330 0
30MAR27 33.00 P 0.00 0.00 0.00 5.13 -0.46 32 0 241 0
30MAR27 34.00 P 0.00 0.00 0.00 5.82 -0.53 32 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 6.61 -0.46 32 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.31 -0.56 31 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 8.12 -0.59 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 8.97 -0.59 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.83 -0.62 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.72 -0.62 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 11.62 -0.65 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 12.54 -0.67 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.48 -0.66 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.43 -0.68 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.40 -0.74 32 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.40 -0.73 33 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.38 -0.73 34 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.36 -0.61 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.27 -0.68 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.25 -0.69 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.71 -0.70 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.19 -0.69 32 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.67 -0.69 32 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 30.15 -0.70 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.20 -0.10 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.24 -0.11 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.30 -0.12 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.35 -0.15 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.50 -0.18 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.70 -0.22 32 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.93 -0.26 32 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 1.20 -0.28 32 0 81 0
29JUN27 25.00 P 0.00 0.00 0.00 1.52 -0.30 32 0 201 0
29JUN27 26.00 P 0.00 0.00 0.00 1.87 -0.36 32 0 166 0
29JUN27 27.00 P 0.00 0.00 0.00 2.29 -0.34 32 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.74 -0.40 33 0 16 0
29JUN27 29.00 P 3.34 3.34 3.34 3.24 -0.36 33 1 43 0
29JUN27 30.00 P 0.00 0.00 0.00 3.79 -0.55 33 0 74 0
29JUN27 31.00 P 0.00 0.00 0.00 4.38 -0.36 33 0 32 0
29JUN27 32.00 P 0.00 0.00 0.00 5.02 -0.41 33 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.69 -0.44 33 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 6.21 -0.64 32 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 6.94 -0.64 32 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 7.69 -0.67 32 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.48 -0.67 32 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.28 -0.69 32 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 10.12 -0.70 32 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.97 -0.70 32 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.85 -0.71 32 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.74 -0.71 32 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.65 -0.71 32 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.57 -0.71 32 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.50 -0.72 32 0 0 0
TOTAL PUT 1,486 30,615 +728
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$ 8.85
30JUL26 6.25 C 0.00 0.00 0.00 2.61 - 0 0 0 -
30JUL26 6.50 C 0.00 0.00 0.00 2.36 +0.48 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.12 +0.46 46 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.88 +0.45 48 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.60 +0.43 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.41 +0.44 46 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.18 +0.36 43 0 0 0
30JUL26 8.00 C 0.83 0.83 0.83 1.01 +0.39 49 65 65 0
30JUL26 8.25 C 0.00 0.00 0.00 0.79 +0.31 44 0 0 0
30JUL26 8.50 C 0.56 0.56 0.56 0.64 +0.27 45 20 551 -20
30JUL26 8.75 C 0.38 0.38 0.38 0.49 +0.22 44 12 379 +12
30JUL26 9.00 C 0.30 0.36 0.26 0.36 +0.16 43 54 450 -1
30JUL26 9.25 C 0.24 0.24 0.18 0.27 +0.13 44 217 1,497 -53
30JUL26 9.50 C 0.11 0.18 0.11 0.19 +0.10 43 180 2,045 -135
30JUL26 9.75 C 0.10 0.10 0.09 0.14 +0.08 44 105 986 +60
30JUL26 10.00 C 0.08 0.09 0.08 0.10 +0.06 45 182 2,879 +182
30JUL26 10.50 C 0.00 0.00 0.00 0.05 +0.03 46 0 732 0
30JUL26 11.00 C 0.02 0.02 0.02 0.02 +0.01 45 10 928 +10
30JUL26 11.50 C 0.01 0.01 0.01 0.01 0.00 46 20 565 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,118 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 412 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 79 0 109 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 88 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 93 0 63 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 207 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 101 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
28AUG26 6.25 C 0.00 0.00 0.00 2.64 - 45 0 0 -
28AUG26 6.50 C 0.00 0.00 0.00 2.40 +0.50 45 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.15 +0.42 40 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.93 +0.46 43 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.67 +0.39 35 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.50 +0.41 43 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.29 +0.32 42 0 0 0
28AUG26 8.00 C 1.02 1.02 1.02 1.14 +0.36 45 15 115 +15
28AUG26 8.25 C 0.84 0.90 0.84 0.97 +0.32 44 6 3 +3
28AUG26 8.50 C 0.00 0.00 0.00 0.82 +0.29 44 0 110 0
28AUG26 8.75 C 0.00 0.00 0.00 0.69 +0.26 45 0 102 0
28AUG26 9.00 C 0.43 0.43 0.43 0.56 +0.21 44 20 150 +20
28AUG26 9.25 C 0.44 0.44 0.44 0.46 +0.18 44 115 155 0
28AUG26 9.50 C 0.00 0.00 0.00 0.37 +0.15 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.30 +0.12 44 0 30 0
28AUG26 10.00 C 0.19 0.19 0.19 0.24 +0.10 44 24 103 +24
28AUG26 10.50 C 0.00 0.00 0.00 0.15 +0.06 44 0 891 0
28AUG26 11.00 C 0.09 0.09 0.09 0.09 +0.04 44 100 453 +100
28AUG26 11.50 C 0.00 0.00 0.00 0.06 +0.03 45 0 215 0
28AUG26 12.00 C 0.00 0.00 0.00 0.03 +0.02 44 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 253 0
28AUG26 13.50 C 0.02 0.02 0.02 0.01 0.00 48 60 297 -13
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 51 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 55 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 2.64 - 0 0 0 -
29SEP26 6.50 C 0.00 0.00 0.00 2.40 +0.43 27 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.23 +0.44 44 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.95 +0.40 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.76 +0.39 38 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.58 +0.38 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.39 +0.30 40 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.25 +0.34 43 0 15 0
29SEP26 8.25 C 1.00 1.00 1.00 1.10 +0.32 43 15 60 +15
29SEP26 8.50 C 0.88 0.88 0.78 0.97 +0.30 44 30 45 +30
29SEP26 8.75 C 0.78 0.78 0.67 0.84 +0.27 44 45 90 +30
29SEP26 9.00 C 0.67 0.67 0.67 0.71 +0.23 43 15 105 +15
29SEP26 9.25 C 0.57 0.57 0.57 0.61 +0.21 43 15 90 +15
29SEP26 9.50 C 0.48 0.48 0.48 0.52 +0.19 43 15 178 0
29SEP26 9.75 C 0.00 0.00 0.00 0.44 +0.16 43 0 472 0
29SEP26 10.00 C 0.00 0.00 0.00 0.38 +0.15 44 0 207 0
29SEP26 10.50 C 0.00 0.00 0.00 0.26 +0.10 43 0 386 0
29SEP26 11.00 C 0.15 0.15 0.15 0.18 +0.07 43 10 554 0
29SEP26 11.50 C 0.00 0.00 0.00 0.12 +0.05 43 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.08 +0.03 43 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 +0.03 44 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 397 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 +0.01 42 0 379 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 41 0 301 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 43 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 46 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 233 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 125 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 57 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 61 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 63 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 70 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 82 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 84 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 87 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 89 0 20 0
29OCT26 6.25 C 2.53 2.53 2.53 2.71 - 41 6 6 -
29OCT26 6.50 C 0.00 0.00 0.00 2.44 +0.36 33 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.26 +0.44 40 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.06 +0.43 41 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.85 +0.40 40 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.68 +0.39 41 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.47 +0.29 39 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.32 +0.31 40 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 1.18 +0.29 41 0 60 0
29OCT26 8.50 C 0.90 0.97 0.90 1.08 +0.31 43 30 120 +30
29OCT26 8.75 C 0.00 0.00 0.00 0.95 +0.28 43 0 15 0
29OCT26 9.00 C 0.81 0.81 0.81 0.83 +0.25 42 1 1 +1
29OCT26 9.25 C 0.00 0.00 0.00 0.73 +0.23 43 0 15 0
29OCT26 9.50 C 0.00 0.00 0.00 0.64 +0.21 43 0 124 0
29OCT26 9.75 C 0.00 0.00 0.00 0.55 +0.18 42 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.48 +0.16 43 0 90 0
29OCT26 10.50 C 0.00 0.00 0.00 0.36 +0.13 43 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.27 +0.10 43 0 0 0
29OCT26 11.50 C 0.20 0.20 0.20 0.19 +0.07 42 100 100 +100
29OCT26 12.00 C 0.00 0.00 0.00 0.14 +0.05 43 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.10 +0.04 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.07 +0.03 42 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.81 - 42 0 0 -
30DEC26 6.50 C 0.00 0.00 0.00 2.60 +0.41 42 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.38 +0.39 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.19 +0.38 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.00 +0.39 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.83 +0.37 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.67 +0.36 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.54 +0.36 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.37 +0.28 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.23 +0.26 40 0 140 0
30DEC26 8.75 C 0.00 0.00 0.00 1.11 +0.26 40 0 155 0
30DEC26 9.00 C 0.00 0.00 0.00 1.03 +0.26 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.92 +0.24 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.83 +0.22 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.74 +0.20 41 0 210 0
30DEC26 10.00 C 0.00 0.00 0.00 0.67 +0.19 42 0 401 0
30DEC26 10.50 C 0.00 0.00 0.00 0.54 +0.16 42 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 0.43 +0.13 42 0 149 0
30DEC26 11.50 C 0.00 0.00 0.00 0.34 +0.11 42 0 288 0
30DEC26 12.00 C 0.00 0.00 0.00 0.27 +0.09 42 0 430 0
30DEC26 12.50 C 0.00 0.00 0.00 0.21 +0.07 42 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 +0.06 42 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 +0.05 42 0 246 0
30DEC26 14.00 C 0.12 0.12 0.12 0.10 +0.04 42 22 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.08 +0.03 42 0 239 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 +0.02 42 0 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 +0.03 43 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 +0.03 43 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 +0.02 43 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 39 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 44 0 87 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 45 0 86 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 199 0
30MAR27 6.25 C 0.00 0.00 0.00 2.95 - 42 0 0 -
30MAR27 6.50 C 0.00 0.00 0.00 2.75 +0.41 41 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.54 +0.35 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.39 +0.36 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.22 +0.35 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.06 +0.34 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.90 +0.34 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.76 +0.34 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.62 +0.31 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.50 +0.30 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.36 +0.27 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.28 +0.26 41 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.16 +0.25 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.07 +0.23 41 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 1.01 +0.24 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.92 +0.22 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.76 +0.18 41 0 128 0
30MAR27 11.00 C 0.00 0.00 0.00 0.65 +0.16 42 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.54 +0.14 41 0 120 0
30MAR27 12.00 C 0.00 0.00 0.00 0.46 +0.13 42 0 77 0
30MAR27 12.50 C 0.00 0.00 0.00 0.39 +0.12 42 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.32 +0.10 42 0 117 0
30MAR27 13.50 C 0.00 0.00 0.00 0.27 +0.09 42 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.22 +0.07 42 0 43 0
30MAR27 14.50 C 0.00 0.00 0.00 0.18 +0.06 42 0 14 0
30MAR27 15.00 C 0.00 0.00 0.00 0.15 +0.05 42 0 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.13 +0.05 42 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 +0.04 42 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 +0.03 42 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 +0.03 43 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 +0.02 42 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 121 0
29JUN27 6.25 C 0.00 0.00 0.00 3.03 - 39 0 0 -
29JUN27 6.50 C 0.00 0.00 0.00 2.84 +0.35 38 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.67 +0.34 39 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.50 +0.33 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.33 +0.30 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.13 +0.24 37 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.03 +0.27 39 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.89 +0.25 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.76 +0.24 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.64 +0.23 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.52 +0.21 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.39 +0.17 38 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.30 +0.17 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.22 +0.18 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.13 +0.16 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.04 +0.14 39 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 0.89 +0.12 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.78 +0.13 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.67 +0.11 39 0 3 0
29JUN27 12.00 C 0.53 0.53 0.53 0.57 +0.08 39 4 4 +4
29JUN27 12.50 C 0.00 0.00 0.00 0.48 +0.06 39 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.41 +0.05 39 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.35 +0.05 39 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.30 +0.04 39 0 117 0
29JUN27 14.50 C 0.00 0.00 0.00 0.25 +0.03 39 0 10 0
29JUN27 15.00 C 0.00 0.00 0.00 0.21 +0.02 39 0 45 0
TOTAL CALL 1,513 34,876 +444
30JUL26 6.25 P 0.00 0.00 0.00 0.01 - 63 0 0 -
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 -0.01 51 0 420 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 447 0
30JUL26 7.25 P 0.00 0.00 0.00 0.02 -0.05 44 0 450 0
30JUL26 7.50 P 0.06 0.06 0.06 0.04 -0.07 45 240 490 +240
30JUL26 7.75 P 0.10 0.10 0.08 0.07 -0.10 45 75 590 +30
30JUL26 8.00 P 0.16 0.16 0.16 0.12 -0.13 45 30 755 +30
30JUL26 8.25 P 0.00 0.00 0.00 0.18 -0.18 45 0 448 0
30JUL26 8.50 P 0.34 0.34 0.32 0.26 -0.24 44 21 704 +20
30JUL26 8.75 P 0.48 0.48 0.41 0.37 -0.28 44 16 431 +8
30JUL26 9.00 P 0.00 0.00 0.00 0.50 -0.33 44 0 522 0
30JUL26 9.25 P 0.73 0.73 0.73 0.66 -0.37 45 4 1,466 -4
30JUL26 9.50 P 0.00 0.00 0.00 0.83 -0.41 44 0 1,134 0
30JUL26 9.75 P 0.00 0.00 0.00 1.02 -0.43 44 0 443 0
30JUL26 10.00 P 0.00 0.00 0.00 1.27 -0.41 50 0 758 0
30JUL26 10.50 P 0.00 0.00 0.00 1.70 -0.46 49 0 1,104 0
30JUL26 11.00 P 0.00 0.00 0.00 2.20 -0.45 59 0 700 0
30JUL26 11.50 P 0.00 0.00 0.00 2.71 -0.48 70 0 903 0
30JUL26 12.00 P 0.00 0.00 0.00 3.21 -0.44 78 0 207 -667
30JUL26 12.50 P 0.00 0.00 0.00 3.71 -0.44 86 0 0 -661
30JUL26 13.00 P 0.00 0.00 0.00 4.22 -0.42 95 0 0 -1,814
30JUL26 13.50 P 0.00 0.00 0.00 4.75 -0.40 110 0 0 -689
30JUL26 14.00 P 0.00 0.00 0.00 5.15 -0.52 0 0 15 -320
30JUL26 14.50 P 0.00 0.00 0.00 5.65 -0.52 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.18 -0.47 107 0 15 0
30JUL26 15.50 P 0.00 0.00 0.00 6.70 -0.46 120 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.20 -0.47 125 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.68 -0.49 122 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.15 -0.54 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.65 -0.50 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.15 -0.50 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 - 44 0 0 -
28AUG26 6.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.04 -0.03 46 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.06 -0.05 45 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.08 -0.07 44 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.12 -0.10 44 0 300 0
28AUG26 7.75 P 0.00 0.00 0.00 0.18 -0.12 44 0 555 0
28AUG26 8.00 P 0.28 0.28 0.28 0.25 -0.15 44 50 450 +50
28AUG26 8.25 P 0.34 0.34 0.34 0.33 -0.19 44 3 416 0
28AUG26 8.50 P 0.49 0.49 0.48 0.43 -0.22 44 185 610 +185
28AUG26 8.75 P 0.61 0.61 0.59 0.54 -0.26 44 60 327 +60
28AUG26 9.00 P 0.79 0.79 0.79 0.67 -0.29 43 12 261 +11
28AUG26 9.25 P 0.00 0.00 0.00 0.82 -0.33 43 0 426 0
28AUG26 9.50 P 0.00 0.00 0.00 0.98 -0.37 43 0 235 0
28AUG26 9.75 P 0.00 0.00 0.00 1.16 -0.40 43 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.38 -0.40 46 0 431 0
28AUG26 10.50 P 0.00 0.00 0.00 1.71 -0.53 37 0 101 0
28AUG26 11.00 P 0.00 0.00 0.00 2.27 -0.44 52 0 113 0
28AUG26 11.50 P 0.00 0.00 0.00 2.72 -0.47 52 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 3.21 -0.44 56 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 3.71 -0.44 62 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 4.22 -0.42 69 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.75 -0.40 79 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.15 -0.52 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.65 -0.52 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.18 -0.47 78 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.70 -0.46 87 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.20 -0.47 91 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.68 -0.49 89 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.04 - 45 0 0 -
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.04 43 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 -0.05 44 0 255 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 -0.07 43 0 255 0
29SEP26 7.25 P 0.21 0.21 0.21 0.15 -0.09 43 200 515 +200
29SEP26 7.50 P 0.25 0.25 0.25 0.21 -0.11 43 60 352 +12
29SEP26 7.75 P 0.30 0.30 0.29 0.28 -0.13 44 45 285 +15
29SEP26 8.00 P 0.39 0.39 0.39 0.36 -0.16 44 15 245 0
29SEP26 8.25 P 0.00 0.00 0.00 0.45 -0.19 43 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 0.55 -0.23 43 0 237 0
29SEP26 8.75 P 0.00 0.00 0.00 0.67 -0.25 43 0 165 0
29SEP26 9.00 P 0.00 0.00 0.00 0.80 -0.29 43 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 0.95 -0.32 43 0 235 0
29SEP26 9.50 P 0.00 0.00 0.00 1.14 -0.31 45 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.32 -0.33 45 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.46 -0.40 43 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 1.90 -0.40 46 0 1,051 0
29SEP26 11.00 P 0.00 0.00 0.00 2.31 -0.44 46 0 620 0
29SEP26 11.50 P 0.00 0.00 0.00 2.76 -0.47 47 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.21 -0.45 47 0 283 0
29SEP26 12.50 P 0.00 0.00 0.00 3.71 -0.48 51 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 4.22 -0.42 57 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 4.75 -0.40 65 0 160 -146
29SEP26 14.00 P 0.00 0.00 0.00 5.15 -0.52 0 0 5 -357
29SEP26 14.50 P 0.00 0.00 0.00 5.65 -0.52 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.18 -0.47 65 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.70 -0.46 72 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.20 -0.47 75 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.68 -0.49 74 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.15 -0.54 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.65 -0.50 0 0 0 -7
29SEP26 18.00 P 0.00 0.00 0.00 9.15 -0.50 0 0 0 -7
29SEP26 18.50 P 0.00 0.00 0.00 9.65 -0.47 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.15 -0.47 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.65 -0.47 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.15 -0.47 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.15 -0.47 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.15 -0.47 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.15 -0.47 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.15 -0.47 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.15 -0.47 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.15 -0.47 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.15 -0.47 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.15 -0.47 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.06 - 43 0 0 -
29OCT26 6.50 P 0.00 0.00 0.00 0.09 -0.04 43 0 300 0
29OCT26 6.75 P 0.18 0.18 0.18 0.12 -0.06 43 100 115 +100
29OCT26 7.00 P 0.00 0.00 0.00 0.16 -0.08 42 0 225 0
29OCT26 7.25 P 0.25 0.25 0.25 0.22 -0.09 43 15 30 +15
29OCT26 7.50 P 0.00 0.00 0.00 0.28 -0.12 43 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.36 -0.14 43 0 45 0
29OCT26 8.00 P 0.00 0.00 0.00 0.45 -0.16 43 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.54 -0.19 43 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.65 -0.22 43 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.77 -0.25 42 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.90 -0.28 42 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.05 -0.30 43 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.24 -0.30 44 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.41 -0.30 44 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.59 -0.34 45 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.97 -0.38 45 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.39 -0.40 46 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.80 -0.44 45 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.26 -0.40 46 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.72 -0.47 47 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.22 -0.43 50 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.12 - 42 0 0 -
30DEC26 6.50 P 0.00 0.00 0.00 0.16 -0.06 42 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.21 -0.07 42 0 0 0
30DEC26 7.00 P 0.32 0.32 0.32 0.27 -0.08 42 15 15 +15
30DEC26 7.25 P 0.00 0.00 0.00 0.34 -0.10 43 0 115 0
30DEC26 7.50 P 0.00 0.00 0.00 0.41 -0.12 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.49 -0.15 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.59 -0.16 42 0 15 0
30DEC26 8.25 P 0.00 0.00 0.00 0.68 -0.19 41 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.80 -0.20 41 0 220 0
30DEC26 8.75 P 0.00 0.00 0.00 0.92 -0.23 41 0 155 0
30DEC26 9.00 P 0.00 0.00 0.00 1.06 -0.22 41 0 24 0
30DEC26 9.25 P 0.00 0.00 0.00 1.21 -0.29 42 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.39 -0.28 43 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.57 -0.29 43 0 298 0
30DEC26 10.00 P 0.00 0.00 0.00 1.74 -0.31 44 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.10 -0.35 43 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.52 -0.36 45 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.91 -0.41 44 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.34 -0.43 44 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.79 -0.40 45 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 4.24 -0.43 45 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 4.75 -0.40 49 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 5.21 -0.46 48 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 5.68 -0.49 47 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 6.19 -0.46 51 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 6.70 -0.46 55 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 7.20 -0.47 57 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.68 -0.49 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.15 -0.54 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.65 -0.50 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.15 -0.50 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.65 -0.47 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.15 -0.47 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.65 -0.47 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.15 -0.47 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 - 42 0 0 -
30MAR27 6.50 P 0.00 0.00 0.00 0.27 -0.07 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.34 -0.07 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.41 -0.09 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.48 -0.11 42 0 195 0
30MAR27 7.50 P 0.00 0.00 0.00 0.56 -0.13 41 0 45 0
30MAR27 7.75 P 0.00 0.00 0.00 0.66 -0.14 42 0 200 0
30MAR27 8.00 P 0.00 0.00 0.00 0.75 -0.17 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.86 -0.18 41 0 45 0
30MAR27 8.50 P 0.00 0.00 0.00 0.99 -0.19 41 0 224 0
30MAR27 8.75 P 0.00 0.00 0.00 1.11 -0.21 41 0 61 0
30MAR27 9.00 P 0.00 0.00 0.00 1.25 -0.25 41 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 1.39 -0.28 41 0 24 0
30MAR27 9.50 P 0.00 0.00 0.00 1.58 -0.25 42 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.74 -0.27 42 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.87 -0.32 41 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 2.23 -0.34 41 0 98 0
30MAR27 11.00 P 0.00 0.00 0.00 2.61 -0.37 42 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.01 -0.40 42 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.47 -0.35 44 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.90 -0.36 44 0 22 0
30MAR27 13.00 P 4.38 4.38 4.38 4.32 -0.40 43 10 47 +10
30MAR27 13.50 P 0.00 0.00 0.00 4.80 -0.38 45 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.30 -0.37 47 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.68 -0.49 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.19 -0.46 44 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.70 -0.46 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.20 -0.47 49 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.68 -0.49 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.15 -0.54 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.65 -0.50 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.15 -0.50 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.25 - 38 0 0 -
29JUN27 6.50 P 0.00 0.00 0.00 0.31 -0.13 39 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.38 -0.14 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.45 -0.16 39 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.53 -0.18 38 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.62 -0.20 39 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.72 -0.21 39 0 49 0
29JUN27 8.00 P 0.00 0.00 0.00 0.83 -0.23 39 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.94 -0.24 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.07 -0.25 39 0 210 0
29JUN27 8.75 P 0.00 0.00 0.00 1.19 -0.28 39 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.33 -0.29 39 0 285 0
29JUN27 9.25 P 0.00 0.00 0.00 1.48 -0.30 39 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.63 -0.32 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.79 -0.32 39 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 1.95 -0.34 39 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.30 -0.36 39 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.66 -0.39 39 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.05 -0.40 39 0 60 0
29JUN27 12.00 P 3.70 3.70 3.70 3.47 -0.41 39 4 25 +4
29JUN27 12.50 P 0.00 0.00 0.00 3.90 -0.41 39 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.32 -0.44 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.80 -0.41 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.30 -0.38 43 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.69 -0.48 38 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.19 -0.46 40 0 0 0
TOTAL PUT 1,160 31,420 -3,667
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HCF - HSCEI ETF CLOSING PRICE HK$ 79.12
30JUL26 55.00 C 0.00 0.00 0.00 24.31 +0.91 63 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 21.83 +0.91 58 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 19.35 +0.92 52 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 16.88 +0.93 47 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 14.26 +0.80 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 11.77 +0.79 20 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 9.30 +0.76 21 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 6.90 +0.68 21 0 210 0
30JUL26 75.00 C 0.00 0.00 0.00 4.70 +0.55 21 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 2.96 +0.47 22 0 72 0
30JUL26 80.00 C 1.50 1.69 1.50 1.56 +0.27 21 6 262 +6
30JUL26 82.50 C 0.96 0.96 0.75 0.73 +0.12 21 65 765 +12
30JUL26 85.00 C 0.43 0.43 0.38 0.29 +0.04 21 114 277 +110
30JUL26 87.50 C 0.14 0.14 0.14 0.10 0.00 21 1 131 0
30JUL26 90.00 C 0.10 0.10 0.10 0.03 0.00 21 1 113 +1
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 22 0 169 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 25 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 43 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 24.60 +0.83 54 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 22.18 +0.86 51 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.74 +0.88 46 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 17.29 +0.81 42 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.85 +0.80 38 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 11.99 +0.75 21 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 9.63 +0.68 21 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 7.64 +0.60 24 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 5.60 +0.50 23 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 3.88 +0.45 22 0 60 0
28AUG26 80.00 C 2.85 2.85 2.85 2.49 +0.31 22 5 35 +5
28AUG26 82.50 C 0.00 0.00 0.00 1.51 +0.16 21 0 184 0
28AUG26 85.00 C 1.08 1.10 1.08 0.89 +0.10 22 3 223 +1
28AUG26 87.50 C 0.69 0.69 0.69 0.48 +0.02 22 30 95 -30
28AUG26 90.00 C 0.00 0.00 0.00 0.24 0.00 21 0 483 0
28AUG26 92.50 C 0.00 0.00 0.00 0.12 0.00 22 0 271 0
28AUG26 95.00 C 0.15 0.15 0.15 0.05 -0.01 21 60 183 +60
28AUG26 97.50 C 0.00 0.00 0.00 0.03 0.00 22 0 7 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.01 22 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 0.00 0.00 0.00 0.01 0.00 33 0 300 0
29SEP26 55.00 C 0.00 0.00 0.00 24.90 +1.01 51 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 22.43 +0.94 46 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.01 +0.96 42 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 17.54 +0.83 38 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.03 +0.78 32 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 12.21 +0.69 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 9.96 +0.61 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 7.87 +0.51 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.17 +0.50 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 4.53 +0.48 22 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 3.16 +0.28 22 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 2.13 +0.13 21 0 63 0
29SEP26 85.00 C 0.00 0.00 0.00 1.42 +0.09 22 0 66 0
29SEP26 87.50 C 1.14 1.14 0.95 0.91 +0.05 22 33 519 -27
29SEP26 90.00 C 0.00 0.00 0.00 0.56 +0.02 22 0 350 0
29SEP26 92.50 C 0.49 0.49 0.39 0.33 -0.02 22 181 421 +180
29SEP26 95.00 C 0.00 0.00 0.00 0.19 -0.02 22 0 414 0
29SEP26 97.50 C 0.00 0.00 0.00 0.10 -0.02 22 0 68 0
29SEP26 100.00 C 0.00 0.00 0.00 0.06 -0.01 22 0 9 0
29SEP26 102.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 0.00 23 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 22 0 59 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 24 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 28 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 24.90 +1.01 45 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 22.44 +0.93 40 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 20.01 +0.93 37 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 17.57 +0.85 34 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 15.10 +0.79 29 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 12.34 +0.70 21 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 10.17 +0.65 21 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 8.18 +0.57 21 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 6.41 +0.47 21 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 4.90 +0.39 21 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 3.65 +0.31 21 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 2.63 +0.21 21 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 1.86 +0.15 21 0 2 0
29OCT26 87.50 C 0.00 0.00 0.00 1.28 +0.10 21 0 2 0
29OCT26 90.00 C 0.93 0.93 0.93 0.86 +0.07 21 2 2 +2
29OCT26 92.50 C 0.00 0.00 0.00 0.55 +0.03 21 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.36 +0.02 21 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.14 +0.01 22 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 24.90 +1.01 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 22.45 +0.94 32 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.10 +0.90 30 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 17.80 +0.87 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 15.47 +0.82 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 12.86 +0.75 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 10.86 +0.72 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 9.03 +0.68 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 7.39 +0.63 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 5.94 +0.57 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 4.59 +0.42 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 3.55 +0.36 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 2.72 +0.31 21 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 2.05 +0.25 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.56 +0.21 21 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 1.14 +0.16 21 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 0.85 +0.15 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 0.60 +0.11 21 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.41 +0.07 21 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 0.29 +0.06 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.20 +0.05 21 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.14 +0.04 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.03 +0.01 22 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 25.58 +0.93 32 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 23.27 +0.90 31 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 20.95 +0.84 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 18.69 +0.82 27 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 16.52 +0.79 26 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 14.48 +0.75 25 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 12.21 +0.69 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 10.51 +0.65 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 8.98 +0.63 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 7.60 +0.58 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 6.37 +0.51 22 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 5.29 +0.59 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 4.21 +0.37 22 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.47 +0.37 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.82 +0.31 22 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 2.26 +0.25 22 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 1.81 +0.21 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.45 +0.18 22 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.18 +0.16 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 0.92 +0.14 22 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.72 +0.11 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.55 +0.08 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.45 +0.08 23 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.34 +0.06 23 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.26 +0.05 23 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 26.24 +0.87 31 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 23.91 +0.82 29 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 21.65 +0.79 27 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 19.48 +0.76 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 17.42 +0.73 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 15.48 +0.69 25 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 13.66 +1.01 24 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 11.91 +0.54 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 10.32 +0.52 23 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 8.85 +0.48 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.54 +0.48 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 6.38 +0.42 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.38 +0.38 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 4.52 +0.28 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 3.82 +0.27 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 3.19 +0.21 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.68 +0.20 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.20 +0.14 22 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 1.86 +0.10 22 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 1.54 +0.12 22 0 0 0
29JUN27 105.00 C 1.35 1.35 1.35 1.27 +0.09 22 1 1 +1
29JUN27 107.50 C 0.00 0.00 0.00 1.03 +0.08 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.84 +0.05 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.68 +0.05 22 0 0 0
TOTAL CALL 502 10,428 +321
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 1,500 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1,052 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 529 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 28 0 91 0
30JUL26 67.50 P 0.13 0.13 0.13 0.01 -0.01 23 10 112 -10
30JUL26 70.00 P 0.19 0.20 0.19 0.03 -0.04 22 197 576 +50
30JUL26 72.50 P 0.30 0.30 0.28 0.13 -0.11 21 6 154 0
30JUL26 75.00 P 0.58 0.58 0.55 0.44 -0.26 21 2 242 0
30JUL26 77.50 P 0.00 0.00 0.00 1.12 -0.40 22 0 86 0
30JUL26 80.00 P 2.06 2.06 2.06 2.23 -0.59 21 1 1,494 0
30JUL26 82.50 P 0.00 0.00 0.00 3.95 -0.71 21 0 348 0
30JUL26 85.00 P 0.00 0.00 0.00 6.04 -0.78 21 0 234 0
30JUL26 87.50 P 0.00 0.00 0.00 8.40 -0.79 21 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 10.88 -0.80 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 13.38 -0.80 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 15.88 -0.90 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 18.38 -0.93 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 20.88 -0.91 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 23.38 -0.86 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 25.88 -0.91 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 28.38 -0.91 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 30.88 -0.91 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 33.38 -0.90 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 35.88 -0.88 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 31 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 27 0 185 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 202 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 -0.03 21 0 37 0
28AUG26 67.50 P 0.00 0.00 0.00 0.07 -0.06 22 0 218 0
28AUG26 70.00 P 0.00 0.00 0.00 0.20 -0.13 22 0 340 0
28AUG26 72.50 P 0.00 0.00 0.00 0.48 -0.24 22 0 233 0
28AUG26 75.00 P 1.14 1.14 1.14 1.01 -0.37 22 1 337 0
28AUG26 77.50 P 0.00 0.00 0.00 1.87 -0.44 22 0 146 0
28AUG26 80.00 P 0.00 0.00 0.00 2.98 -0.56 21 0 128 0
28AUG26 82.50 P 0.00 0.00 0.00 4.52 -0.75 21 0 181 0
28AUG26 85.00 P 0.00 0.00 0.00 6.45 -0.77 21 0 28 0
28AUG26 87.50 P 0.00 0.00 0.00 8.59 -0.80 21 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 10.92 -0.81 21 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 13.38 -0.80 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 15.88 -0.90 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 18.38 -0.93 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 20.88 -0.91 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 23.38 -0.86 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 25.88 -0.91 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 28.38 -0.91 0 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 30.88 -0.91 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 33.38 -0.90 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 35.88 -0.88 0 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 0.00 24 0 71 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.01 23 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.04 22 0 154 0
29SEP26 65.00 P 0.50 0.50 0.49 0.11 -0.08 22 418 448 +280
29SEP26 67.50 P 0.00 0.00 0.00 0.25 -0.15 22 0 171 0
29SEP26 70.00 P 0.00 0.00 0.00 0.53 -0.24 22 0 242 0
29SEP26 72.50 P 0.00 0.00 0.00 0.99 -0.35 22 0 208 0
29SEP26 75.00 P 0.00 0.00 0.00 1.70 -0.48 22 0 242 0
29SEP26 77.50 P 0.00 0.00 0.00 2.69 -0.59 22 0 12 0
29SEP26 80.00 P 4.00 4.00 4.00 3.86 -0.67 22 1 209 0
29SEP26 82.50 P 0.00 0.00 0.00 5.40 -0.74 22 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 7.18 -0.79 22 0 126 0
29SEP26 87.50 P 0.00 0.00 0.00 9.17 -0.82 22 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 11.33 -0.83 22 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 13.85 -0.99 25 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 16.21 -0.98 26 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 18.64 -1.00 28 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 21.08 -0.98 30 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 23.49 -1.05 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.94 -1.05 32 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 28.42 -1.03 33 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.94 -0.97 36 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 33.39 -1.01 36 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.88 -0.98 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 38.52 -0.82 46 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.88 -0.94 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 43.38 -0.91 0 0 0 0
29OCT26 55.00 P 0.22 0.22 0.22 0.01 0.00 24 38 118 +9
29OCT26 57.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.10 -0.03 22 0 1 0
29OCT26 65.00 P 0.00 0.00 0.00 0.21 -0.08 21 0 92 0
29OCT26 67.50 P 0.00 0.00 0.00 0.41 -0.13 21 0 0 0
29OCT26 70.00 P 1.10 1.10 1.10 0.76 -0.19 21 2 2 +2
29OCT26 72.50 P 0.00 0.00 0.00 1.29 -0.28 21 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 2.04 -0.37 21 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 3.05 -0.45 21 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 4.31 -0.53 21 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 5.80 -0.63 21 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 7.54 -0.68 21 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 9.47 -0.73 21 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.56 -0.76 21 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.98 -0.94 24 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 16.30 -0.96 25 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 18.68 -0.96 26 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 21.08 -0.99 27 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 -0.01 21 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.13 -0.02 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.26 -0.02 21 0 30 0
30DEC26 65.00 P 0.00 0.00 0.00 0.47 -0.04 21 0 29 0
30DEC26 67.50 P 0.00 0.00 0.00 0.79 -0.09 21 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 1.28 -0.13 21 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 1.94 -0.17 22 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 2.81 -0.22 22 0 25 0
30DEC26 77.50 P 3.88 3.88 3.88 3.88 -0.29 22 2 10 -2
30DEC26 80.00 P 0.00 0.00 0.00 5.14 -0.24 22 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 6.50 -0.42 21 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 8.16 -0.49 21 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 9.99 -0.56 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 11.98 -0.62 21 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 14.22 -0.91 22 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 16.46 -0.91 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.77 -0.99 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 21.15 -0.98 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 23.55 -0.99 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 26.01 -1.05 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 28.45 -1.00 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.94 -1.03 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 33.40 -1.04 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 36.04 -0.88 33 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 38.52 -0.82 35 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.88 -0.94 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.25 -0.02 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.42 -0.05 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.69 -0.07 23 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 1.06 -0.09 23 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 1.55 -0.13 23 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 2.18 -0.18 23 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.97 -0.22 23 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.92 -0.27 23 0 125 0
30MAR27 77.50 P 0.00 0.00 0.00 4.91 -0.45 22 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 6.19 -0.37 22 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 7.62 -0.43 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.19 -0.50 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 10.94 -0.52 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 12.81 -0.58 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 14.73 -0.76 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.83 -0.90 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 19.04 -0.93 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.33 -0.95 23 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.67 -0.97 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.07 -0.99 24 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.49 -1.00 24 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.94 -1.03 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 33.41 -1.04 26 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 36.04 -0.88 29 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.27 -0.06 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.44 -0.09 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.67 -0.14 22 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 1.03 -0.16 23 0 8 0
29JUN27 65.00 P 0.00 0.00 0.00 1.49 -0.18 23 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 2.06 -0.23 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.77 -0.28 23 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 3.61 -0.35 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.59 -0.42 23 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 5.73 -0.47 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.92 -0.51 22 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 8.31 -0.56 22 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 9.90 -0.58 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.62 -0.52 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 13.32 -0.65 22 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 15.21 -0.71 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 17.23 -0.83 22 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 19.31 -0.83 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.52 -0.77 22 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 23.81 -0.95 22 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.14 -1.01 22 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.54 -1.02 23 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.97 -1.00 24 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 33.42 -1.03 24 0 0 0
TOTAL PUT 678 11,158 +329
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$ 11.18
30JUL26 8.00 C 0.00 0.00 0.00 3.20 +0.10 49 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.95 +0.10 43 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.70 +0.12 38 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.52 +0.16 66 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.27 +0.15 60 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.02 +0.15 54 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.77 +0.14 48 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.54 +0.13 46 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.31 +0.12 42 0 51 0
30JUL26 10.50 C 0.00 0.00 0.00 0.89 +0.08 38 0 79 0
30JUL26 11.00 C 0.65 0.65 0.54 0.54 +0.03 35 18 92 +16
30JUL26 11.50 C 0.00 0.00 0.00 0.31 +0.02 35 30 212 +30
30JUL26 12.00 C 0.19 0.19 0.18 0.17 +0.01 36 30 174 +17
30JUL26 12.50 C 0.11 0.11 0.11 0.09 +0.01 37 36 92 -24
30JUL26 13.00 C 0.06 0.06 0.05 0.04 0.00 37 49 159 +45
30JUL26 13.50 C 0.04 0.04 0.04 0.02 0.00 38 30 48 -16
30JUL26 14.00 C 0.02 0.02 0.02 0.01 0.00 39 10 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 49 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 89 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.24 +0.10 47 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 3.01 +0.13 49 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.77 +0.13 47 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.56 +0.14 49 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.33 +0.12 47 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.11 +0.14 46 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.89 +0.13 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.68 +0.12 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.43 +0.06 38 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 1.10 +0.07 39 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.81 +0.06 39 0 44 0
28AUG26 11.50 C 0.00 0.00 0.00 0.58 +0.05 39 0 59 0
28AUG26 12.00 C 0.00 0.00 0.00 0.39 +0.02 39 0 42 0
28AUG26 12.50 C 0.00 0.00 0.00 0.27 +0.01 39 0 85 0
28AUG26 13.00 C 0.00 0.00 0.00 0.17 0.00 39 0 41 0
28AUG26 13.50 C 0.16 0.16 0.16 0.11 0.00 39 10 55 +10
28AUG26 14.00 C 0.00 0.00 0.00 0.07 0.00 39 0 116 0
28AUG26 14.50 C 0.00 0.00 0.00 0.04 0.00 39 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.03 0.00 41 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 40 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 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 3.26 +0.12 49 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.06 +0.16 54 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.82 +0.16 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.59 +0.16 49 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.36 +0.15 47 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 2.14 +0.08 45 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.92 +0.12 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.68 +0.07 40 0 0 0
29SEP26 10.00 C 1.56 1.56 1.56 1.48 +0.05 39 1 20 -1
29SEP26 10.50 C 1.18 1.19 1.18 1.18 +0.07 40 30 75 +30
29SEP26 11.00 C 0.00 0.00 0.00 0.90 +0.04 40 0 107 0
29SEP26 11.50 C 0.00 0.00 0.00 0.67 +0.03 40 0 448 0
29SEP26 12.00 C 0.60 0.60 0.60 0.48 +0.01 39 4 394 +4
29SEP26 12.50 C 0.00 0.00 0.00 0.34 0.00 39 0 412 0
29SEP26 13.00 C 0.00 0.00 0.00 0.24 0.00 39 0 293 0
29SEP26 13.50 C 0.00 0.00 0.00 0.17 0.00 39 0 150 0
29SEP26 14.00 C 0.00 0.00 0.00 0.12 0.00 40 0 186 0
29SEP26 14.50 C 0.00 0.00 0.00 0.08 0.00 39 0 324 0
29SEP26 15.00 C 0.00 0.00 0.00 0.06 0.00 40 0 180 0
29SEP26 15.50 C 0.00 0.00 0.00 0.04 0.00 40 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.03 0.00 41 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 39 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 0.08 0.08 0.08 0.01 0.00 44 7 96 +7
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 46 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 48 0 77 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 52 0 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.30 +0.10 52 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 3.06 +0.12 49 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.83 +0.11 47 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.60 +0.11 46 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.38 +0.09 44 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.17 +0.10 44 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.96 +0.08 42 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.76 +0.12 41 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.53 +0.06 38 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.25 +0.07 40 0 9 0
29OCT26 11.00 C 0.00 0.00 0.00 0.98 +0.06 39 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.76 +0.04 39 0 0 0
29OCT26 12.00 C 0.64 0.64 0.64 0.58 +0.03 39 1 1 +1
29OCT26 12.50 C 0.00 0.00 0.00 0.44 +0.03 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.33 +0.02 39 0 2 0
29OCT26 13.50 C 0.00 0.00 0.00 0.24 +0.01 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.18 +0.01 39 0 0 0
29OCT26 14.50 C 0.20 0.20 0.20 0.13 +0.01 39 15 15 +15
29OCT26 15.00 C 0.00 0.00 0.00 0.10 +0.01 39 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.30 +0.09 44 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.09 +0.09 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.87 +0.11 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.66 +0.09 43 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.46 +0.11 42 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.26 +0.09 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.08 +0.09 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.91 +0.08 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.70 +0.06 39 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.45 +0.06 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.20 +0.07 40 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.99 +0.03 40 0 385 0
30DEC26 12.00 C 0.00 0.00 0.00 0.81 +0.03 39 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.67 +0.03 39 0 253 0
30DEC26 13.00 C 0.00 0.00 0.00 0.54 +0.02 39 0 197 0
30DEC26 13.50 C 0.00 0.00 0.00 0.43 +0.01 39 0 180 0
30DEC26 14.00 C 0.00 0.00 0.00 0.35 +0.01 39 0 348 0
30DEC26 14.50 C 0.00 0.00 0.00 0.28 +0.01 39 0 174 0
30DEC26 15.00 C 0.00 0.00 0.00 0.22 0.00 39 0 195 0
30DEC26 15.50 C 0.00 0.00 0.00 0.18 +0.01 39 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.14 0.00 39 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.11 0.00 39 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.09 0.00 39 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 0.00 39 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.06 0.00 40 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 0.00 40 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.04 0.00 40 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.03 0.00 40 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.02 0.00 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 40 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.32 +0.10 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.11 +0.09 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.91 +0.09 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.73 +0.09 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.55 +0.09 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.43 +0.10 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.27 +0.07 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.12 +0.10 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.97 +0.06 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.69 +0.05 39 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.46 +0.05 39 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.26 +0.04 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.10 +0.05 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.94 +0.05 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.80 +0.05 39 0 40 0
30MAR27 13.50 C 0.00 0.00 0.00 0.69 +0.05 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.58 +0.04 39 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.49 +0.03 39 0 12 0
30MAR27 15.00 C 0.00 0.00 0.00 0.41 +0.02 39 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.35 +0.02 39 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.30 +0.03 39 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 0.25 +0.02 39 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.21 +0.02 39 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.18 +0.02 39 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.15 +0.01 39 0 16 0
30MAR27 18.50 C 0.00 0.00 0.00 0.12 +0.01 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.10 +0.01 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.08 0.00 38 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.07 +0.01 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.05 +0.01 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 37 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 3.43 +0.08 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.25 +0.08 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.07 +0.07 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.91 +0.07 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.75 +0.07 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.59 +0.06 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.45 +0.06 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.31 +0.06 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.17 +0.05 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.93 +0.05 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.71 +0.09 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.46 +0.04 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.29 +0.03 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.13 +0.03 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.01 +0.03 38 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.89 +0.04 38 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.79 +0.04 38 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.72 +0.05 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.61 +0.02 39 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.53 +0.01 38 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.46 +0.01 38 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.41 +0.01 39 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.35 0.00 38 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.31 +0.01 39 0 0 0
TOTAL CALL 271 9,622 +134
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 49 0 23 0
30JUL26 8.75 P 0.03 0.03 0.03 0.01 0.00 45 1 25 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 40 0 66 0
30JUL26 9.25 P 0.00 0.00 0.00 0.02 0.00 41 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.05 -0.01 39 0 80 0
30JUL26 10.00 P 0.00 0.00 0.00 0.07 -0.03 37 0 136 0
30JUL26 10.50 P 0.00 0.00 0.00 0.18 -0.04 38 0 183 0
30JUL26 11.00 P 0.33 0.33 0.30 0.34 -0.08 36 2 141 0
30JUL26 11.50 P 0.00 0.00 0.00 0.60 -0.12 35 0 133 0
30JUL26 12.00 P 0.00 0.00 0.00 0.95 -0.13 34 0 1,627 0
30JUL26 12.50 P 0.00 0.00 0.00 1.38 -0.10 36 0 116 0
30JUL26 13.00 P 0.00 0.00 0.00 1.84 -0.12 36 0 246 0
30JUL26 13.50 P 0.00 0.00 0.00 2.32 -0.11 0 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 2.82 -0.11 0 0 332 0
30JUL26 14.50 P 0.00 0.00 0.00 3.32 -0.10 0 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 3.82 -0.10 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.32 -0.10 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.82 -0.10 0 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 5.32 -0.10 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.82 -0.10 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.32 -0.10 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.82 -0.10 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.32 -0.10 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.82 -0.10 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.32 -0.10 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.82 -0.10 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.06 -0.01 40 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 0.08 -0.02 39 0 80 0
28AUG26 9.50 P 0.00 0.00 0.00 0.12 -0.02 40 0 15 0
28AUG26 9.75 P 0.00 0.00 0.00 0.16 -0.03 39 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.22 -0.04 39 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.37 -0.05 39 0 55 0
28AUG26 11.00 P 0.00 0.00 0.00 0.56 -0.09 38 0 276 0
28AUG26 11.50 P 0.00 0.00 0.00 0.83 -0.10 38 0 12 0
28AUG26 12.00 P 0.00 0.00 0.00 1.15 -0.13 38 0 73 0
28AUG26 12.50 P 0.00 0.00 0.00 1.53 -0.10 38 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 1.94 -0.10 38 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.38 -0.15 38 0 173 0
28AUG26 14.00 P 0.00 0.00 0.00 2.83 -0.16 35 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 3.33 -0.10 39 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.82 -0.13 0 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 4.32 -0.10 0 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 4.82 -0.10 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.32 -0.10 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.82 -0.10 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.32 -0.10 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.82 -0.10 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.32 -0.10 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.82 -0.10 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.32 -0.10 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.82 -0.10 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 -0.02 40 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 -0.02 40 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 -0.03 39 0 225 0
29SEP26 9.25 P 0.00 0.00 0.00 0.22 -0.04 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.28 -0.04 39 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.35 -0.05 38 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.43 -0.06 38 0 50 0
29SEP26 10.50 P 0.00 0.00 0.00 0.63 -0.07 38 0 52 0
29SEP26 11.00 P 0.83 0.85 0.83 0.88 -0.09 37 19 444 +19
29SEP26 11.50 P 0.00 0.00 0.00 1.18 -0.11 37 0 205 0
29SEP26 12.00 P 0.00 0.00 0.00 1.53 -0.12 37 0 248 0
29SEP26 12.50 P 0.00 0.00 0.00 1.92 -0.10 38 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 2.33 -0.10 38 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 2.77 -0.10 38 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.22 -0.10 38 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.67 -0.11 34 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.14 -0.17 30 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 4.62 -0.17 0 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 5.10 -0.16 0 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.58 -0.15 0 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 6.07 -0.15 0 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.57 -0.15 0 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 7.06 -0.17 0 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.56 -0.16 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.05 -0.17 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.54 -0.17 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.11 -0.10 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.10 -0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.09 -0.11 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 12.09 -0.10 46 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.08 -0.11 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.11 -0.01 39 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.14 -0.02 38 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.18 -0.03 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.23 -0.03 38 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.30 -0.03 39 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.36 -0.05 38 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.43 -0.06 38 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.52 -0.06 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.73 -0.08 37 0 18 0
29OCT26 11.00 P 0.00 0.00 0.00 0.98 -0.10 37 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.28 -0.10 37 0 15 0
29OCT26 12.00 P 1.53 1.59 1.53 1.62 -0.11 37 23 23 +23
29OCT26 12.50 P 0.00 0.00 0.00 2.01 -0.10 38 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.41 -0.10 38 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.83 -0.11 38 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.27 -0.11 37 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.72 -0.11 37 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.18 -0.13 36 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.65 -0.14 33 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.20 -0.03 39 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 -0.02 39 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.30 -0.03 38 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.37 -0.03 38 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.44 -0.04 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.52 -0.04 38 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.61 -0.05 38 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.71 -0.05 38 0 114 0
30DEC26 10.50 P 0.00 0.00 0.00 0.93 -0.06 38 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 1.21 -0.04 38 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 1.48 -0.07 37 0 134 0
30DEC26 12.00 P 0.00 0.00 0.00 1.80 -0.11 37 0 244 0
30DEC26 12.50 P 0.00 0.00 0.00 2.16 -0.14 37 0 151 0
30DEC26 13.00 P 0.00 0.00 0.00 2.56 -0.13 38 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 2.97 -0.13 38 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.38 -0.09 38 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.82 -0.10 38 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.26 -0.11 37 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.72 -0.10 37 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 5.22 -0.07 39 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.65 -0.10 34 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 6.13 -0.10 32 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.61 -0.11 0 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 7.09 -0.15 0 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.59 -0.14 0 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 8.12 -0.10 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.61 -0.11 36 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.11 -0.11 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.10 -0.11 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.09 -0.11 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.09 -0.10 43 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.08 -0.11 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.28 -0.02 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.33 -0.02 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.39 -0.01 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.45 -0.02 38 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.53 -0.02 38 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.61 -0.02 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.70 -0.03 38 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.80 -0.03 38 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.90 -0.03 37 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 1.14 -0.03 37 0 8 0
30MAR27 11.00 P 0.00 0.00 0.00 1.40 -0.06 37 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.70 -0.04 38 0 57 0
30MAR27 12.00 P 0.00 0.00 0.00 2.00 -0.08 37 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 2.33 -0.12 36 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.70 -0.13 37 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 3.09 -0.09 36 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.50 -0.08 37 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 3.92 -0.08 37 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.40 -0.07 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.84 -0.09 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.29 -0.09 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.75 -0.10 38 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 6.22 -0.09 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.69 -0.10 38 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 7.17 -0.10 38 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.66 -0.10 39 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.14 -0.10 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.63 -0.10 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.12 -0.10 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.11 -0.10 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.10 -0.10 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.09 -0.10 39 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.08 -0.11 0 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.39 -0.04 38 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.46 -0.04 38 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.55 -0.04 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.63 -0.05 39 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.72 -0.05 39 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.82 -0.05 39 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.92 -0.06 39 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.03 -0.06 39 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 1.15 -0.06 39 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 1.40 -0.07 39 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.68 -0.07 40 0 34 0
29JUN27 11.50 P 0.00 0.00 0.00 1.98 -0.08 40 0 34 0
29JUN27 12.00 P 0.00 0.00 0.00 2.31 -0.09 40 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.66 -0.08 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.94 -0.09 39 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.31 -0.09 39 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.70 -0.10 39 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 4.10 -0.10 38 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.52 -0.10 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.95 -0.10 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.39 -0.10 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.84 -0.10 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.29 -0.10 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.75 -0.11 38 0 0 0
TOTAL PUT 45 9,946 +42
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 57.75
30JUL26 43.00 C 0.00 0.00 0.00 14.87 +1.23 48 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 13.82 +1.17 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 12.86 +1.21 37 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 11.77 +1.12 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 10.87 +1.22 33 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 9.86 +1.20 25 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.86 +1.20 21 0 34 0
30JUL26 50.00 C 0.00 0.00 0.00 7.86 +1.19 16 0 48 0
30JUL26 52.50 C 0.00 0.00 0.00 5.42 +1.14 20 0 165 0
30JUL26 55.00 C 0.00 0.00 0.00 3.18 +1.01 20 0 98 0
30JUL26 57.50 C 1.16 1.16 1.16 1.44 +0.58 19 1 160 -1
30JUL26 60.00 C 0.00 0.00 0.00 0.51 +0.25 20 0 265 0
30JUL26 62.50 C 0.00 0.00 0.00 0.14 +0.08 20 0 126 0
30JUL26 65.00 C 0.06 0.06 0.06 0.03 +0.02 21 22 98 +22
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 23 0 87 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 28 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 32 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 14.92 +1.28 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 13.96 +1.31 27 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 12.86 +1.21 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.86 +1.10 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.96 +1.19 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.98 +1.19 20 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.00 +1.18 20 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.03 +1.15 20 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 5.70 +1.17 20 0 75 0
28AUG26 55.00 C 0.00 0.00 0.00 3.55 +0.80 18 0 45 0
28AUG26 57.50 C 0.00 0.00 0.00 2.02 +0.55 19 0 91 0
28AUG26 60.00 C 0.00 0.00 0.00 1.00 +0.32 19 0 88 0
28AUG26 62.50 C 0.50 0.52 0.50 0.45 +0.16 20 6 45 +4
28AUG26 65.00 C 0.00 0.00 0.00 0.17 +0.07 20 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.06 +0.03 20 0 16 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 40 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 17.93 +1.27 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 16.83 +1.20 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 15.83 +1.15 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.95 +1.30 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.99 +1.34 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 12.97 +1.31 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.01 +1.20 19 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.02 +1.19 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.04 +1.19 19 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 9.07 +1.17 19 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 8.11 +1.14 19 0 19 0
29SEP26 52.50 C 5.46 5.46 5.46 5.70 +1.03 16 15 45 +15
29SEP26 55.00 C 3.70 3.70 3.70 3.75 +0.81 18 15 34 +15
29SEP26 57.50 C 0.00 0.00 0.00 2.26 +0.58 18 0 94 0
29SEP26 60.00 C 1.09 1.26 1.09 1.25 +0.34 19 21 151 -14
29SEP26 62.50 C 0.00 0.00 0.00 0.64 +0.22 19 0 153 0
29SEP26 65.00 C 0.00 0.00 0.00 0.28 +0.10 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.12 +0.05 19 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 0.05 +0.02 19 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 13.99 +1.34 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.00 +1.34 15 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.01 +1.20 18 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.02 +1.19 17 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.05 +1.18 19 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.09 +1.16 19 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.14 +1.13 18 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 5.80 +1.03 16 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 3.92 +0.80 17 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 2.50 +0.61 18 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 1.50 +0.37 18 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.85 +0.26 19 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.43 +0.15 19 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.21 +0.08 19 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.10 +0.04 19 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 16.90 +1.27 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.91 +1.23 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.95 +1.30 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.99 +1.33 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.00 +1.32 14 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.01 +1.18 15 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 11.02 +1.15 15 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.07 +1.14 16 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 9.14 +1.21 17 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 8.17 +1.16 16 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 6.11 +0.95 17 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.39 +0.81 17 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.97 +0.61 17 0 6 0
30DEC26 60.00 C 0.00 0.00 0.00 1.96 +0.45 17 0 14 0
30DEC26 62.50 C 1.31 1.32 1.30 1.20 +0.29 17 20 64 +20
30DEC26 65.00 C 0.00 0.00 0.00 0.70 +0.19 17 0 81 0
30DEC26 67.50 C 0.00 0.00 0.00 0.39 +0.12 17 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.21 +0.07 17 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.11 +0.04 17 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 +0.01 17 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 15.19 +1.26 23 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.28 +1.30 22 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.24 +1.20 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.37 +1.25 20 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 11.46 +1.38 20 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 10.45 +1.23 18 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 9.59 +1.15 18 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 8.75 +1.11 17 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 6.81 +0.93 17 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 5.14 +0.81 17 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.71 +0.64 17 0 4 0
30MAR27 60.00 C 0.00 0.00 0.00 2.64 +0.51 17 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.81 +0.41 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 1.25 +0.35 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.80 +0.24 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.50 +0.16 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.30 +0.11 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.18 +0.07 17 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.11 +0.05 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.06 +0.02 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.04 +0.02 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.02 +0.01 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 18 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 15.48 +1.29 20 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 14.53 +1.27 19 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 13.57 +1.24 18 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 12.66 +1.23 17 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 11.75 +1.01 17 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 10.87 +0.94 17 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 9.88 +0.98 15 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.13 +0.96 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 7.38 +0.84 16 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 5.84 +0.72 17 0 10 0
29JUN27 57.50 C 4.02 4.02 4.02 4.54 +0.62 17 10 16 0
29JUN27 60.00 C 0.00 0.00 0.00 3.46 +0.53 17 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 2.58 +0.42 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.89 +0.32 17 0 40 0
29JUN27 67.50 C 0.00 0.00 0.00 1.36 +0.24 18 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.96 +0.18 18 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.67 +0.13 18 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.46 +0.10 18 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 0.33 +0.07 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.22 +0.05 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.15 +0.03 18 0 0 0
TOTAL CALL 110 3,076 +61
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 5 0
30JUL26 52.50 P 0.10 0.10 0.07 0.06 -0.06 21 12 67 +8
30JUL26 55.00 P 0.46 0.46 0.33 0.33 -0.24 21 31 292 +16
30JUL26 57.50 P 1.23 1.23 1.23 1.15 -0.63 21 15 199 0
30JUL26 60.00 P 0.00 0.00 0.00 2.74 -0.87 22 0 116 0
30JUL26 62.50 P 0.00 0.00 0.00 4.80 -1.15 20 0 50 0
30JUL26 65.00 P 0.00 0.00 0.00 7.25 -1.20 0 0 15 0
30JUL26 67.50 P 0.00 0.00 0.00 9.75 -1.20 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.27 -1.18 37 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 14.76 -1.25 42 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.25 -1.39 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.76 -1.38 52 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.25 -1.40 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.75 -1.39 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 27.28 -1.17 69 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 29.84 -1.22 80 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 32.26 -1.30 74 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.03 -0.03 20 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.05 -0.06 20 0 2 0
28AUG26 52.50 P 0.25 0.25 0.25 0.22 -0.18 20 2 151 -2
28AUG26 55.00 P 0.78 0.78 0.78 0.69 -0.40 20 2 128 0
28AUG26 57.50 P 1.63 1.63 1.63 1.64 -0.66 20 6 75 +6
28AUG26 60.00 P 3.23 3.23 3.23 3.14 -0.92 21 1 205 0
28AUG26 62.50 P 0.00 0.00 0.00 5.14 -0.92 22 0 75 0
28AUG26 65.00 P 0.00 0.00 0.00 7.28 -1.17 20 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 9.75 -1.30 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.27 -1.27 29 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.76 -1.29 32 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.25 -1.39 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.86 -1.28 46 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.36 -1.29 50 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.86 -1.28 54 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 27.36 -1.16 57 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 29.84 -1.22 60 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 32.36 -1.20 64 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 28 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 24 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 21 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 -0.02 19 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.04 -0.03 20 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.06 -0.05 19 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.11 -0.08 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.18 -0.11 19 0 61 0
29SEP26 52.50 P 0.53 0.53 0.53 0.51 -0.26 19 15 61 +15
29SEP26 55.00 P 0.00 0.00 0.00 1.19 -0.48 19 0 78 0
29SEP26 57.50 P 0.00 0.00 0.00 2.33 -0.69 20 0 86 0
29SEP26 60.00 P 0.00 0.00 0.00 3.91 -0.90 20 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 5.88 -0.86 21 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 7.90 -1.12 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 10.55 -1.02 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.97 -1.06 29 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 15.42 -1.07 32 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.88 -1.06 35 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 20.31 -1.11 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.68 -1.25 35 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 25.14 -1.28 36 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 27.76 -1.14 45 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 30.25 -1.14 47 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 32.60 -1.28 43 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.04 -0.03 19 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.07 -0.04 19 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.11 -0.07 19 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.18 -0.10 19 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.27 -0.14 19 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 0.67 -0.29 19 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 1.41 -0.48 19 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 2.54 -0.70 19 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.13 -0.86 20 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 6.04 -0.81 20 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 7.99 -1.09 18 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 10.60 -1.00 24 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.99 -1.05 26 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 15.42 -1.07 28 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.89 -1.05 31 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.31 -1.13 32 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.68 -1.25 31 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 19 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.03 -0.03 17 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.05 -0.04 17 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.08 -0.05 17 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.13 -0.07 17 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.19 -0.09 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.28 -0.13 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.39 -0.17 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 0.86 -0.28 17 0 34 0
30DEC26 55.00 P 0.00 0.00 0.00 1.65 -0.44 17 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 2.71 -0.70 17 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 4.32 -0.85 18 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 6.19 -1.00 18 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 8.29 -0.87 19 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.60 -1.03 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.99 -1.05 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.42 -1.08 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.89 -1.05 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 20.31 -1.13 28 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.71 -1.22 28 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 25.20 -1.22 30 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 27.76 -1.14 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 30.25 -1.14 36 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 32.66 -1.22 36 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.06 -0.02 17 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.09 -0.03 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.13 -0.04 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.19 -0.06 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.26 -0.07 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.35 -0.09 17 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.47 -0.13 17 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.63 -0.15 17 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.17 -0.25 17 0 95 0
30MAR27 55.00 P 0.00 0.00 0.00 1.96 -0.40 16 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 3.06 -0.60 16 0 30 0
30MAR27 60.00 P 0.00 0.00 0.00 4.60 -0.77 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 6.36 -1.02 17 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 8.29 -0.99 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.60 -1.07 18 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 12.99 -1.05 20 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 15.42 -1.08 22 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.89 -1.07 24 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 20.31 -1.13 25 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.71 -1.22 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 25.20 -1.22 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 27.76 -1.18 30 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 30.25 -1.14 32 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 32.66 -1.22 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.17 -0.06 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.22 -0.10 18 0 0 0
29JUN27 45.00 P 0.28 0.28 0.28 0.31 -0.11 18 4 7 +4
29JUN27 46.00 P 0.00 0.00 0.00 0.40 -0.13 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.53 -0.17 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.67 -0.21 18 0 4 0
29JUN27 49.00 P 0.00 0.00 0.00 0.85 -0.26 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.06 -0.29 18 0 52 0
29JUN27 52.50 P 0.00 0.00 0.00 1.73 -0.42 18 0 6 0
29JUN27 55.00 P 0.00 0.00 0.00 2.64 -0.56 18 0 16 0
29JUN27 57.50 P 4.05 4.05 4.05 3.83 -0.68 18 10 17 +10
29JUN27 60.00 P 0.00 0.00 0.00 5.28 -0.80 18 0 6 0
29JUN27 62.50 P 0.00 0.00 0.00 6.98 -0.92 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 8.91 -1.03 19 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.03 -1.12 20 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.32 -1.17 21 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 15.71 -1.13 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 18.01 -1.14 23 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.37 -1.15 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.76 -1.18 24 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 25.20 -1.22 25 0 0 0
TOTAL PUT 98 3,020 +57
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$ 20.72
30JUL26 15.00 C 0.00 0.00 0.00 5.86 +0.49 79 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.36 +0.45 72 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.87 +0.45 67 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.32 +0.47 53 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.88 +0.48 55 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.28 +0.38 33 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.80 +0.36 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.35 +0.35 33 0 25 0
30JUL26 19.00 C 0.00 0.00 0.00 1.92 +0.32 33 0 230 0
30JUL26 19.50 C 0.00 0.00 0.00 1.53 +0.27 33 0 375 0
30JUL26 20.00 C 0.00 0.00 0.00 1.18 +0.24 33 0 980 0
30JUL26 21.00 C 0.70 0.70 0.65 0.65 +0.16 33 4 601 +2
30JUL26 22.00 C 0.32 0.36 0.30 0.31 +0.08 33 48 1,069 0
30JUL26 23.00 C 0.14 0.16 0.14 0.14 +0.04 34 6 354 0
30JUL26 24.00 C 0.00 0.00 0.00 0.05 +0.01 33 0 169 0
30JUL26 25.00 C 0.00 0.00 0.00 0.02 0.00 34 0 26 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 46 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.86 +0.49 70 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.36 +0.45 65 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.87 +0.45 60 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.32 +0.43 48 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.89 +0.49 51 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.29 +0.37 33 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.82 +0.35 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.38 +0.33 33 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 1.96 +0.29 33 0 6 0
28AUG26 19.50 C 1.68 1.68 1.60 1.58 +0.24 33 25 81 -17
28AUG26 20.00 C 1.34 1.34 1.34 1.25 +0.20 33 9 157 +9
28AUG26 21.00 C 0.74 0.82 0.74 0.76 +0.15 34 19 139 -1
28AUG26 22.00 C 0.48 0.48 0.48 0.42 +0.09 34 13 168 +10
28AUG26 23.00 C 0.00 0.00 0.00 0.21 +0.04 33 0 48 0
28AUG26 24.00 C 0.14 0.14 0.14 0.11 +0.03 34 15 126 +15
28AUG26 25.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 49 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 43 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 37 0 34 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.86 +0.49 62 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.36 +0.45 57 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.87 +0.45 53 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.34 +0.45 45 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.89 +0.49 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.31 +0.37 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.85 +0.35 32 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.42 +0.32 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.03 +0.29 32 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.71 +0.28 34 0 105 0
29SEP26 20.00 C 0.00 0.00 0.00 1.38 +0.19 33 0 60 0
29SEP26 21.00 C 0.00 0.00 0.00 0.91 +0.15 33 0 262 0
29SEP26 22.00 C 0.00 0.00 0.00 0.58 +0.11 33 0 655 0
29SEP26 23.00 C 0.40 0.40 0.40 0.36 +0.07 33 3 95 0
29SEP26 24.00 C 0.24 0.24 0.24 0.22 +0.04 33 1 16 0
29SEP26 25.00 C 0.19 0.19 0.19 0.13 +0.02 33 10 81 0
29SEP26 26.00 C 0.00 0.00 0.00 0.08 +0.02 33 0 48 0
29SEP26 27.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 770 0
29SEP26 28.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 25 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 43 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 34 0 52 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.36 +0.45 52 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.87 +0.45 48 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.34 +0.45 41 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.89 +0.45 41 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.35 +0.35 34 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 2.93 +0.33 34 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.54 +0.31 34 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.17 +0.26 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.81 +0.24 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.54 +0.21 33 0 15 0
29OCT26 21.00 C 1.02 1.02 1.02 1.10 +0.16 33 5 5 +5
29OCT26 22.00 C 0.75 0.76 0.75 0.78 +0.11 34 30 36 +30
29OCT26 23.00 C 0.00 0.00 0.00 0.55 +0.09 34 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.39 +0.07 34 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.27 +0.05 34 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.18 +0.03 34 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.08 +0.01 34 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 5.86 +0.49 48 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.36 +0.45 44 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.87 +0.45 41 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.36 +0.46 36 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 3.89 +0.40 34 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.42 +0.34 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.02 +0.31 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.66 +0.28 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.34 +0.25 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.06 +0.28 32 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.75 +0.19 31 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 1.34 +0.15 31 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 1.02 +0.12 31 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.77 +0.10 31 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.59 +0.09 32 0 17 0
30DEC26 25.00 C 0.00 0.00 0.00 0.44 +0.06 32 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.32 +0.04 32 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.23 +0.03 32 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.17 +0.03 32 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 +0.02 32 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 0.00 32 0 30 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 0.00 32 0 1 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 0.00 32 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.86 +0.49 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.36 +0.45 36 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.87 +0.44 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.39 +0.39 32 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.98 +0.37 31 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.61 +0.30 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.27 +0.27 31 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 2.96 +0.25 31 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.69 +0.24 31 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.43 +0.28 31 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.20 +0.26 31 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.73 +0.16 30 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.39 +0.13 30 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.13 +0.13 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.91 +0.12 31 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.72 +0.08 31 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.57 +0.06 31 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.46 +0.06 32 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.36 +0.06 32 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.27 +0.03 31 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.21 +0.03 31 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.06 +0.01 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 +0.01 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.86 +0.46 34 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.38 +0.42 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.95 +0.39 31 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.60 +0.41 32 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.24 +0.39 31 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.87 +0.33 31 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.56 +0.33 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.31 +0.32 31 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 2.99 +0.25 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.75 +0.24 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.51 +0.21 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.10 +0.17 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.80 +0.20 31 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.49 +0.16 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.25 +0.15 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.03 +0.12 31 0 6 0
29JUN27 26.00 C 0.00 0.00 0.00 0.86 +0.10 31 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.71 +0.09 31 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.59 +0.08 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.47 +0.05 31 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.39 +0.05 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.31 +0.03 31 0 0 0
TOTAL CALL 188 8,045 +53
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 38 0 78 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 207 0
30JUL26 17.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 167 0
30JUL26 18.00 P 0.00 0.00 0.00 0.05 -0.03 34 0 229 0
30JUL26 18.50 P 0.00 0.00 0.00 0.09 -0.06 33 0 180 0
30JUL26 19.00 P 0.17 0.17 0.16 0.17 -0.08 34 7 229 +4
30JUL26 19.50 P 0.00 0.00 0.00 0.27 -0.13 33 0 244 0
30JUL26 20.00 P 0.40 0.41 0.40 0.42 -0.17 33 2 496 0
30JUL26 21.00 P 0.89 0.89 0.85 0.89 -0.24 33 21 1,181 0
30JUL26 22.00 P 0.00 0.00 0.00 1.55 -0.32 33 0 306 0
30JUL26 23.00 P 2.30 2.30 2.30 2.38 -0.36 33 4 225 0
30JUL26 24.00 P 0.00 0.00 0.00 3.32 -0.38 36 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 4.29 -0.40 38 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.29 -0.41 44 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.29 -0.41 50 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.29 -0.41 56 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.29 -0.40 61 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.29 -0.40 66 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.29 -0.40 71 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 -0.03 34 0 30 0
28AUG26 16.50 P 0.00 0.00 0.00 0.10 -0.04 34 0 45 0
28AUG26 17.00 P 0.00 0.00 0.00 0.16 -0.06 34 0 54 0
28AUG26 17.50 P 0.00 0.00 0.00 0.24 -0.10 34 0 51 0
28AUG26 18.00 P 0.00 0.00 0.00 0.36 -0.11 34 0 60 0
28AUG26 18.50 P 0.00 0.00 0.00 0.50 -0.14 34 0 81 0
28AUG26 19.00 P 0.00 0.00 0.00 0.68 -0.17 33 0 113 0
28AUG26 19.50 P 0.87 0.88 0.87 0.90 -0.20 33 27 176 +27
28AUG26 20.00 P 1.10 1.10 1.08 1.14 -0.25 33 11 229 +1
28AUG26 21.00 P 0.00 0.00 0.00 1.76 -0.33 32 0 283 0
28AUG26 22.00 P 0.00 0.00 0.00 2.55 -0.33 33 0 110 0
28AUG26 23.00 P 0.00 0.00 0.00 3.40 -0.34 33 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.19 -0.51 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.16 -0.47 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.12 -0.49 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.11 -0.49 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.15 -0.45 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.14 -0.44 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.14 -0.45 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.13 -0.46 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 -0.04 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.13 -0.05 33 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 -0.07 33 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.28 -0.08 33 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.38 -0.12 33 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.51 -0.13 32 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.67 -0.15 32 0 44 0
29SEP26 19.00 P 0.84 0.84 0.84 0.85 -0.18 32 1 26 0
29SEP26 19.50 P 0.00 0.00 0.00 1.08 -0.20 32 0 44 0
29SEP26 20.00 P 0.00 0.00 0.00 1.33 -0.23 31 0 82 0
29SEP26 21.00 P 1.98 1.98 1.89 1.94 -0.27 31 23 397 +15
29SEP26 22.00 P 0.00 0.00 0.00 2.69 -0.31 32 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 3.52 -0.34 33 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 4.34 -0.42 30 0 26 0
29SEP26 25.00 P 0.00 0.00 0.00 5.26 -0.42 27 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.22 -0.43 0 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.16 -0.47 0 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.15 -0.47 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.14 -0.47 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.15 -0.46 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.13 -0.47 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.09 -0.51 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.08 -0.51 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.09 -0.50 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.08 -0.51 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.11 -0.48 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.07 -0.51 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.17 -0.05 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.25 -0.06 35 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.32 -0.10 34 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.45 -0.10 35 0 0 0
29OCT26 17.50 P 0.58 0.58 0.58 0.58 -0.12 35 4 4 +4
29OCT26 18.00 P 0.00 0.00 0.00 0.74 -0.14 34 0 15 0
29OCT26 18.50 P 0.00 0.00 0.00 0.92 -0.16 34 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.14 -0.18 35 0 0 0
29OCT26 19.50 P 1.34 1.34 1.34 1.38 -0.20 35 15 60 +15
29OCT26 20.00 P 0.00 0.00 0.00 1.64 -0.23 35 0 15 0
29OCT26 21.00 P 0.00 0.00 0.00 2.26 -0.26 35 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.97 -0.29 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.72 -0.37 35 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.57 -0.39 36 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.45 -0.42 36 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.38 -0.43 37 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.33 -0.44 37 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.28 -0.45 37 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.25 -0.45 36 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.20 -0.05 32 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.27 -0.07 32 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.36 -0.08 32 0 2 0
30DEC26 16.50 P 0.49 0.49 0.49 0.47 -0.10 32 1 58 +1
30DEC26 17.00 P 0.00 0.00 0.00 0.60 -0.12 32 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.76 -0.12 33 0 38 0
30DEC26 18.00 P 0.00 0.00 0.00 0.93 -0.15 33 0 44 0
30DEC26 18.50 P 0.00 0.00 0.00 1.13 -0.17 33 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.35 -0.20 33 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.60 -0.21 33 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 1.87 -0.23 33 0 158 0
30DEC26 21.00 P 0.00 0.00 0.00 2.48 -0.19 33 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 3.17 -0.30 34 0 49 0
30DEC26 23.00 P 0.00 0.00 0.00 3.93 -0.34 34 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.75 -0.37 35 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.60 -0.40 35 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.50 -0.41 36 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.41 -0.43 36 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.36 -0.43 37 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.30 -0.45 36 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.26 -0.46 35 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.23 -0.47 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.22 -0.46 34 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.20 -0.46 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.20 -0.45 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.17 -0.47 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.18 -0.45 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.16 -0.47 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.34 -0.07 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.44 -0.08 32 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.55 -0.10 31 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.68 -0.11 31 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.84 -0.12 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 1.00 -0.15 32 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.20 -0.15 32 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.41 -0.16 32 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.63 -0.19 32 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 1.87 -0.21 32 0 8 0
30MAR27 20.00 P 0.00 0.00 0.00 2.14 -0.22 32 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 2.73 -0.29 32 0 23 0
30MAR27 22.00 P 0.00 0.00 0.00 3.39 -0.32 32 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.15 -0.32 33 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.93 -0.34 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.76 -0.36 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.62 -0.38 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.52 -0.39 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.43 -0.41 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.36 -0.43 34 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.32 -0.43 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.28 -0.44 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.25 -0.44 35 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.23 -0.44 34 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.20 -0.45 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.19 -0.45 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.18 -0.45 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.49 -0.08 31 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 0.61 -0.09 31 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.74 -0.10 31 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.89 -0.12 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.06 -0.12 32 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 1.24 -0.15 32 0 19 0
29JUN27 18.00 P 0.00 0.00 0.00 1.44 -0.16 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.65 -0.18 32 0 45 0
29JUN27 19.00 P 1.90 1.90 1.90 1.87 -0.23 31 1 31 +1
29JUN27 19.50 P 0.00 0.00 0.00 2.14 -0.21 32 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 2.40 -0.24 32 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.98 -0.28 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.63 -0.29 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.33 -0.32 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.08 -0.37 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.89 -0.41 32 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.75 -0.36 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.61 -0.39 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.51 -0.40 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.43 -0.41 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.36 -0.43 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.31 -0.43 33 0 0 0
TOTAL PUT 117 7,428 +68
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$ 375.00
03JUL26 270.00 C 0.00 0.00 0.00 105.00 +7.38 0 0 0 0
03JUL26 275.00 C 0.00 0.00 0.00 100.00 +7.38 0 0 0 0
03JUL26 280.00 C 0.00 0.00 0.00 95.00 +7.38 0 0 0 0
03JUL26 285.00 C 0.00 0.00 0.00 90.00 +7.38 0 0 0 0
03JUL26 290.00 C 0.00 0.00 0.00 85.00 +7.38 0 0 0 0
03JUL26 295.00 C 0.00 0.00 0.00 80.00 +7.38 0 0 0 0
03JUL26 300.00 C 0.00 0.00 0.00 75.00 +7.38 0 0 0 0
03JUL26 310.00 C 0.00 0.00 0.00 65.00 +7.37 0 0 0 0
03JUL26 320.00 C 0.00 0.00 0.00 55.00 +7.37 0 0 0 0
03JUL26 330.00 C 0.00 0.00 0.00 45.00 +7.36 0 0 0 -34
03JUL26 340.00 C 34.84 34.84 33.08 35.00 +7.33 0 141 0 -30
03JUL26 350.00 C 21.78 23.86 21.78 25.00 +7.23 0 109 0 -37
03JUL26 360.00 C 12.79 14.68 12.44 15.00 +6.71 0 211 0 -92
03JUL26 370.00 C 3.50 5.63 2.50 5.00 +3.81 0 771 0 -1,111
03JUL26 380.00 C 0.28 0.28 0.04 0.00 -0.09 0 121 1,370 +58
03JUL26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 413 0
03JUL26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 193 0
03JUL26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 270.00 C 0.00 0.00 0.00 105.15 +7.38 0 0 0 0
10JUL26 275.00 C 0.00 0.00 0.00 100.16 +7.39 67 0 0 0
10JUL26 280.00 C 0.00 0.00 0.00 95.16 +7.39 56 0 0 0
10JUL26 285.00 C 0.00 0.00 0.00 90.16 +7.38 0 0 0 0
10JUL26 290.00 C 0.00 0.00 0.00 85.17 +7.39 58 0 0 0
10JUL26 295.00 C 0.00 0.00 0.00 80.17 +7.39 51 0 0 0
10JUL26 300.00 C 0.00 0.00 0.00 75.17 +7.38 0 0 0 0
10JUL26 310.00 C 0.00 0.00 0.00 65.18 +7.38 42 0 0 0
10JUL26 320.00 C 0.00 0.00 0.00 55.19 +7.37 38 0 0 0
10JUL26 330.00 C 0.00 0.00 0.00 45.22 +7.33 36 0 0 0
10JUL26 340.00 C 0.00 0.00 0.00 35.30 +7.19 33 0 0 0
10JUL26 350.00 C 23.00 23.00 23.00 25.55 +7.32 31 5 3 -2
10JUL26 360.00 C 15.04 15.04 15.04 15.83 +5.54 24 30 30 +23
10JUL26 370.00 C 8.00 8.43 6.50 8.11 +3.71 24 290 615 +214
10JUL26 380.00 C 3.30 3.37 2.31 2.79 +1.09 23 670 598 +283
10JUL26 390.00 C 1.00 1.05 0.60 0.91 +0.32 25 207 311 +201
10JUL26 400.00 C 0.28 0.28 0.21 0.28 +0.09 27 64 80 +64
10JUL26 410.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
10JUL26 420.00 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
10JUL26 430.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
10JUL26 440.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
10JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
10JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 48 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 57 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 0.00 175.44 +7.41 62 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 170.45 +7.41 52 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 165.46 +7.40 0 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 160.47 +7.40 0 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 155.48 +7.40 0 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 150.49 +7.40 0 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 145.50 +7.40 0 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 140.52 +7.41 51 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 135.53 +7.41 48 0 30 0
30JUL26 245.00 C 0.00 0.00 0.00 130.54 +7.41 45 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 125.55 +7.41 41 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 120.56 +7.41 36 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 115.02 +6.86 0 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 110.58 +7.40 0 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 105.59 +7.40 0 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 100.60 +7.40 0 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 95.62 +7.41 33 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 90.63 +7.40 31 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 85.20 +6.95 0 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 80.24 +6.96 0 0 0 0
30JUL26 300.00 C 73.90 73.90 73.86 75.29 +6.98 0 60 69 +60
30JUL26 310.00 C 0.00 0.00 0.00 65.75 +7.32 29 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 55.88 +7.19 28 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 46.17 +6.96 27 0 60 0
30JUL26 340.00 C 0.00 0.00 0.00 36.75 +6.54 26 0 60 0
30JUL26 350.00 C 0.00 0.00 0.00 27.87 +5.90 25 0 263 0
30JUL26 360.00 C 19.48 19.52 19.48 19.50 +5.09 24 60 433 0
30JUL26 370.00 C 11.30 13.60 10.92 12.65 +3.78 23 298 1,198 +93
30JUL26 380.00 C 7.50 8.28 6.60 7.50 +2.24 23 555 3,663 +230
30JUL26 390.00 C 4.00 4.51 3.63 4.29 +1.37 23 616 4,529 +186
30JUL26 400.00 C 2.08 2.40 1.80 2.30 +0.77 24 908 8,238 +137
30JUL26 410.00 C 1.06 1.23 0.93 1.16 +0.40 24 352 3,338 +154
30JUL26 420.00 C 0.56 0.60 0.50 0.59 +0.21 25 48 3,052 +39
30JUL26 430.00 C 0.32 0.35 0.32 0.27 +0.10 25 26 2,529 -10
30JUL26 440.00 C 0.00 0.00 0.00 0.12 +0.04 25 0 1,579 0
30JUL26 450.00 C 0.19 0.19 0.19 0.05 +0.01 25 5 1,106 0
30JUL26 460.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 1,984 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 26 0 6,504 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 29 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1,007 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 33 0 752 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 35 0 378 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 37 0 306 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 39 0 361 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 41 0 230 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 43 0 323 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 45 0 133 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 49 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 52 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 57 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 175.44 +6.96 0 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 170.45 +6.95 0 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 165.46 +6.93 0 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 160.47 +6.92 0 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 155.48 +6.91 0 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 150.49 +6.90 0 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 145.50 +6.88 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 140.52 +6.88 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 135.53 +7.41 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 130.54 +6.85 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 125.55 +7.41 0 0 15 0
28AUG26 255.00 C 0.00 0.00 0.00 120.56 +7.41 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 115.36 +7.20 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 110.58 +7.40 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 105.59 +7.40 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 100.60 +7.40 0 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 96.04 +7.83 0 0 30 0
28AUG26 285.00 C 0.00 0.00 0.00 90.79 +7.56 0 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 85.89 +7.55 0 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 81.02 +7.51 0 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 76.16 +6.71 0 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 67.00 +7.06 28 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 57.54 +6.81 27 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 48.41 +6.47 27 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 39.73 +5.99 26 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 31.68 +5.40 26 0 64 0
28AUG26 360.00 C 24.68 24.68 23.53 24.02 +4.90 24 31 515 0
28AUG26 370.00 C 17.17 18.49 16.96 17.71 +3.97 24 244 1,436 +154
28AUG26 380.00 C 12.50 12.80 12.20 12.61 +2.87 24 23 1,450 -17
28AUG26 390.00 C 8.88 9.16 7.84 8.70 +2.00 24 201 1,136 +24
28AUG26 400.00 C 5.54 6.20 5.25 5.92 +1.45 24 54 2,703 +10
28AUG26 410.00 C 3.47 4.00 3.47 3.92 +1.02 24 391 1,482 +316
28AUG26 420.00 C 2.64 2.64 2.55 2.56 +0.66 24 90 2,343 0
28AUG26 430.00 C 1.18 1.76 1.18 1.69 +0.50 25 90 2,291 +90
28AUG26 440.00 C 0.00 0.00 0.00 1.04 +0.32 25 0 1,207 0
28AUG26 450.00 C 0.81 0.81 0.81 0.62 +0.20 25 5 2,404 0
28AUG26 460.00 C 0.00 0.00 0.00 0.37 +0.13 25 0 5,140 0
28AUG26 470.00 C 0.00 0.00 0.00 0.21 +0.07 25 0 1,137 0
28AUG26 480.00 C 0.00 0.00 0.00 0.12 +0.04 25 0 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 776 0
28AUG26 520.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 27 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 30 0 49 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 31 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 32 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 36 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 175.44 +6.89 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 170.45 +6.88 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 165.46 +6.86 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 160.47 +6.85 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 155.48 +6.91 0 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 150.49 +6.90 0 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 145.51 +6.89 0 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 140.53 +6.89 0 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 135.58 +7.46 0 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 130.60 +6.91 0 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 125.64 +7.50 0 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 120.68 +7.53 0 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 115.72 +7.56 0 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 110.79 +7.61 0 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 105.86 +7.67 0 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 100.79 +7.59 0 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 96.04 +7.68 0 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 91.00 +7.48 0 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 86.14 +7.44 0 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 81.30 +7.39 0 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 76.48 +6.70 15 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 67.12 +6.69 25 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 57.77 +6.34 25 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 48.81 +5.90 25 0 240 0
29SEP26 340.00 C 38.98 39.13 38.98 40.44 +5.44 25 55 401 +54
29SEP26 350.00 C 31.79 31.79 31.79 32.76 +5.77 25 1 355 0
29SEP26 360.00 C 0.00 0.00 0.00 25.45 +4.62 24 0 821 0
29SEP26 370.00 C 18.60 18.60 18.60 19.50 +3.94 24 30 825 -30
29SEP26 380.00 C 14.00 14.00 14.00 14.60 +2.95 23 30 2,051 -30
29SEP26 390.00 C 9.65 10.60 9.65 11.21 +2.63 24 14 2,630 +1
29SEP26 400.00 C 7.75 7.75 7.36 8.56 +2.33 25 36 4,691 +30
29SEP26 410.00 C 5.60 5.60 5.41 6.51 +2.06 26 50 4,472 -8
29SEP26 420.00 C 4.04 4.19 3.90 4.98 +1.82 26 105 4,414 +49
29SEP26 430.00 C 2.24 2.77 2.24 3.85 +1.60 27 50 2,726 +30
29SEP26 440.00 C 1.65 2.21 1.65 2.97 +1.31 27 50 5,597 -20
29SEP26 450.00 C 1.60 1.61 1.60 2.27 +1.12 28 2 2,969 0
29SEP26 460.00 C 1.30 1.30 1.25 1.79 +1.01 29 54 1,113 +32
29SEP26 470.00 C 0.00 0.00 0.00 1.40 +0.88 29 0 2,220 0
29SEP26 480.00 C 0.00 0.00 0.00 1.11 +0.75 30 0 2,185 0
29SEP26 490.00 C 0.00 0.00 0.00 0.91 +0.66 31 0 2,399 0
29SEP26 500.00 C 0.00 0.00 0.00 0.74 +0.58 31 0 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.59 +0.48 32 0 794 0
29SEP26 520.00 C 0.00 0.00 0.00 0.49 +0.41 33 0 600 0
29SEP26 530.00 C 0.00 0.00 0.00 0.39 +0.34 33 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.34 +0.30 34 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.28 +0.25 34 0 554 0
29SEP26 560.00 C 0.00 0.00 0.00 0.23 +0.21 35 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.20 +0.19 36 0 557 0
29SEP26 580.00 C 0.00 0.00 0.00 0.17 +0.16 36 0 663 0
29SEP26 590.00 C 0.00 0.00 0.00 0.15 +0.14 37 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.13 +0.12 37 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.11 +0.10 38 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.10 +0.09 38 0 60 0
29SEP26 630.00 C 0.00 0.00 0.00 0.09 +0.08 39 0 70 0
29OCT26 270.00 C 0.00 0.00 0.00 105.86 +7.67 0 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 100.84 +7.55 0 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 96.04 +7.58 0 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 91.10 +7.42 0 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 86.28 +7.36 0 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 81.49 +7.28 20 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 76.75 +6.72 23 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 67.51 +6.64 25 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 58.42 +6.27 25 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 49.82 +5.85 25 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 41.84 +5.38 25 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 34.59 +4.90 25 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 27.77 +4.75 24 0 60 0
29OCT26 370.00 C 21.15 21.62 21.15 22.04 +4.00 24 50 214 +50
29OCT26 380.00 C 16.85 17.60 16.50 17.30 +3.17 24 138 240 +138
29OCT26 390.00 C 13.31 13.75 13.09 13.42 +2.48 24 95 144 +95
29OCT26 400.00 C 10.30 10.53 9.66 10.38 +2.01 24 175 210 +175
29OCT26 410.00 C 7.84 7.84 7.67 7.97 +1.65 24 90 93 +90
29OCT26 420.00 C 5.94 6.12 5.94 6.05 +1.27 24 80 50 +50
29OCT26 430.00 C 0.00 0.00 0.00 4.60 +0.94 24 0 40 0
29OCT26 440.00 C 0.00 0.00 0.00 3.56 +0.85 25 0 30 0
29OCT26 450.00 C 2.66 2.85 2.66 2.61 +0.63 25 70 77 +69
29OCT26 460.00 C 0.00 0.00 0.00 1.93 +0.51 25 0 10 0
29OCT26 470.00 C 0.00 0.00 0.00 1.40 +0.41 25 0 0 0
29OCT26 480.00 C 0.00 0.00 0.00 1.11 +0.41 26 0 0 0
29OCT26 490.00 C 1.30 1.30 1.25 0.91 +0.40 26 6 166 +6
30DEC26 200.00 C 0.00 0.00 0.00 175.44 +6.89 0 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 170.45 +6.87 0 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 165.46 +6.86 0 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 160.47 +6.84 0 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 155.48 +6.91 0 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 150.49 +6.90 0 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 145.57 +6.95 0 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 140.53 +6.89 0 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 135.58 +7.46 0 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 130.60 +6.91 0 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 125.73 +7.59 0 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 120.68 +7.53 0 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 115.89 +7.73 0 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 111.00 +7.69 0 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 106.06 +7.57 0 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 101.18 +7.38 0 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 96.42 +7.30 22 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 91.89 +7.37 25 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 87.17 +7.20 25 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 82.62 +7.09 26 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 78.16 +6.97 26 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 69.29 +5.70 26 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 60.94 +5.31 26 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 53.15 +4.94 25 0 2 0
30DEC26 340.00 C 45.50 45.50 44.39 46.02 +5.82 25 42 353 +42
30DEC26 350.00 C 0.00 0.00 0.00 39.33 +5.11 25 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 33.37 +4.96 25 0 302 0
30DEC26 370.00 C 0.00 0.00 0.00 28.08 +4.42 25 0 689 0
30DEC26 380.00 C 23.00 23.00 22.87 23.45 +3.89 25 17 1,167 +17
30DEC26 390.00 C 0.00 0.00 0.00 19.48 +3.36 25 0 844 0
30DEC26 400.00 C 15.80 15.80 15.80 16.10 +2.92 25 7 2,831 -7
30DEC26 410.00 C 12.73 12.73 12.73 13.26 +2.32 25 45 3,398 -45
30DEC26 420.00 C 10.36 10.79 10.29 10.90 +1.96 25 45 4,201 +5
30DEC26 430.00 C 8.80 9.20 8.58 8.95 +1.75 25 14 1,375 +9
30DEC26 440.00 C 7.00 7.00 7.00 7.34 +1.59 25 1 967 0
30DEC26 450.00 C 5.90 6.16 5.90 6.01 +1.51 25 45 1,747 +33
30DEC26 460.00 C 5.25 5.25 4.95 4.77 +1.24 25 22 4,366 +22
30DEC26 470.00 C 4.10 4.10 4.10 3.85 +1.09 26 2 709 0
30DEC26 480.00 C 3.50 3.50 3.50 3.05 +0.95 26 1 420 0
30DEC26 490.00 C 0.00 0.00 0.00 2.42 +0.78 26 0 292 0
30DEC26 500.00 C 0.00 0.00 0.00 1.86 +0.62 26 0 1,008 0
30DEC26 510.00 C 0.00 0.00 0.00 1.46 +0.50 26 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 1.15 +0.43 26 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 0.90 +0.36 26 0 214 0
30DEC26 540.00 C 0.00 0.00 0.00 0.71 +0.30 26 0 376 0
30DEC26 550.00 C 0.00 0.00 0.00 0.55 +0.25 26 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 0.43 +0.20 26 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.34 +0.17 26 0 74 0
30DEC26 580.00 C 0.00 0.00 0.00 0.26 +0.14 26 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.21 +0.12 26 0 220 0
30DEC26 600.00 C 0.00 0.00 0.00 0.15 +0.09 26 0 462 0
30DEC26 610.00 C 0.00 0.00 0.00 0.12 +0.07 26 0 130 0
30DEC26 620.00 C 0.00 0.00 0.00 0.10 +0.07 26 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.09 +0.07 27 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 175.44 +6.89 0 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 170.45 +6.87 0 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 165.46 +6.86 0 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 160.47 +6.84 0 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 155.48 +6.91 0 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 150.49 +6.90 0 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 145.57 +6.95 0 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 140.53 +6.89 0 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 135.58 +7.46 0 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 130.75 +7.06 0 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 125.98 +7.30 0 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 121.44 +7.35 25 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 116.88 +7.35 26 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 112.36 +7.34 27 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 107.83 +7.32 27 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 103.29 +7.18 27 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 98.85 +7.08 27 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 94.47 +6.99 27 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 90.34 +6.89 27 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 85.91 +6.96 26 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 81.93 +6.69 26 0 6 0
30MAR27 310.00 C 0.00 0.00 0.00 73.58 +6.30 26 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 66.35 +7.12 26 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 59.45 +5.97 26 0 150 0
30MAR27 340.00 C 0.00 0.00 0.00 52.89 +6.83 26 0 794 0
30MAR27 350.00 C 0.00 0.00 0.00 46.83 +6.24 26 0 413 0
30MAR27 360.00 C 39.11 39.11 39.11 40.08 +4.54 25 30 856 +30
30MAR27 370.00 C 33.61 33.61 33.61 35.02 +3.89 25 15 1,075 +15
30MAR27 380.00 C 0.00 0.00 0.00 30.62 +3.65 25 0 1,119 0
30MAR27 390.00 C 0.00 0.00 0.00 26.72 +3.07 25 0 391 0
30MAR27 400.00 C 21.76 21.76 21.76 23.24 +2.63 25 12 2,918 +12
30MAR27 410.00 C 0.00 0.00 0.00 20.21 +2.23 25 0 3,527 0
30MAR27 420.00 C 16.15 16.60 16.00 17.43 +1.78 25 235 2,581 +152
30MAR27 430.00 C 0.00 0.00 0.00 15.12 +1.49 25 0 392 0
30MAR27 440.00 C 11.67 11.67 11.67 12.96 +1.13 26 30 317 0
30MAR27 450.00 C 10.35 10.35 10.35 11.20 +0.86 26 1 624 -1
30MAR27 460.00 C 9.09 9.09 9.09 9.58 +0.68 26 4 191 -4
30MAR27 470.00 C 0.00 0.00 0.00 8.22 +0.39 26 0 382 0
30MAR27 480.00 C 0.00 0.00 0.00 7.04 +0.06 26 0 362 0
30MAR27 490.00 C 0.00 0.00 0.00 6.17 +0.06 26 0 631 0
30MAR27 500.00 C 5.19 5.19 5.19 5.31 -0.04 26 4 298 0
30MAR27 510.00 C 0.00 0.00 0.00 4.46 0.00 27 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 3.86 -0.10 27 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 3.28 -0.30 27 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 2.77 -0.32 27 0 121 0
30MAR27 550.00 C 0.00 0.00 0.00 2.39 -0.36 27 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.02 -0.41 27 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 1.72 -0.47 27 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 1.48 -0.45 27 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.24 -0.49 27 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.06 -0.47 27 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 0.92 -0.42 27 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 0.77 -0.43 27 0 134 0
30MAR27 630.00 C 0.00 0.00 0.00 0.65 -0.43 27 0 177 0
29JUN27 270.00 C 0.00 0.00 0.00 108.76 +7.00 22 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 104.35 +6.83 22 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 100.31 +6.96 23 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 96.09 +6.85 23 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 91.76 +6.54 23 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 87.76 +6.49 23 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 87.71 +10.30 28 0 11 0
29JUN27 310.00 C 0.00 0.00 0.00 76.04 +6.01 23 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 69.15 +5.57 23 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 62.69 +5.26 24 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 56.73 +5.05 24 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 52.54 +6.10 25 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 45.91 +4.47 24 0 100 0
29JUN27 370.00 C 0.00 0.00 0.00 40.97 +3.90 25 0 28 0
29JUN27 380.00 C 0.00 0.00 0.00 36.69 +3.88 25 0 215 0
29JUN27 390.00 C 30.58 30.58 30.58 32.53 +3.30 25 2 117 -2
29JUN27 400.00 C 0.00 0.00 0.00 29.13 +3.42 25 0 94 0
29JUN27 410.00 C 23.55 23.55 23.55 25.78 +2.98 25 2 163 +2
29JUN27 420.00 C 21.50 21.50 21.00 23.06 +3.10 25 289 1,617 +208
29JUN27 430.00 C 0.00 0.00 0.00 20.35 +2.76 25 0 200 0
29JUN27 440.00 C 16.17 16.17 16.17 18.16 +2.79 25 4 425 +4
29JUN27 450.00 C 0.00 0.00 0.00 16.06 +2.64 26 0 190 0
29JUN27 460.00 C 0.00 0.00 0.00 14.20 +2.46 26 0 163 0
29JUN27 470.00 C 0.00 0.00 0.00 12.63 +2.36 26 0 51 0
29JUN27 480.00 C 0.00 0.00 0.00 11.07 +1.89 26 0 110 0
29JUN27 490.00 C 0.00 0.00 0.00 9.87 +1.75 26 0 35 0
29JUN27 500.00 C 0.00 0.00 0.00 8.73 +1.68 26 0 49 0
29JUN27 510.00 C 0.00 0.00 0.00 7.86 +1.74 27 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 7.04 +1.85 27 0 81 0
29JUN27 530.00 C 6.20 6.20 6.20 6.23 +1.68 27 1 309 0
TOTAL CALL 8,727 190,652 +2,276
03JUL26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 600 0
03JUL26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 85 0
03JUL26 340.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 14 0
03JUL26 350.00 P 0.01 0.01 0.01 0.00 -0.14 0 41 272 -1
03JUL26 360.00 P 0.00 0.00 0.00 0.00 -0.64 0 0 1,150 0
03JUL26 370.00 P 0.40 0.60 0.10 0.00 -3.71 0 383 295 -30
03JUL26 380.00 P 6.26 7.00 4.86 5.00 -7.85 0 209 0 -270
03JUL26 390.00 P 16.41 16.41 15.68 15.00 -8.07 0 96 0 0
03JUL26 400.00 P 26.50 26.86 26.13 25.00 -8.37 0 96 0 0
03JUL26 410.00 P 36.49 36.49 36.45 35.00 -7.40 0 60 0 0
03JUL26 420.00 P 0.00 0.00 0.00 45.00 -7.40 0 0 0 0
03JUL26 430.00 P 0.00 0.00 0.00 55.00 -7.40 0 0 0 0
03JUL26 440.00 P 0.00 0.00 0.00 65.00 -8.66 0 0 0 0
03JUL26 450.00 P 0.00 0.00 0.00 75.00 -8.21 0 0 0 0
03JUL26 460.00 P 0.00 0.00 0.00 85.00 -8.66 0 0 0 0
03JUL26 470.00 P 0.00 0.00 0.00 95.00 -8.20 0 0 0 0
03JUL26 480.00 P 0.00 0.00 0.00 105.00 -8.65 0 0 0 0
03JUL26 490.00 P 0.00 0.00 0.00 115.00 -8.65 0 0 0 0
03JUL26 500.00 P 0.00 0.00 0.00 125.00 -8.19 0 0 0 0
10JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
10JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
10JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
10JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
10JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
10JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
10JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
10JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
10JUL26 320.00 P 0.00 0.00 0.00 0.01 -0.01 39 0 10 0
10JUL26 330.00 P 0.15 0.15 0.15 0.03 -0.05 36 50 155 +50
10JUL26 340.00 P 0.24 0.24 0.24 0.11 -0.20 34 2 99 0
10JUL26 350.00 P 0.42 0.50 0.39 0.36 -0.65 31 91 200 +91
10JUL26 360.00 P 1.35 1.42 1.00 1.08 -1.80 28 240 475 +152
10JUL26 370.00 P 4.20 4.40 3.06 3.11 -3.81 25 833 746 +587
10JUL26 380.00 P 8.50 8.60 8.20 7.90 -6.48 24 42 112 +10
10JUL26 390.00 P 0.00 0.00 0.00 16.07 -7.00 28 0 0 0
10JUL26 400.00 P 0.00 0.00 0.00 25.16 -8.21 27 0 0 0
10JUL26 410.00 P 0.00 0.00 0.00 35.01 -7.39 29 0 0 0
10JUL26 420.00 P 0.00 0.00 0.00 45.00 -7.40 0 0 0 0
10JUL26 430.00 P 0.00 0.00 0.00 55.00 -7.40 0 0 0 0
10JUL26 440.00 P 0.00 0.00 0.00 65.00 -8.66 0 0 0 0
10JUL26 450.00 P 0.00 0.00 0.00 75.92 -7.74 82 0 0 0
10JUL26 460.00 P 0.00 0.00 0.00 85.92 -7.74 89 0 0 0
10JUL26 470.00 P 0.00 0.00 0.00 95.92 -7.74 97 0 0 0
10JUL26 480.00 P 0.00 0.00 0.00 105.92 -7.73 104 0 0 0
10JUL26 490.00 P 0.00 0.00 0.00 115.92 -7.73 110 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 41 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 37 0 39 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 35 0 21 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 33 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 206 0
30JUL26 295.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 42 0
30JUL26 300.00 P 0.20 0.20 0.20 0.03 -0.03 30 180 890 -180
30JUL26 310.00 P 0.38 0.38 0.33 0.07 -0.10 29 67 490 +1
30JUL26 320.00 P 0.54 0.56 0.46 0.18 -0.22 28 60 732 +20
30JUL26 330.00 P 0.80 0.83 0.74 0.46 -0.45 27 192 1,197 +103
30JUL26 340.00 P 1.32 1.45 1.32 1.04 -0.89 26 122 1,411 +4
30JUL26 350.00 P 2.80 2.80 2.16 2.17 -1.58 26 584 2,630 +113
30JUL26 360.00 P 4.50 4.70 4.00 4.13 -2.59 25 220 2,057 -10
30JUL26 370.00 P 8.00 8.32 7.40 7.33 -3.83 24 246 3,423 -178
30JUL26 380.00 P 13.30 13.30 12.00 12.19 -5.45 24 214 2,928 +87
30JUL26 390.00 P 19.00 19.00 18.17 18.69 -6.81 23 34 5,540 -33
30JUL26 400.00 P 0.00 0.00 0.00 26.71 -6.67 24 0 5,924 0
30JUL26 410.00 P 37.70 37.70 37.70 35.97 -6.74 26 10 2,818 +10
30JUL26 420.00 P 0.00 0.00 0.00 45.89 -7.90 31 0 1,146 0
30JUL26 430.00 P 0.00 0.00 0.00 55.00 -7.40 0 0 348 0
30JUL26 440.00 P 0.00 0.00 0.00 65.00 -8.66 0 0 60 0
30JUL26 450.00 P 0.00 0.00 0.00 75.92 -7.74 44 0 1 0
30JUL26 460.00 P 0.00 0.00 0.00 85.92 -7.74 48 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 95.92 -7.74 52 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 105.92 -7.73 56 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 115.92 -7.73 60 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 125.91 -7.74 63 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 135.91 -7.74 66 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 145.91 -7.67 70 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 155.92 -7.72 73 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 165.92 -7.72 76 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 175.92 -7.72 79 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 185.91 -7.73 82 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 195.91 -7.73 85 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 205.91 -7.72 88 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 215.91 -7.72 91 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 225.91 -7.72 93 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 235.91 -7.72 96 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 245.91 -7.72 99 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 255.91 -7.71 101 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 38 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 10 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.03 -0.03 30 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.04 -0.05 29 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.07 -0.06 30 0 34 0
28AUG26 285.00 P 0.00 0.00 0.00 0.10 -0.09 29 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.15 -0.12 29 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.22 -0.17 29 0 435 0
28AUG26 300.00 P 0.00 0.00 0.00 0.31 -0.22 28 0 460 0
28AUG26 310.00 P 1.21 1.21 1.21 0.61 -0.40 28 30 1,405 +30
28AUG26 320.00 P 0.00 0.00 0.00 1.13 -0.65 27 0 399 0
28AUG26 330.00 P 0.00 0.00 0.00 1.95 -1.01 27 0 921 0
28AUG26 340.00 P 3.76 3.82 3.75 3.31 -1.51 26 26 1,486 +21
28AUG26 350.00 P 5.40 5.56 5.12 5.30 -2.12 26 116 8,398 +41
28AUG26 360.00 P 8.57 8.57 8.57 7.91 -2.99 25 11 4,523 -1
28AUG26 370.00 P 12.59 12.59 11.59 11.83 -3.71 25 38 2,296 +24
28AUG26 380.00 P 16.42 17.66 16.42 16.43 -5.00 24 236 3,830 +72
28AUG26 390.00 P 23.42 24.00 22.28 22.56 -5.30 24 91 3,005 +90
28AUG26 400.00 P 31.03 31.28 31.03 29.66 -6.01 24 65 2,319 0
28AUG26 410.00 P 0.00 0.00 0.00 37.69 -6.48 24 0 1,713 0
28AUG26 420.00 P 0.00 0.00 0.00 46.37 -7.42 25 0 4,149 0
28AUG26 430.00 P 0.00 0.00 0.00 56.41 -6.25 28 6 1,069 -6
28AUG26 440.00 P 0.00 0.00 0.00 65.15 -8.51 25 0 114 0
28AUG26 450.00 P 0.00 0.00 0.00 75.92 -7.74 33 0 110 0
28AUG26 460.00 P 0.00 0.00 0.00 85.92 -7.74 36 0 60 0
28AUG26 470.00 P 0.00 0.00 0.00 95.92 -7.74 38 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 105.92 -7.73 41 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 115.92 -7.73 44 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 125.92 -7.73 46 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 135.92 -7.73 49 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 145.92 -7.73 51 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 155.92 -7.72 54 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 165.92 -7.72 56 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 175.92 -7.72 58 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 185.91 -7.73 60 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 195.91 -7.73 62 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 205.91 -7.72 64 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 215.91 -7.81 67 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 225.91 -7.81 69 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 235.91 -7.72 70 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 245.91 -7.72 72 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 255.91 -7.71 74 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 39 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 33 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 -0.04 28 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 -0.06 27 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 -0.09 26 0 15 0
29SEP26 255.00 P 0.00 0.00 0.00 0.02 -0.12 26 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.04 -0.15 26 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.06 -0.21 26 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.09 -0.27 26 0 2 0
29SEP26 275.00 P 0.00 0.00 0.00 0.13 -0.34 26 0 90 0
29SEP26 280.00 P 1.05 1.05 1.05 0.21 -0.43 26 5 73 +5
29SEP26 285.00 P 0.00 0.00 0.00 0.29 -0.56 26 0 247 0
29SEP26 290.00 P 0.00 0.00 0.00 0.43 -0.67 26 0 312 0
29SEP26 295.00 P 0.00 0.00 0.00 0.60 -0.81 26 0 230 0
29SEP26 300.00 P 1.82 1.82 1.82 0.82 -0.98 26 3 811 0
29SEP26 310.00 P 2.50 2.50 2.46 1.50 -1.34 25 2 1,122 0
29SEP26 320.00 P 3.50 3.50 3.50 2.57 -1.74 25 104 4,555 -104
29SEP26 330.00 P 5.10 5.10 4.96 4.15 -2.18 25 81 4,529 -81
29SEP26 340.00 P 6.62 7.39 6.62 6.35 -2.60 25 299 2,327 -197
29SEP26 350.00 P 9.60 9.97 9.60 9.29 -2.93 25 276 4,951 -268
29SEP26 360.00 P 13.03 13.78 12.88 13.04 -3.63 25 250 3,661 -176
29SEP26 370.00 P 17.23 17.60 17.23 17.59 -4.21 25 2 6,373 0
29SEP26 380.00 P 23.67 24.38 22.99 23.24 -5.04 25 121 4,290 -90
29SEP26 390.00 P 30.29 30.29 30.16 29.61 -5.00 25 31 5,891 0
29SEP26 400.00 P 36.70 38.09 36.70 38.21 -4.16 27 62 4,641 +2
29SEP26 410.00 P 0.00 0.00 0.00 45.14 -5.52 26 0 4,295 0
29SEP26 420.00 P 0.00 0.00 0.00 53.66 -5.75 27 0 3,801 0
29SEP26 430.00 P 0.00 0.00 0.00 62.92 -7.60 28 0 814 0
29SEP26 440.00 P 0.00 0.00 0.00 72.37 -7.36 30 0 1,806 0
29SEP26 450.00 P 0.00 0.00 0.00 81.90 -7.46 31 0 404 0
29SEP26 460.00 P 0.00 0.00 0.00 91.52 -7.55 33 0 291 0
29SEP26 470.00 P 0.00 0.00 0.00 101.31 -7.54 34 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 111.10 -7.57 36 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 120.80 -7.73 37 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 130.81 -7.65 40 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 140.78 -7.57 42 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 150.65 -7.64 43 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 160.60 -7.64 45 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 170.55 -7.64 47 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 180.50 -7.64 48 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 190.45 -7.64 50 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 200.39 -7.64 52 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 210.34 -7.63 53 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 220.27 -7.65 55 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 230.23 -7.63 56 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 240.17 -7.63 58 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 250.12 -7.63 59 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 260.06 -7.63 61 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 0.26 -0.30 26 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 0.36 -0.41 26 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.50 -0.48 26 0 34 0
29OCT26 285.00 P 1.75 1.75 1.75 0.70 -0.59 26 2 2 +2
29OCT26 290.00 P 0.00 0.00 0.00 0.92 -0.69 26 0 0 0
29OCT26 295.00 P 2.22 2.22 2.22 1.23 -0.83 26 5 5 +5
29OCT26 300.00 P 0.00 0.00 0.00 1.56 -0.97 26 0 171 0
29OCT26 310.00 P 3.48 3.48 3.48 2.54 -1.29 25 30 210 0
29OCT26 320.00 P 0.00 0.00 0.00 3.96 -1.64 25 0 152 0
29OCT26 330.00 P 0.00 0.00 0.00 5.89 -2.05 25 0 52 0
29OCT26 340.00 P 9.11 9.11 8.90 8.44 -2.49 25 11 23 +10
29OCT26 350.00 P 12.15 12.15 11.90 11.64 -2.94 25 51 167 +51
29OCT26 360.00 P 15.18 15.18 15.18 15.40 -3.56 25 1 257 +1
29OCT26 370.00 P 0.00 0.00 0.00 20.01 -4.35 25 0 5 0
29OCT26 380.00 P 25.20 25.58 25.20 25.58 -4.93 25 35 65 +35
29OCT26 390.00 P 0.00 0.00 0.00 31.54 -5.12 24 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 38.56 -5.56 24 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 46.18 -5.92 24 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 54.29 -6.23 25 0 42 0
29OCT26 430.00 P 0.00 0.00 0.00 62.92 -8.18 25 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 73.19 -7.14 28 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 82.47 -7.28 29 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 91.92 -7.42 30 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 101.55 -7.49 31 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 111.27 -7.54 33 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 121.05 -7.57 34 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.01 -0.06 28 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 0.01 -0.09 27 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.02 -0.10 27 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.03 -0.14 27 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.05 -0.18 27 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.07 -0.22 27 0 90 0
30DEC26 230.00 P 0.93 0.93 0.91 0.10 -0.28 27 101 211 +101
30DEC26 235.00 P 0.00 0.00 0.00 0.14 -0.32 27 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.19 -0.40 27 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.26 -0.47 27 0 110 0
30DEC26 250.00 P 0.00 0.00 0.00 0.34 -0.58 27 0 360 0
30DEC26 255.00 P 0.00 0.00 0.00 0.46 -0.66 27 0 79 0
30DEC26 260.00 P 0.00 0.00 0.00 0.59 -0.77 26 0 189 0
30DEC26 265.00 P 0.00 0.00 0.00 0.77 -0.95 26 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.98 -1.05 26 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 1.24 -1.23 26 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 1.61 -1.31 26 0 310 0
30DEC26 285.00 P 0.00 0.00 0.00 1.97 -1.47 26 0 134 0
30DEC26 290.00 P 3.50 3.50 3.50 2.45 -1.62 26 6 551 0
30DEC26 295.00 P 0.00 0.00 0.00 2.94 -1.77 26 0 561 0
30DEC26 300.00 P 4.67 4.67 4.46 3.61 -1.76 26 73 5,623 +50
30DEC26 310.00 P 0.00 0.00 0.00 5.12 -1.95 26 0 3,360 0
30DEC26 320.00 P 0.00 0.00 0.00 7.06 -2.09 26 0 1,840 0
30DEC26 330.00 P 9.79 9.79 9.79 9.48 -2.23 26 2 1,698 0
30DEC26 340.00 P 0.00 0.00 0.00 12.39 -2.41 26 0 1,762 0
30DEC26 350.00 P 16.22 16.22 16.22 15.71 -3.40 25 1 1,719 +1
30DEC26 360.00 P 0.00 0.00 0.00 19.70 -3.42 25 0 1,878 0
30DEC26 370.00 P 0.00 0.00 0.00 24.40 -4.08 25 0 1,780 0
30DEC26 380.00 P 0.00 0.00 0.00 29.80 -4.78 25 0 2,728 0
30DEC26 390.00 P 36.51 36.51 35.40 36.06 -5.04 25 18 1,596 -18
30DEC26 400.00 P 42.70 43.50 42.70 42.63 -4.87 25 29 2,094 -1
30DEC26 410.00 P 0.00 0.00 0.00 49.73 -5.36 25 0 2,376 0
30DEC26 420.00 P 0.00 0.00 0.00 59.20 -3.85 27 6 3,463 +6
30DEC26 430.00 P 0.00 0.00 0.00 65.55 -6.29 25 0 1,692 0
30DEC26 440.00 P 0.00 0.00 0.00 75.07 -6.89 27 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 84.02 -7.02 27 0 1,165 0
30DEC26 460.00 P 100.33 100.33 100.33 93.23 -7.10 28 1 420 0
30DEC26 470.00 P 0.00 0.00 0.00 102.55 -7.24 29 0 96 0
30DEC26 480.00 P 0.00 0.00 0.00 112.02 -7.34 29 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 121.61 -7.43 30 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 130.81 -7.99 30 0 560 0
30DEC26 510.00 P 0.00 0.00 0.00 141.07 -7.54 32 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 150.92 -7.57 34 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 160.79 -7.45 35 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 170.69 -7.61 36 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 180.61 -7.62 37 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 190.55 -7.61 38 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 200.48 -7.62 39 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 210.41 -7.62 41 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 220.35 -7.62 42 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 230.28 -7.63 43 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 240.22 -7.63 44 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 250.17 -7.62 45 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 260.11 -7.62 46 0 0 0
30MAR27 200.00 P 1.15 1.15 1.00 0.06 -0.01 27 29 160 +25
30MAR27 205.00 P 0.00 0.00 0.00 0.09 -0.01 27 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 0.12 0.00 27 0 62 0
30MAR27 215.00 P 0.00 0.00 0.00 0.17 0.00 27 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.23 0.00 27 0 160 0
30MAR27 225.00 P 0.00 0.00 0.00 0.31 0.00 27 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.40 -0.02 27 0 180 0
30MAR27 235.00 P 0.00 0.00 0.00 0.52 -0.04 26 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.66 -0.05 26 0 93 0
30MAR27 245.00 P 0.00 0.00 0.00 0.84 -0.09 26 0 110 0
30MAR27 250.00 P 2.75 2.75 2.75 1.06 -0.11 26 6 162 +6
30MAR27 255.00 P 0.00 0.00 0.00 1.29 -0.19 26 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.62 -0.21 26 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 1.95 -0.28 26 0 0 0
30MAR27 270.00 P 4.40 4.40 4.40 2.37 -0.36 26 200 19 -200
30MAR27 275.00 P 0.00 0.00 0.00 2.85 -0.40 26 0 26 0
30MAR27 280.00 P 0.00 0.00 0.00 3.44 -0.49 26 0 183 0
30MAR27 285.00 P 0.00 0.00 0.00 4.13 -0.52 26 0 105 0
30MAR27 290.00 P 0.00 0.00 0.00 4.82 -0.63 26 0 219 0
30MAR27 295.00 P 0.00 0.00 0.00 5.60 -0.81 26 0 139 0
30MAR27 300.00 P 0.00 0.00 0.00 6.54 -0.84 26 0 319 0
30MAR27 310.00 P 0.00 0.00 0.00 8.59 -1.23 26 0 312 0
30MAR27 320.00 P 0.00 0.00 0.00 11.08 -1.60 26 0 494 0
30MAR27 330.00 P 15.48 15.48 15.48 14.12 -1.83 26 6 348 -6
30MAR27 340.00 P 0.00 0.00 0.00 17.53 -2.41 26 0 942 0
30MAR27 350.00 P 0.00 0.00 0.00 21.46 -2.89 26 0 858 0
30MAR27 360.00 P 0.00 0.00 0.00 26.00 -3.22 26 0 732 0
30MAR27 370.00 P 0.00 0.00 0.00 30.89 -3.89 26 0 809 0
30MAR27 380.00 P 0.00 0.00 0.00 36.45 -4.23 26 0 981 0
30MAR27 390.00 P 0.00 0.00 0.00 42.63 -4.81 27 0 719 0
30MAR27 400.00 P 0.00 0.00 0.00 49.25 -3.73 27 0 3,538 0
30MAR27 410.00 P 0.00 0.00 0.00 54.76 -5.56 26 0 3,373 0
30MAR27 420.00 P 0.00 0.00 0.00 61.99 -8.08 26 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 71.81 -6.41 28 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 79.98 -6.46 28 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 88.52 -6.37 29 0 551 0
30MAR27 460.00 P 0.00 0.00 0.00 97.03 -6.52 29 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 105.71 -6.44 29 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 114.57 -6.57 30 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 123.58 -6.93 30 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 131.50 -8.36 28 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 142.12 -7.28 30 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 151.68 -7.37 31 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 161.30 -7.49 31 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 171.09 -7.49 32 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 180.88 -7.54 33 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 190.73 -7.57 34 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 200.60 -7.59 35 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 210.50 -7.60 36 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 220.41 -7.60 37 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 230.33 -7.60 37 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 240.25 -7.62 38 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 250.19 -7.62 39 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 260.13 -7.62 40 0 0 0
29JUN27 270.00 P 5.90 5.99 5.90 3.47 -0.95 25 31 36 +31
29JUN27 275.00 P 0.00 0.00 0.00 4.13 -1.01 25 0 134 0
29JUN27 280.00 P 0.00 0.00 0.00 4.82 -1.11 25 0 192 0
29JUN27 285.00 P 0.00 0.00 0.00 5.68 -1.21 26 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 6.64 -1.23 26 0 156 0
29JUN27 295.00 P 0.00 0.00 0.00 7.59 -1.35 26 0 28 0
29JUN27 300.00 P 0.00 0.00 0.00 8.58 -1.63 26 0 328 0
29JUN27 310.00 P 0.00 0.00 0.00 11.09 -1.75 26 0 275 0
29JUN27 320.00 P 16.46 16.46 16.46 13.91 -2.16 26 1 660 -1
29JUN27 330.00 P 0.00 0.00 0.00 17.15 -2.53 26 0 368 0
29JUN27 340.00 P 0.00 0.00 0.00 20.95 -2.76 26 0 429 0
29JUN27 350.00 P 0.00 0.00 0.00 24.99 -3.33 26 0 590 0
29JUN27 360.00 P 30.60 31.58 30.60 29.78 -3.43 26 7 768 +5
29JUN27 370.00 P 0.00 0.00 0.00 34.77 -4.02 26 0 145 0
29JUN27 380.00 P 41.15 42.18 41.15 40.43 -4.12 26 2 145 -2
29JUN27 390.00 P 0.00 0.00 0.00 46.33 -4.69 26 0 86 0
29JUN27 400.00 P 0.00 0.00 0.00 52.97 -3.27 27 0 156 0
29JUN27 410.00 P 0.00 0.00 0.00 58.22 -6.67 26 0 104 0
29JUN27 420.00 P 0.00 0.00 0.00 67.26 -5.04 27 0 56 0
29JUN27 430.00 P 0.00 0.00 0.00 74.83 -5.39 27 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 82.92 -5.43 28 0 110 0
29JUN27 450.00 P 0.00 0.00 0.00 91.18 -5.64 28 0 41 0
29JUN27 460.00 P 0.00 0.00 0.00 99.74 -5.82 29 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 108.58 -5.89 29 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 117.28 -6.42 30 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 126.04 -6.56 30 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 132.66 -8.96 27 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 143.95 -6.75 30 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 153.03 -6.97 30 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 162.34 -7.15 30 0 55 0
TOTAL PUT 6,581 199,177 -11
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$ 22.70
30JUL26 16.50 C 0.00 0.00 0.00 6.24 +0.56 45 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 5.70 +0.50 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.20 +0.54 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 4.71 +0.49 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.24 +0.57 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 3.75 +0.57 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.26 +0.55 29 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 2.78 +0.52 29 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 1.88 +0.43 28 0 45 0
30JUL26 22.00 C 0.00 0.00 0.00 1.13 +0.29 28 0 62 0
30JUL26 23.00 C 0.00 0.00 0.00 0.58 +0.18 28 0 118 0
30JUL26 24.00 C 0.00 0.00 0.00 0.26 +0.09 28 0 210 0
30JUL26 25.00 C 0.10 0.11 0.10 0.11 +0.04 29 61 79 -20
30JUL26 26.00 C 0.05 0.05 0.05 0.04 +0.01 29 45 46 -30
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 28 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 34 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 38 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.26 +0.56 0 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 5.77 +0.56 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.28 +0.53 21 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 4.79 +0.48 26 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.31 +0.52 28 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.83 +0.54 27 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.37 +0.52 28 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.92 +0.48 27 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.11 +0.41 28 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 1.41 +0.29 27 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 0.87 +0.17 27 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 0.51 +0.13 27 0 62 0
28AUG26 25.00 C 0.00 0.00 0.00 0.28 +0.07 27 0 65 0
28AUG26 26.00 C 0.00 0.00 0.00 0.15 +0.04 27 0 66 0
28AUG26 27.00 C 0.00 0.00 0.00 0.08 +0.03 28 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 29 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.33 +0.60 41 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.84 +0.59 39 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.36 +0.51 37 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.88 +0.57 36 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.41 +0.62 35 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.87 +0.54 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.41 +0.51 27 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.98 +0.49 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.20 +0.37 28 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 1.53 +0.30 28 0 110 0
29SEP26 23.00 C 1.04 1.04 0.94 1.02 +0.23 28 21 60 +15
29SEP26 24.00 C 0.00 0.00 0.00 0.63 +0.15 27 0 190 0
29SEP26 25.00 C 0.00 0.00 0.00 0.38 +0.10 27 0 45 0
29SEP26 26.00 C 0.00 0.00 0.00 0.23 +0.08 28 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.13 +0.04 28 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.07 +0.02 28 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.33 +0.59 38 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.84 +0.58 36 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.36 +0.51 35 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.88 +0.55 34 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.41 +0.53 32 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.92 +0.58 30 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.42 +0.50 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 2.99 +0.47 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.24 +0.37 27 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.59 +0.30 27 0 0 0
29OCT26 23.00 C 1.09 1.09 1.09 1.09 +0.22 27 10 10 +10
29OCT26 24.00 C 0.71 0.71 0.66 0.70 +0.14 26 45 45 +45
29OCT26 25.00 C 0.00 0.00 0.00 0.46 +0.11 27 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.29 +0.08 27 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.17 +0.04 26 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 6.33 +0.58 34 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.84 +0.53 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.36 +0.51 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.88 +0.48 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.41 +0.47 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 3.94 +0.54 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 3.48 +0.48 25 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.08 +0.46 25 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.35 +0.38 25 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 1.76 +0.26 25 0 100 0
30DEC26 23.00 C 1.34 1.34 1.34 1.33 +0.25 26 13 100 0
30DEC26 24.00 C 0.00 0.00 0.00 0.92 +0.16 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.65 +0.13 25 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.45 +0.08 25 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 0.31 +0.06 25 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.22 +0.05 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.15 +0.04 26 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.10 +0.02 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.33 +0.51 29 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.88 +0.48 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.39 +0.44 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.01 +0.51 30 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.53 +0.43 28 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.13 +0.43 28 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 3.64 +0.40 25 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.27 +0.35 25 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 2.63 +0.29 25 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.09 +0.20 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.69 +0.22 25 0 50 0
30MAR27 24.00 C 0.00 0.00 0.00 1.30 +0.18 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.99 +0.13 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.76 +0.10 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.56 +0.06 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.43 +0.06 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.32 +0.04 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.17 +0.01 25 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.13 +0.01 25 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.40 +0.50 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 5.95 +0.49 28 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.53 +0.47 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.11 +0.44 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 4.73 +0.45 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.33 +0.37 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 3.97 +0.33 26 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 3.64 +0.34 26 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 2.97 +0.27 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.45 +0.28 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.02 +0.24 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.66 +0.21 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.36 +0.19 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.09 +0.15 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.87 +0.11 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.70 +0.10 25 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 0.56 +0.08 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.44 +0.06 25 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.35 +0.06 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.27 +0.04 25 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.21 +0.03 25 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 0.17 +0.02 26 0 0 0
TOTAL CALL 195 2,772 +20
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 34 0 43 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 15 0
30JUL26 19.50 P 0.06 0.06 0.06 0.02 -0.03 30 25 109 0
30JUL26 20.00 P 0.00 0.00 0.00 0.04 -0.06 29 0 122 0
30JUL26 21.00 P 0.00 0.00 0.00 0.14 -0.15 29 0 1,504 0
30JUL26 22.00 P 0.47 0.47 0.46 0.40 -0.24 29 25 214 +16
30JUL26 23.00 P 0.00 0.00 0.00 0.88 -0.37 30 0 114 0
30JUL26 24.00 P 0.00 0.00 0.00 1.53 -0.49 28 0 678 0
30JUL26 25.00 P 0.00 0.00 0.00 2.37 -0.54 29 0 105 0
30JUL26 26.00 P 0.00 0.00 0.00 3.31 -0.57 29 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 4.38 -0.50 45 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 5.38 -0.50 52 0 28 0
30JUL26 29.00 P 0.00 0.00 0.00 6.37 -0.51 57 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.38 -0.50 65 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.37 -0.51 69 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 9.37 -0.51 75 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.39 -0.49 83 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.37 -0.51 85 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 12.39 -0.49 93 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 13.39 -0.49 98 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 14.38 -0.50 101 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.03 -0.03 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.05 -0.05 28 0 45 0
28AUG26 19.50 P 0.14 0.14 0.14 0.08 -0.07 28 16 58 -16
28AUG26 20.00 P 0.00 0.00 0.00 0.14 -0.10 28 0 147 0
28AUG26 21.00 P 0.37 0.37 0.37 0.32 -0.18 28 40 41 +10
28AUG26 22.00 P 0.00 0.00 0.00 0.65 -0.24 28 0 105 0
28AUG26 23.00 P 0.00 0.00 0.00 1.14 -0.33 28 0 74 0
28AUG26 24.00 P 0.00 0.00 0.00 1.74 -0.44 27 0 167 0
28AUG26 25.00 P 0.00 0.00 0.00 2.51 -0.50 28 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 3.38 -0.55 28 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 4.38 -0.53 33 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 5.38 -0.53 38 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.37 -0.54 42 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 7.38 -0.53 47 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.37 -0.52 51 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.37 -0.53 55 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.39 -0.51 61 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.37 -0.53 62 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.39 -0.50 68 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.39 -0.51 71 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.38 -0.52 74 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.02 29 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.03 28 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.09 -0.05 28 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.14 -0.07 28 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.21 -0.10 28 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.30 -0.13 28 0 45 0
29SEP26 20.00 P 0.49 0.49 0.49 0.42 -0.17 28 10 121 +10
29SEP26 21.00 P 0.00 0.00 0.00 0.75 -0.20 28 0 27 0
29SEP26 22.00 P 0.00 0.00 0.00 1.16 -0.29 27 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 1.76 -0.33 27 0 56 0
29SEP26 24.00 P 0.00 0.00 0.00 2.46 -0.37 27 0 90 0
29SEP26 25.00 P 0.00 0.00 0.00 3.27 -0.46 28 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 4.13 -0.46 28 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 5.04 -0.52 27 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 6.03 -0.50 31 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 6.94 -0.60 22 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 7.92 -0.61 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.90 -0.61 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.89 -0.61 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.88 -0.61 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.88 -0.60 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.88 -0.58 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.85 -0.61 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.84 -0.62 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.85 -0.60 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.83 -0.61 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.09 -0.04 27 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.13 -0.07 27 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.19 -0.09 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.27 -0.12 27 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.37 -0.16 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.50 -0.18 27 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.86 -0.20 27 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.30 -0.26 27 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.85 -0.34 26 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.56 -0.36 27 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.33 -0.45 26 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 4.16 -0.49 26 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.08 -0.53 26 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.03 -0.53 27 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.00 -0.54 28 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.98 -0.55 30 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.97 -0.55 32 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.11 -0.05 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.16 -0.07 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.23 -0.09 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.31 -0.11 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.41 -0.14 26 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.54 -0.17 26 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.69 -0.19 26 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 1.06 -0.19 26 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.53 -0.22 26 0 101 0
30DEC26 23.00 P 0.00 0.00 0.00 2.03 -0.40 25 0 107 0
30DEC26 24.00 P 0.00 0.00 0.00 2.73 -0.42 25 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.48 -0.39 25 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 4.25 -0.45 24 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 5.11 -0.54 24 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 6.09 -0.50 26 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 7.05 -0.51 27 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 8.03 -0.52 29 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 9.01 -0.51 31 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 9.99 -0.51 32 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.95 -0.54 31 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.94 -0.54 32 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.93 -0.54 33 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.92 -0.55 34 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.90 -0.56 33 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.91 -0.54 38 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.90 -0.54 38 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.16 -0.09 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.21 -0.11 25 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.28 -0.14 25 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.37 -0.16 25 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.48 -0.18 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.60 -0.22 25 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.75 -0.23 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.91 -0.23 25 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.31 -0.24 25 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.74 -0.32 25 0 7 0
30MAR27 23.00 P 0.00 0.00 0.00 2.27 -0.47 24 0 2 0
30MAR27 24.00 P 0.00 0.00 0.00 2.95 -0.47 25 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 3.66 -0.39 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 4.37 -0.49 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.21 -0.50 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.14 -0.47 24 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.05 -0.52 24 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.04 -0.51 26 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.01 -0.51 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.99 -0.53 28 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.95 -0.55 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.94 -0.56 28 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.93 -0.56 29 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.92 -0.56 30 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.91 -0.57 31 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.91 -0.54 33 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.90 -0.54 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.29 -0.08 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.37 -0.10 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.46 -0.13 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.57 -0.15 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.70 -0.17 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.85 -0.18 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.01 -0.21 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.19 -0.23 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.61 -0.28 26 0 4 0
29JUN27 22.00 P 0.00 0.00 0.00 2.11 -0.33 26 0 23 0
29JUN27 23.00 P 0.00 0.00 0.00 2.68 -0.38 27 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.33 -0.35 27 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 4.04 -0.36 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.81 -0.44 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.60 -0.43 28 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.48 -0.42 29 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.31 -0.47 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 8.20 -0.50 28 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.11 -0.53 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.04 -0.52 28 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.98 -0.54 27 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.94 -0.56 27 0 0 0
TOTAL PUT 116 5,337 +20
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$ 152.00
03JUL26 117.50 C 0.00 0.00 0.00 34.50 +2.49 0 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 32.00 +2.49 0 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 29.50 +2.49 0 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 27.00 +2.49 0 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 24.50 +2.49 0 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 22.00 +2.49 0 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 19.50 +2.49 0 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 17.00 +2.49 0 0 0 -1
03JUL26 137.50 C 0.00 0.00 0.00 14.50 +2.48 0 0 0 -7
03JUL26 140.00 C 0.00 0.00 0.00 12.00 +2.48 0 0 0 -1
03JUL26 142.50 C 0.00 0.00 0.00 9.50 +2.46 0 0 0 -1
03JUL26 145.00 C 5.35 5.35 5.35 7.00 +2.40 0 1 0 -31
03JUL26 147.50 C 3.00 4.40 2.90 4.50 +2.19 0 173 0 -625
03JUL26 150.00 C 0.63 1.97 0.56 2.00 +1.45 0 279 0 -453
03JUL26 152.50 C 0.06 0.20 0.04 0.00 -0.22 0 260 359 -54
03JUL26 155.00 C 0.00 0.00 0.00 0.00 -0.14 0 0 338 0
03JUL26 157.50 C 0.00 0.00 0.00 0.00 -0.10 0 0 66 0
03JUL26 160.00 C 0.00 0.00 0.00 0.00 -0.08 0 0 64 0
03JUL26 162.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 250 0
03JUL26 165.00 C 0.00 0.00 0.00 0.00 -0.06 0 0 360 0
03JUL26 167.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 0 0
03JUL26 170.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 0 0
03JUL26 172.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
03JUL26 175.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
03JUL26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 117.50 C 0.00 0.00 0.00 34.57 +2.50 60 0 0 0
10JUL26 120.00 C 0.00 0.00 0.00 32.07 +2.50 53 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 29.57 +2.49 42 0 0 0
10JUL26 125.00 C 0.00 0.00 0.00 27.07 +2.49 0 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 24.57 +2.49 0 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 22.07 +2.48 0 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 19.58 +2.48 35 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 17.08 +2.46 29 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 14.60 +2.44 31 0 0 0
10JUL26 140.00 C 0.00 0.00 0.00 12.13 +2.36 29 0 7 0
10JUL26 142.50 C 0.00 0.00 0.00 9.70 +2.23 28 0 0 0
10JUL26 145.00 C 0.00 0.00 0.00 7.36 +2.00 27 0 65 0
10JUL26 147.50 C 0.00 0.00 0.00 5.19 +1.77 26 0 291 0
10JUL26 150.00 C 2.23 3.00 2.19 3.20 +1.20 23 83 489 +55
10JUL26 152.50 C 1.45 1.79 1.45 1.76 +0.62 23 92 323 -43
10JUL26 155.00 C 0.53 0.92 0.50 0.94 +0.33 24 310 380 +247
10JUL26 157.50 C 0.31 0.38 0.31 0.46 +0.15 25 43 115 +43
10JUL26 160.00 C 0.10 0.18 0.10 0.22 +0.07 26 63 83 +63
10JUL26 162.50 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
10JUL26 165.00 C 0.02 0.02 0.02 0.05 -0.01 29 51 151 +51
10JUL26 167.50 C 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
10JUL26 170.00 C 0.00 0.00 0.00 0.01 -0.03 30 0 0 0
10JUL26 172.50 C 0.00 0.00 0.00 0.01 -0.02 34 0 0 0
10JUL26 175.00 C 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
10JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
10JUL26 180.00 C 0.00 0.00 0.00 0.01 - 44 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 82.15 +2.50 0 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 79.66 +2.50 76 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 77.16 +2.50 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 74.67 +2.50 0 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 72.18 +2.51 74 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 69.68 +2.50 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 67.19 +2.51 66 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 64.69 +2.50 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 62.20 +2.50 58 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 59.70 +2.50 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 57.21 +2.50 51 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 54.71 +2.50 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 52.22 +2.50 42 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 49.72 +2.50 0 0 496 0
30JUL26 105.00 C 0.00 0.00 0.00 47.23 +2.50 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 44.74 +2.51 41 0 0 0
30JUL26 110.00 C 42.29 42.29 42.29 42.24 +2.50 0 1 779 0
30JUL26 112.50 C 0.00 0.00 0.00 39.75 +2.50 35 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 37.25 +2.50 0 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 34.57 +2.31 0 0 0 0
30JUL26 120.00 C 32.30 32.30 32.00 32.62 +2.85 51 20 20 +20
30JUL26 122.50 C 0.00 0.00 0.00 29.57 +2.28 0 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 27.11 +2.29 0 0 115 0
30JUL26 127.50 C 0.00 0.00 0.00 24.63 +2.26 0 0 623 0
30JUL26 130.00 C 22.04 22.05 22.03 22.07 +2.13 0 121 324 -16
30JUL26 132.50 C 0.00 0.00 0.00 19.88 +2.32 25 0 158 0
30JUL26 135.00 C 16.29 17.50 16.29 17.47 +2.23 25 31 270 0
30JUL26 137.50 C 0.00 0.00 0.00 15.13 +2.12 25 0 597 0
30JUL26 140.00 C 0.00 0.00 0.00 12.88 +1.99 25 0 727 0
30JUL26 142.50 C 10.48 10.69 10.48 10.43 +1.52 22 6 972 0
30JUL26 145.00 C 0.00 0.00 0.00 8.53 +1.63 23 0 1,746 0
30JUL26 147.50 C 5.54 6.98 5.54 6.82 +1.47 24 86 1,839 +60
30JUL26 150.00 C 4.20 5.54 4.20 5.32 +1.30 24 239 1,576 -24
30JUL26 152.50 C 2.80 4.16 2.80 4.04 +1.01 24 1,207 1,199 -56
30JUL26 155.00 C 2.44 3.05 2.33 3.02 +0.76 25 216 1,583 +67
30JUL26 157.50 C 1.66 2.24 1.59 2.21 +0.55 25 249 1,461 +98
30JUL26 160.00 C 1.12 1.59 1.11 1.58 +0.38 25 923 2,165 +55
30JUL26 162.50 C 0.79 1.12 0.74 1.11 +0.25 26 793 3,068 +223
30JUL26 165.00 C 0.55 0.78 0.55 0.76 +0.14 26 318 1,654 +98
30JUL26 167.50 C 0.48 0.50 0.48 0.52 +0.08 26 14 2,927 0
30JUL26 170.00 C 0.35 0.35 0.30 0.34 +0.03 26 47 454 +10
30JUL26 172.50 C 0.20 0.26 0.20 0.23 +0.01 27 208 529 +205
30JUL26 175.00 C 0.15 0.15 0.15 0.15 0.00 27 10 838 +10
30JUL26 177.50 C 0.00 0.00 0.00 0.10 -0.01 27 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.06 -0.02 27 0 315 0
30JUL26 182.50 C 0.00 0.00 0.00 0.04 -0.02 28 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30JUL26 190.00 C 0.02 0.02 0.02 0.01 -0.01 28 20 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 40 0 522 0
28AUG26 70.00 C 0.00 0.00 0.00 82.15 +2.42 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 79.66 +2.42 0 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 77.16 +2.41 0 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 74.67 +2.41 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 72.18 +2.42 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 69.68 +2.41 0 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 67.19 +2.41 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 64.70 +2.41 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 62.21 +2.41 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 59.72 +2.41 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 57.23 +2.42 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 54.75 +2.43 0 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 52.22 +2.39 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 49.77 +2.43 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 47.29 +2.44 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 44.81 +2.45 0 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 42.33 +2.46 0 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 39.84 +2.45 0 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 37.38 +2.46 0 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 34.97 +2.52 31 0 0 0
28AUG26 120.00 C 32.26 32.28 32.26 32.62 +2.85 34 61 841 +26
28AUG26 122.50 C 0.00 0.00 0.00 30.14 +2.55 32 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 27.38 +2.18 0 0 60 0
28AUG26 127.50 C 0.00 0.00 0.00 25.28 +2.42 29 0 21 0
28AUG26 130.00 C 0.00 0.00 0.00 22.96 +2.38 29 0 60 0
28AUG26 132.50 C 0.00 0.00 0.00 20.69 +2.31 29 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 18.48 +2.21 29 0 297 0
28AUG26 137.50 C 0.00 0.00 0.00 16.38 +2.10 28 0 494 0
28AUG26 140.00 C 0.00 0.00 0.00 14.10 +2.07 27 0 573 0
28AUG26 142.50 C 0.00 0.00 0.00 12.14 +1.82 26 0 330 0
28AUG26 145.00 C 0.00 0.00 0.00 10.45 +1.68 26 0 519 0
28AUG26 147.50 C 7.88 9.00 7.88 8.88 +1.50 26 16 2,476 +14
28AUG26 150.00 C 6.37 7.68 6.37 7.39 +1.27 26 16 1,841 -5
28AUG26 152.50 C 5.60 6.40 5.58 6.21 +1.15 27 203 563 +11
28AUG26 155.00 C 4.37 5.32 4.37 5.10 +0.94 27 180 1,297 +54
28AUG26 157.50 C 3.48 4.34 3.48 4.22 +0.82 27 24 705 +1
28AUG26 160.00 C 3.03 3.54 3.00 3.44 +0.69 27 34 732 +20
28AUG26 162.50 C 2.26 2.86 2.26 2.80 +0.61 27 168 999 +132
28AUG26 165.00 C 1.86 2.28 1.82 2.26 +0.50 28 503 1,176 +204
28AUG26 167.50 C 1.48 1.84 1.48 1.83 +0.44 28 157 340 +15
28AUG26 170.00 C 1.12 1.38 1.12 1.46 +0.37 28 63 466 +41
28AUG26 172.50 C 1.09 1.13 1.09 1.17 +0.31 28 22 175 -4
28AUG26 175.00 C 0.00 0.00 0.00 0.94 +0.28 28 0 99 0
28AUG26 177.50 C 0.00 0.00 0.00 0.74 +0.21 29 0 10 0
28AUG26 180.00 C 0.54 0.55 0.54 0.59 +0.17 29 30 206 +30
28AUG26 182.50 C 0.00 0.00 0.00 0.47 +0.15 29 0 21 0
28AUG26 185.00 C 0.34 0.34 0.34 0.37 +0.12 29 25 112 +25
28AUG26 187.50 C 0.00 0.00 0.00 0.30 +0.12 30 0 36 0
28AUG26 190.00 C 0.00 0.00 0.00 0.24 +0.10 30 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.18 +0.07 30 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.15 +0.07 31 0 5 0
28AUG26 197.50 C 0.00 0.00 0.00 0.11 +0.05 31 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.09 +0.05 31 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.05 +0.03 31 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 82.24 +2.51 57 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 79.74 +2.50 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 77.25 +2.50 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 74.76 +2.50 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 72.27 +2.51 44 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 69.78 +2.51 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 67.29 +2.51 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 64.79 +2.50 0 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 62.30 +2.50 0 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 59.81 +2.50 0 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 57.32 +2.50 32 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 54.83 +2.50 32 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 52.34 +2.50 31 0 236 0
29SEP26 102.50 C 0.00 0.00 0.00 49.85 +2.50 30 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.36 +2.49 29 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 44.88 +2.48 30 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 42.41 +2.48 30 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 39.94 +2.46 29 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 37.38 +2.33 0 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 34.97 +2.52 26 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 32.62 +2.54 28 0 1,297 0
29SEP26 122.50 C 0.00 0.00 0.00 30.14 +2.37 26 0 561 0
29SEP26 125.00 C 28.16 28.16 28.16 27.97 +2.30 29 30 1,773 +30
29SEP26 127.50 C 0.00 0.00 0.00 25.40 +1.93 25 0 396 0
29SEP26 130.00 C 22.37 23.11 22.37 23.52 +2.38 28 90 499 +85
29SEP26 132.50 C 0.00 0.00 0.00 21.32 +2.14 28 0 646 0
29SEP26 135.00 C 19.18 19.18 19.18 19.23 +2.17 27 1 1,280 -1
29SEP26 137.50 C 0.00 0.00 0.00 17.32 +1.88 27 0 1,059 0
29SEP26 140.00 C 0.00 0.00 0.00 15.44 +1.77 27 0 9,722 0
29SEP26 142.50 C 0.00 0.00 0.00 13.59 +1.56 27 0 1,347 0
29SEP26 145.00 C 10.18 10.18 10.18 11.70 +1.54 26 1 10,379 -1
29SEP26 147.50 C 9.46 9.46 9.46 10.17 +1.36 26 30 923 0
29SEP26 150.00 C 7.93 9.02 7.93 8.81 +1.25 25 228 2,275 +75
29SEP26 152.50 C 7.47 7.70 7.47 7.67 +1.24 26 3 347 -3
29SEP26 155.00 C 5.71 6.62 5.71 6.44 +0.97 25 21 885 -5
29SEP26 157.50 C 4.88 5.37 4.88 5.57 +0.97 26 53 851 +53
29SEP26 160.00 C 4.52 4.80 4.52 4.67 +0.84 26 19 886 +1
29SEP26 162.50 C 3.44 4.06 3.44 3.98 +0.78 26 33 859 -26
29SEP26 165.00 C 3.00 3.32 2.99 3.35 +0.69 26 10 8,400 +3
29SEP26 167.50 C 2.46 2.81 2.40 2.77 +0.56 26 169 870 +121
29SEP26 170.00 C 2.30 2.34 2.30 2.28 +0.50 26 10 298 +7
29SEP26 172.50 C 1.96 1.97 1.96 1.83 +0.42 26 32 140 +4
29SEP26 175.00 C 1.35 1.43 1.35 1.48 +0.36 26 15 278 0
29SEP26 177.50 C 0.00 0.00 0.00 1.17 +0.32 26 0 275 0
29SEP26 180.00 C 0.00 0.00 0.00 0.92 +0.25 25 0 136 0
29SEP26 182.50 C 0.93 0.93 0.93 0.73 +0.22 25 10 25 +10
29SEP26 185.00 C 0.00 0.00 0.00 0.55 +0.17 25 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 0.43 +0.14 25 0 30 0
29SEP26 190.00 C 0.57 0.57 0.57 0.32 +0.11 25 1 1 +1
29SEP26 192.50 C 0.51 0.51 0.51 0.25 +0.09 25 2 32 +2
29SEP26 195.00 C 0.42 0.42 0.42 0.18 +0.07 25 30 130 +30
29SEP26 197.50 C 0.00 0.00 0.00 0.13 +0.05 25 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.10 +0.05 25 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.05 +0.02 24 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.03 +0.02 25 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 35.36 +2.91 29 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 33.05 +2.88 29 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 30.79 +2.80 29 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 28.61 +2.79 29 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 26.43 +2.70 28 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 24.47 +2.06 29 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 22.41 +1.93 28 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 20.49 +1.91 28 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 18.58 +1.77 28 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 16.82 +1.74 28 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 15.09 +1.62 27 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 13.50 +1.82 27 0 60 0
29OCT26 147.50 C 0.00 0.00 0.00 11.87 +1.64 27 0 30 0
29OCT26 150.00 C 0.00 0.00 0.00 10.47 +1.50 26 0 1 0
29OCT26 152.50 C 9.08 9.08 9.08 9.08 +1.22 26 1 25 +1
29OCT26 155.00 C 7.37 7.98 7.37 8.01 +1.16 26 13 27 +1
29OCT26 157.50 C 6.39 6.97 6.39 7.06 +1.12 26 12 95 +11
29OCT26 160.00 C 5.52 5.60 5.51 6.15 +1.01 26 86 128 +86
29OCT26 162.50 C 4.73 5.18 4.73 5.29 +0.87 26 83 83 +82
29OCT26 165.00 C 4.10 4.10 4.10 4.61 +0.82 26 12 42 +2
29OCT26 167.50 C 0.00 0.00 0.00 3.97 +0.71 26 0 0 0
29OCT26 170.00 C 3.09 3.09 3.06 3.47 +0.68 26 300 306 +300
29OCT26 172.50 C 0.00 0.00 0.00 2.95 +0.57 26 0 0 0
29OCT26 175.00 C 2.28 2.30 2.28 2.53 +0.51 26 10 19 +10
29OCT26 177.50 C 0.00 0.00 0.00 2.20 +0.51 27 0 5 0
29OCT26 180.00 C 0.00 0.00 0.00 1.82 - 27 0 0 -
30DEC26 70.00 C 0.00 0.00 0.00 82.24 +2.51 39 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 79.74 +2.50 0 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 77.25 +2.50 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 74.79 +2.53 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 72.33 +2.55 32 0 35 0
30DEC26 82.50 C 0.00 0.00 0.00 69.87 +2.55 31 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 67.42 +2.56 31 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 64.97 +2.56 31 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 62.52 +2.55 31 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 59.81 +2.28 0 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 57.32 +2.22 0 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 54.83 +2.15 0 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 52.43 +2.15 0 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 50.07 +2.18 0 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 47.71 +2.84 21 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 45.37 +2.97 24 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 43.04 +3.02 25 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 40.74 +2.92 26 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 38.46 +3.03 26 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 36.21 +2.83 26 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 33.93 +2.73 26 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 32.10 +3.02 27 0 609 0
30DEC26 125.00 C 30.20 30.20 30.20 29.94 +2.90 27 4 417 -4
30DEC26 127.50 C 0.00 0.00 0.00 27.59 +2.49 26 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 25.57 +1.58 26 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 24.19 +2.08 27 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 22.32 +1.94 27 0 1,302 0
30DEC26 137.50 C 0.00 0.00 0.00 20.57 +1.92 27 0 794 0
30DEC26 140.00 C 18.32 18.32 18.32 18.38 +1.30 25 4 754 0
30DEC26 142.50 C 0.00 0.00 0.00 17.24 +2.18 27 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 15.67 +1.98 26 0 726 0
30DEC26 147.50 C 0.00 0.00 0.00 13.81 +1.45 25 0 337 0
30DEC26 150.00 C 11.58 12.46 11.58 12.52 +1.39 25 13 1,961 -7
30DEC26 152.50 C 11.45 11.45 11.45 11.20 +1.22 25 1 261 -1
30DEC26 155.00 C 9.40 9.40 9.40 10.04 +1.14 25 1 202 +1
30DEC26 157.50 C 8.26 8.95 8.26 9.03 +1.08 25 28 485 +1
30DEC26 160.00 C 7.75 8.15 7.75 8.16 +1.09 25 10 2,353 +1
30DEC26 162.50 C 0.00 0.00 0.00 7.29 +1.07 25 0 928 0
30DEC26 165.00 C 6.40 6.40 6.40 6.58 +1.12 25 25 304 0
30DEC26 167.50 C 0.00 0.00 0.00 5.88 +1.10 26 0 190 0
30DEC26 170.00 C 0.00 0.00 0.00 5.24 +0.97 26 0 455 0
30DEC26 172.50 C 0.00 0.00 0.00 4.70 +0.94 26 0 192 0
30DEC26 175.00 C 0.00 0.00 0.00 4.16 +0.91 26 0 151 0
30DEC26 177.50 C 3.20 3.20 3.20 3.72 +0.98 26 25 352 0
30DEC26 180.00 C 3.00 3.00 2.98 3.31 +0.87 26 14 84 +14
30DEC26 182.50 C 0.00 0.00 0.00 2.91 +0.90 26 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 2.61 +0.90 26 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 2.38 +0.94 27 0 130 0
30DEC26 190.00 C 0.00 0.00 0.00 2.08 +0.88 27 0 60 0
30DEC26 192.50 C 0.00 0.00 0.00 1.86 +0.85 27 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 1.65 +0.82 27 0 44 0
30DEC26 197.50 C 0.00 0.00 0.00 1.44 +0.75 27 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 1.28 +0.71 27 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.99 +0.61 27 0 66 0
30DEC26 210.00 C 0.00 0.00 0.00 0.78 +0.54 27 0 666 0
30MAR27 70.00 C 0.00 0.00 0.00 82.24 +2.10 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 79.74 +2.04 0 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 77.26 +1.99 0 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 74.84 +2.00 0 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 72.44 +2.02 0 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 70.05 +2.04 0 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 67.67 +2.06 0 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 65.46 +2.94 0 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 62.92 +2.95 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 60.57 +3.04 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 58.23 +3.13 19 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 55.89 +3.08 24 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 53.56 +3.22 25 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 51.24 +3.19 26 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 48.94 +2.93 26 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 46.66 +2.99 26 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 44.40 +2.93 26 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 42.18 +2.88 26 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 39.98 +2.74 26 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 37.81 +2.53 26 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 35.93 +2.42 27 0 753 0
30MAR27 122.50 C 0.00 0.00 0.00 33.61 +2.18 25 0 0 0
30MAR27 125.00 C 31.63 31.63 31.63 31.72 +2.12 26 30 1,216 +30
30MAR27 127.50 C 0.00 0.00 0.00 29.57 +1.80 25 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 27.71 +0.84 25 0 621 0
30MAR27 132.50 C 0.00 0.00 0.00 26.80 +1.66 27 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 25.10 +1.67 27 0 782 0
30MAR27 137.50 C 0.00 0.00 0.00 23.39 +1.52 27 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 21.86 +1.55 27 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 20.33 +1.52 27 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 18.86 +1.95 27 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 16.99 +1.42 26 0 184 0
30MAR27 150.00 C 0.00 0.00 0.00 15.68 +1.35 26 0 443 0
30MAR27 152.50 C 12.67 12.67 12.67 14.48 +1.30 26 1 165 +1
30MAR27 155.00 C 0.00 0.00 0.00 13.36 +1.25 26 0 140 0
30MAR27 157.50 C 10.84 10.84 10.84 12.36 +1.20 26 30 38 +30
30MAR27 160.00 C 0.00 0.00 0.00 11.47 +1.19 26 0 113 0
30MAR27 162.50 C 9.50 9.50 9.50 10.66 +1.27 26 1 60 0
30MAR27 165.00 C 8.65 8.65 8.65 9.85 +1.22 26 3 30 0
30MAR27 167.50 C 0.00 0.00 0.00 9.12 +1.20 27 0 90 0
30MAR27 170.00 C 0.00 0.00 0.00 8.48 +1.27 27 0 61 0
30MAR27 172.50 C 0.00 0.00 0.00 7.84 +1.26 27 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 7.22 +1.19 27 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 6.73 +1.26 27 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 6.24 +1.28 27 0 35 0
30MAR27 182.50 C 0.00 0.00 0.00 5.75 +1.22 28 0 30 0
30MAR27 185.00 C 3.98 3.98 3.98 5.32 +1.08 28 1 66 0
30MAR27 187.50 C 0.00 0.00 0.00 5.11 +1.31 28 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 4.74 +1.27 28 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 4.37 +1.22 29 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 4.03 +1.20 29 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 3.77 +1.23 29 0 102 0
30MAR27 200.00 C 0.00 0.00 0.00 3.51 +1.19 29 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 2.99 +1.13 29 0 60 0
30MAR27 210.00 C 0.00 0.00 0.00 2.61 +1.09 30 0 278 0
29JUN27 105.00 C 0.00 0.00 0.00 49.38 +2.19 19 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 46.97 +2.49 18 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 44.76 +2.33 20 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 42.59 +2.20 20 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 40.45 +1.99 21 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 38.35 +1.83 21 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 36.41 +1.78 22 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 34.49 +1.66 22 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 32.71 +1.68 23 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 30.94 +1.64 23 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 29.21 +1.56 24 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 27.59 +1.59 24 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 26.78 +1.57 26 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 25.21 +1.53 26 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 23.72 +1.57 26 0 43 0
29JUN27 142.50 C 0.00 0.00 0.00 22.23 +2.12 26 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 20.86 +2.05 26 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 18.98 +1.48 25 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 17.72 +1.43 25 0 21 0
29JUN27 152.50 C 0.00 0.00 0.00 16.56 +1.39 25 0 20 0
29JUN27 155.00 C 13.12 13.12 13.12 15.49 +1.44 25 15 50 +15
29JUN27 157.50 C 12.02 12.02 12.02 14.41 +1.29 25 10 40 +10
29JUN27 160.00 C 12.00 12.00 12.00 13.42 +1.12 25 1 78 +1
29JUN27 162.50 C 0.00 0.00 0.00 12.54 +1.05 25 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 11.67 +0.99 25 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 10.80 +0.78 25 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 10.08 +0.70 25 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 9.38 +0.64 25 0 43 0
29JUN27 175.00 C 0.00 0.00 0.00 8.68 +0.55 25 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 8.02 +0.38 25 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 7.48 +0.33 25 0 1 0
TOTAL CALL 8,888 123,682 +1,528
03JUL26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 11 0
03JUL26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 505 0
03JUL26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
03JUL26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 168 0
03JUL26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 157 0
03JUL26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 291 0
03JUL26 142.50 P 0.03 0.03 0.01 0.00 -0.03 0 21 507 0
03JUL26 145.00 P 0.03 0.03 0.03 0.00 -0.09 0 10 362 -10
03JUL26 147.50 P 0.10 0.10 0.04 0.00 -0.30 0 51 462 -48
03JUL26 150.00 P 0.42 0.42 0.06 0.00 -1.09 0 27 72 -11
03JUL26 152.50 P 1.27 1.27 1.11 0.50 -2.72 0 31 0 -30
03JUL26 155.00 P 0.00 0.00 0.00 3.00 -2.63 0 0 0 0
03JUL26 157.50 P 0.00 0.00 0.00 5.50 -2.59 0 0 0 0
03JUL26 160.00 P 0.00 0.00 0.00 8.00 -2.57 0 0 0 0
03JUL26 162.50 P 0.00 0.00 0.00 10.50 -2.57 0 0 0 0
03JUL26 165.00 P 0.00 0.00 0.00 13.00 -2.56 0 0 0 0
03JUL26 167.50 P 0.00 0.00 0.00 15.50 -2.56 0 0 0 0
03JUL26 170.00 P 0.00 0.00 0.00 18.00 -2.56 0 0 0 0
03JUL26 172.50 P 0.00 0.00 0.00 20.50 -3.26 0 0 0 0
03JUL26 175.00 P 0.00 0.00 0.00 23.00 -3.33 0 0 0 0
03JUL26 177.50 P 0.00 0.00 0.00 25.50 -3.41 0 0 0 0
03JUL26 180.00 P 0.00 0.00 0.00 28.00 -3.49 0 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 57 0 13 0
10JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
10JUL26 132.50 P 0.04 0.04 0.04 0.01 -0.01 38 57 210 +50
10JUL26 135.00 P 0.06 0.06 0.06 0.01 -0.03 33 22 121 +21
10JUL26 137.50 P 0.10 0.10 0.07 0.02 -0.06 31 15 104 -1
10JUL26 140.00 P 0.15 0.15 0.14 0.05 -0.14 29 20 83 +15
10JUL26 142.50 P 0.27 0.27 0.17 0.12 -0.28 28 219 254 +142
10JUL26 145.00 P 0.51 0.52 0.32 0.29 -0.51 27 130 307 -57
10JUL26 147.50 P 1.00 1.02 0.60 0.63 -0.85 26 394 424 +137
10JUL26 150.00 P 2.15 2.15 1.18 1.25 -1.31 25 277 234 +212
10JUL26 152.50 P 2.25 2.25 2.24 2.31 -1.78 24 60 60 +60
10JUL26 155.00 P 5.50 5.50 4.30 4.01 -2.04 26 26 16 +16
10JUL26 157.50 P 0.00 0.00 0.00 5.90 -2.35 25 0 0 0
10JUL26 160.00 P 0.00 0.00 0.00 8.16 -2.43 26 0 0 0
10JUL26 162.50 P 0.00 0.00 0.00 10.55 -2.52 27 0 0 0
10JUL26 165.00 P 0.00 0.00 0.00 13.01 -2.55 28 0 0 0
10JUL26 167.50 P 0.00 0.00 0.00 15.50 -2.56 0 0 0 0
10JUL26 170.00 P 0.00 0.00 0.00 18.00 -2.56 0 0 0 0
10JUL26 172.50 P 0.00 0.00 0.00 20.50 -3.26 0 0 0 0
10JUL26 175.00 P 0.00 0.00 0.00 23.00 -3.33 0 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 25.50 -3.41 0 0 0 0
10JUL26 180.00 P 0.00 0.00 0.00 28.30 - 74 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 80 0 110 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 76 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 72 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30JUL26 90.00 P 0.01 0.01 0.01 0.01 0.00 66 50 94 +50
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 62 0 218 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 59 0 243 0
30JUL26 97.50 P 0.02 0.02 0.02 0.01 0.00 56 2 111 +2
30JUL26 100.00 P 0.02 0.02 0.02 0.01 0.00 53 56 224 +52
30JUL26 102.50 P 0.03 0.03 0.03 0.01 0.00 50 11 124 0
30JUL26 105.00 P 0.03 0.03 0.03 0.01 0.00 48 50 844 +49
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1,136 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,642 0
30JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 39 0 348 0
30JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 37 0 5,242 0
30JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 34 0 859 0
30JUL26 120.00 P 0.10 0.10 0.10 0.01 -0.01 31 21 897 -19
30JUL26 122.50 P 0.00 0.00 0.00 0.01 -0.02 29 0 833 0
30JUL26 125.00 P 0.18 0.19 0.16 0.01 -0.04 26 108 1,955 +92
30JUL26 127.50 P 0.23 0.23 0.20 0.02 -0.08 26 113 2,019 -13
30JUL26 130.00 P 0.31 0.31 0.27 0.05 -0.12 26 43 3,148 +26
30JUL26 132.50 P 0.37 0.38 0.32 0.09 -0.19 25 81 2,394 -41
30JUL26 135.00 P 0.53 0.53 0.45 0.18 -0.29 25 241 2,924 -38
30JUL26 137.50 P 0.74 0.74 0.59 0.34 -0.40 26 434 2,924 +337
30JUL26 140.00 P 1.09 1.09 0.82 0.59 -0.53 26 830 1,909 +487
30JUL26 142.50 P 1.35 1.42 1.15 0.98 -0.68 26 725 2,913 +564
30JUL26 145.00 P 1.95 2.01 1.60 1.54 -0.83 26 667 1,247 -56
30JUL26 147.50 P 2.98 2.98 2.22 2.28 -1.02 26 223 1,122 -114
30JUL26 150.00 P 3.80 3.88 3.15 3.26 -1.21 26 267 1,400 +21
30JUL26 152.50 P 5.08 5.22 4.35 4.49 -1.52 26 778 1,780 +441
30JUL26 155.00 P 6.67 6.80 5.67 5.99 -1.78 27 78 756 +77
30JUL26 157.50 P 0.00 0.00 0.00 7.64 -1.80 27 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 9.63 -1.85 28 0 33 0
30JUL26 162.50 P 0.00 0.00 0.00 11.38 -2.26 26 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 13.54 -2.36 26 0 3 0
30JUL26 167.50 P 0.00 0.00 0.00 15.80 -2.43 26 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 18.15 -2.47 27 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 20.56 -3.20 27 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 23.01 -3.32 27 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 25.50 -3.41 0 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 28.30 -3.19 40 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 30.68 -3.31 40 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 33.18 -3.39 42 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 35.68 -3.46 45 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 38.18 -3.54 47 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 40.68 -3.61 49 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 43.18 -3.69 51 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 45.68 -3.76 54 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 48.18 -3.65 56 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 53.18 -3.77 60 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 58.18 -3.73 64 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 66 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 63 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 60 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 57 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 55 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 52 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 50 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 48 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 45 0 77 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 41 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 39 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,034 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 35 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 33 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 716 0
28AUG26 110.00 P 0.17 0.17 0.17 0.03 0.00 32 60 888 0
28AUG26 112.50 P 0.00 0.00 0.00 0.04 -0.01 31 0 247 0
28AUG26 115.00 P 0.29 0.29 0.29 0.07 0.00 31 50 313 0
28AUG26 117.50 P 0.34 0.34 0.34 0.11 -0.01 31 1 856 -1
28AUG26 120.00 P 0.40 0.40 0.40 0.16 -0.02 30 2 1,335 0
28AUG26 122.50 P 0.62 0.62 0.52 0.24 -0.05 30 2 1,095 0
28AUG26 125.00 P 0.75 0.75 0.64 0.35 -0.08 30 2 1,843 -1
28AUG26 127.50 P 0.93 0.93 0.79 0.51 -0.12 30 32 925 0
28AUG26 130.00 P 1.17 1.18 0.98 0.72 -0.17 30 53 1,228 +37
28AUG26 132.50 P 1.33 1.33 1.23 0.99 -0.24 29 5 1,702 0
28AUG26 135.00 P 1.70 1.70 1.52 1.33 -0.36 29 47 1,551 +12
28AUG26 137.50 P 2.11 2.15 1.89 1.77 -0.48 29 62 1,021 +12
28AUG26 140.00 P 2.82 2.82 2.40 2.33 -0.60 29 81 1,299 +65
28AUG26 142.50 P 3.40 3.40 2.94 3.00 -0.74 28 1,456 2,139 +1,203
28AUG26 145.00 P 4.10 4.20 3.71 3.78 -0.93 28 660 1,614 +646
28AUG26 147.50 P 5.17 5.17 4.62 4.72 -1.12 28 29 542 +12
28AUG26 150.00 P 6.28 6.28 5.62 5.83 -1.29 28 22 405 +2
28AUG26 152.50 P 7.69 7.69 6.96 6.96 -1.64 27 12 371 +2
28AUG26 155.00 P 9.05 9.10 8.28 8.38 -1.84 27 96 96 +96
28AUG26 157.50 P 11.02 11.02 11.02 10.11 -1.87 28 10 10 +10
28AUG26 160.00 P 0.00 0.00 0.00 11.88 -1.64 28 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 13.76 -1.69 29 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 15.49 -2.03 28 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 17.56 -2.08 28 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 19.69 -2.14 28 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 21.88 -2.22 28 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 24.15 -2.78 29 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 26.43 -3.17 29 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 28.79 -2.97 29 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 31.38 -3.14 32 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 33.68 -3.34 32 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 36.11 -3.31 32 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 38.55 -3.32 33 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 41.00 -3.55 34 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 43.46 -3.61 35 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 45.93 -3.64 35 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 48.37 -3.47 36 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 53.33 -3.62 38 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 58.42 -3.57 43 0 0 0
29SEP26 70.00 P 0.06 0.06 0.06 0.01 0.00 53 26 855 +26
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 50 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 48 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 46 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 44 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 42 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 40 0 1,557 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 38 0 700 0
29SEP26 90.00 P 0.13 0.13 0.13 0.01 0.00 36 20 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 34 0 564 0
29SEP26 95.00 P 0.00 0.00 0.00 0.01 0.00 33 0 644 0
29SEP26 97.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 548 0
29SEP26 100.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 877 0
29SEP26 102.50 P 0.50 0.50 0.50 0.03 -0.01 31 1 1,937 -1
29SEP26 105.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 3,265 0
29SEP26 107.50 P 0.00 0.00 0.00 0.06 -0.04 30 0 735 0
29SEP26 110.00 P 0.45 0.45 0.45 0.10 -0.05 30 127 5,059 +123
29SEP26 112.50 P 0.00 0.00 0.00 0.15 -0.07 30 0 3,794 0
29SEP26 115.00 P 0.00 0.00 0.00 0.21 -0.10 29 0 2,096 0
29SEP26 117.50 P 0.00 0.00 0.00 0.30 -0.12 29 0 1,908 0
29SEP26 120.00 P 0.87 0.87 0.85 0.41 -0.18 29 10 1,492 0
29SEP26 122.50 P 1.06 1.08 1.06 0.57 -0.22 29 2 5,014 0
29SEP26 125.00 P 1.27 1.27 1.15 0.77 -0.26 29 13 4,429 +11
29SEP26 127.50 P 1.41 1.43 1.33 1.01 -0.35 29 4 978 +2
29SEP26 130.00 P 0.00 0.00 0.00 1.34 -0.40 28 0 1,386 0
29SEP26 132.50 P 2.17 2.17 2.17 1.72 -0.47 28 5 1,739 +5
29SEP26 135.00 P 2.57 2.57 2.50 2.17 -0.60 28 29 1,383 +4
29SEP26 137.50 P 3.09 3.09 2.80 2.74 -0.68 28 15 1,785 0
29SEP26 140.00 P 3.70 3.70 3.45 3.38 -0.79 28 6 7,399 +1
29SEP26 142.50 P 4.52 4.52 4.52 4.14 -0.93 28 1 852 -1
29SEP26 145.00 P 5.44 5.44 4.80 4.99 -1.05 27 62 956 +27
29SEP26 147.50 P 6.37 6.37 5.73 5.95 -1.23 27 83 251 +10
29SEP26 150.00 P 7.40 7.51 7.15 7.05 -1.38 27 33 106 -12
29SEP26 152.50 P 8.38 8.45 8.38 8.27 -1.54 27 6 201 +6
29SEP26 155.00 P 10.32 10.32 9.74 9.70 -1.52 27 36 198 +30
29SEP26 157.50 P 10.98 11.20 10.98 11.27 -1.36 27 7 22 +2
29SEP26 160.00 P 0.00 0.00 0.00 12.62 -1.73 26 0 58 0
29SEP26 162.50 P 0.00 0.00 0.00 14.35 -1.84 26 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 16.19 -1.90 26 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 18.10 -2.02 26 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 20.14 -2.07 26 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 22.22 -2.15 25 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 24.39 -3.01 25 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 26.62 -3.12 25 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 28.90 -3.25 25 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 31.71 -2.87 29 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 34.02 -3.03 29 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 36.36 -3.15 29 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 38.87 -3.03 31 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 41.29 -3.26 32 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 43.73 -3.37 32 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 46.09 -3.48 32 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 48.52 -3.32 32 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 53.39 -3.69 33 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 58.42 -3.57 36 0 0 0
29OCT26 117.50 P 1.18 1.18 1.13 0.69 -0.25 30 2 35 +2
29OCT26 120.00 P 1.33 1.33 1.33 0.89 -0.28 30 8 9 +8
29OCT26 122.50 P 1.40 1.40 1.40 1.11 -0.36 30 30 30 +30
29OCT26 125.00 P 0.00 0.00 0.00 1.41 -0.38 30 0 1 0
29OCT26 127.50 P 0.00 0.00 0.00 1.73 -0.49 29 0 11 0
29OCT26 130.00 P 2.52 2.52 2.43 2.15 -0.51 29 5 32 +5
29OCT26 132.50 P 0.00 0.00 0.00 2.59 -0.64 29 0 9 0
29OCT26 135.00 P 0.00 0.00 0.00 3.16 -0.67 29 0 16 0
29OCT26 137.50 P 0.00 0.00 0.00 3.77 -0.79 28 0 12 0
29OCT26 140.00 P 4.80 4.80 4.64 4.47 -0.86 28 32 94 +32
29OCT26 142.50 P 0.00 0.00 0.00 5.22 -0.98 28 0 30 0
29OCT26 145.00 P 6.29 6.29 6.29 6.09 -1.12 27 1 12 0
29OCT26 147.50 P 0.00 0.00 0.00 7.08 -1.24 27 0 13 0
29OCT26 150.00 P 0.00 0.00 0.00 8.15 -1.39 27 0 90 0
29OCT26 152.50 P 0.00 0.00 0.00 9.46 -1.34 27 0 2 0
29OCT26 155.00 P 11.35 11.35 10.77 10.77 -1.65 27 2 32 +2
29OCT26 157.50 P 0.00 0.00 0.00 12.32 -1.39 27 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 13.77 -1.64 26 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 15.49 -1.67 26 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 17.27 -1.77 27 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 19.16 -1.80 27 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 21.11 -1.89 27 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 23.14 -2.68 27 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 25.23 -2.81 27 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 27.37 -2.93 27 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 29.63 - 27 0 0 -
30DEC26 70.00 P 0.27 0.27 0.27 0.01 0.00 37 50 211 +50
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 35 0 60 0
30DEC26 75.00 P 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 77.50 P 0.00 0.00 0.00 0.01 0.00 32 0 36 0
30DEC26 80.00 P 0.38 0.38 0.38 0.01 0.00 31 1 828 -1
30DEC26 82.50 P 0.00 0.00 0.00 0.02 0.00 31 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.03 0.00 31 0 181 0
30DEC26 87.50 P 0.00 0.00 0.00 0.04 0.00 31 0 149 0
30DEC26 90.00 P 0.00 0.00 0.00 0.06 0.00 31 0 393 0
30DEC26 92.50 P 0.00 0.00 0.00 0.08 -0.01 30 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.11 -0.01 30 0 1,058 0
30DEC26 97.50 P 0.00 0.00 0.00 0.16 -0.01 30 0 174 0
30DEC26 100.00 P 0.00 0.00 0.00 0.21 -0.03 30 0 2,874 0
30DEC26 102.50 P 0.00 0.00 0.00 0.28 -0.03 30 0 262 0
30DEC26 105.00 P 0.00 0.00 0.00 0.37 -0.05 29 0 221 0
30DEC26 107.50 P 1.10 1.10 1.10 0.48 -0.06 29 5 330 +5
30DEC26 110.00 P 1.11 1.29 1.11 0.62 -0.08 29 42 1,084 +41
30DEC26 112.50 P 0.00 0.00 0.00 0.77 -0.11 29 0 2,703 0
30DEC26 115.00 P 0.00 0.00 0.00 1.01 -0.10 29 0 1,783 0
30DEC26 117.50 P 0.00 0.00 0.00 1.20 -0.18 28 0 3,241 0
30DEC26 120.00 P 0.00 0.00 0.00 1.53 -0.23 29 0 1,837 0
30DEC26 122.50 P 0.00 0.00 0.00 1.80 -0.33 28 0 1,303 0
30DEC26 125.00 P 2.91 2.91 2.76 2.24 -0.34 28 20 3,601 +20
30DEC26 127.50 P 0.00 0.00 0.00 2.69 -0.39 28 0 782 0
30DEC26 130.00 P 3.68 3.68 3.68 3.18 -0.49 28 3 1,868 0
30DEC26 132.50 P 0.00 0.00 0.00 3.77 -0.53 28 0 278 0
30DEC26 135.00 P 0.00 0.00 0.00 4.39 -0.67 28 0 1,142 0
30DEC26 137.50 P 0.00 0.00 0.00 5.14 -0.69 27 0 347 0
30DEC26 140.00 P 6.44 6.44 6.44 5.89 -0.88 27 1 894 -1
30DEC26 142.50 P 7.30 7.30 6.86 6.82 -0.90 27 10 680 -1
30DEC26 145.00 P 8.30 8.30 8.10 7.75 -1.08 27 16 294 -4
30DEC26 147.50 P 9.03 9.03 9.02 8.75 -1.23 27 2 300 +2
30DEC26 150.00 P 0.00 0.00 0.00 9.97 -1.27 27 0 1,727 0
30DEC26 152.50 P 11.60 11.60 11.60 11.21 -1.39 27 1 184 +1
30DEC26 155.00 P 12.48 12.48 12.48 12.48 -1.55 26 1 76 0
30DEC26 157.50 P 0.00 0.00 0.00 14.06 -1.54 27 0 50 0
30DEC26 160.00 P 0.00 0.00 0.00 15.66 -1.03 27 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 16.87 -1.53 26 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 18.65 -1.47 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 20.45 -1.52 26 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 22.32 -2.26 26 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 24.28 -2.33 26 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 26.26 -2.46 26 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 28.34 -2.52 26 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 30.53 -2.57 27 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 32.63 -2.73 27 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 34.81 -2.88 27 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 37.08 -2.98 27 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 39.34 -3.11 27 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 41.66 -3.23 27 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 43.95 -3.34 27 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 46.29 -3.31 27 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 48.81 -3.16 28 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 53.66 -3.42 29 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 58.53 -3.46 29 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 221 0
30MAR27 72.50 P 0.00 0.00 0.00 0.01 -0.03 29 0 107 0
30MAR27 75.00 P 0.00 0.00 0.00 0.02 -0.04 30 0 148 0
30MAR27 77.50 P 0.00 0.00 0.00 0.03 -0.05 29 0 34 0
30MAR27 80.00 P 0.00 0.00 0.00 0.05 -0.06 30 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.07 -0.08 30 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 0.09 -0.10 29 0 79 0
30MAR27 87.50 P 0.00 0.00 0.00 0.13 -0.13 29 0 8 0
30MAR27 90.00 P 1.10 1.10 1.10 0.17 -0.16 29 1 101 +1
30MAR27 92.50 P 0.00 0.00 0.00 0.23 -0.19 29 0 185 0
30MAR27 95.00 P 1.32 1.32 1.32 0.30 -0.23 29 1 341 +1
30MAR27 97.50 P 0.00 0.00 0.00 0.40 -0.25 29 0 171 0
30MAR27 100.00 P 0.00 0.00 0.00 0.51 -0.30 29 0 249 0
30MAR27 102.50 P 1.70 1.70 1.70 0.66 -0.32 29 40 98 +40
30MAR27 105.00 P 0.00 0.00 0.00 0.81 -0.40 28 0 342 0
30MAR27 107.50 P 0.00 0.00 0.00 1.00 -0.44 28 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 1.23 -0.49 28 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 1.48 -0.57 28 0 535 0
30MAR27 115.00 P 3.02 3.02 3.02 1.86 -0.59 28 2 325 -2
30MAR27 117.50 P 0.00 0.00 0.00 2.14 -0.67 28 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 2.55 -0.80 28 0 1,147 0
30MAR27 122.50 P 0.00 0.00 0.00 3.00 -0.87 28 0 136 0
30MAR27 125.00 P 4.68 4.68 4.68 3.59 -0.87 28 5 1,113 0
30MAR27 127.50 P 0.00 0.00 0.00 4.20 -0.85 28 0 416 0
30MAR27 130.00 P 6.00 6.00 5.90 4.81 -0.97 28 67 913 +62
30MAR27 132.50 P 0.00 0.00 0.00 5.53 -1.00 28 0 187 0
30MAR27 135.00 P 0.00 0.00 0.00 6.31 -1.00 28 0 158 0
30MAR27 137.50 P 0.00 0.00 0.00 7.10 -1.14 28 0 141 0
30MAR27 140.00 P 8.90 8.90 8.90 8.06 -1.12 28 1 156 -1
30MAR27 142.50 P 0.00 0.00 0.00 9.02 -1.17 28 0 356 0
30MAR27 145.00 P 0.00 0.00 0.00 10.06 -1.26 27 0 131 0
30MAR27 147.50 P 0.00 0.00 0.00 11.22 -1.23 27 0 110 0
30MAR27 150.00 P 13.45 13.45 13.45 12.39 -1.31 27 33 37 -24
30MAR27 152.50 P 14.77 14.77 14.77 13.68 -1.35 27 63 63 +63
30MAR27 155.00 P 16.16 16.16 16.16 15.05 -1.42 27 33 63 +3
30MAR27 157.50 P 0.00 0.00 0.00 16.56 -1.49 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 18.20 -1.48 28 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 19.32 -2.01 27 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 20.99 -2.12 27 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 23.45 -1.49 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 24.61 -2.18 27 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 27.26 -1.47 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 29.21 -1.53 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 31.28 -1.49 30 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 33.36 -1.50 30 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 35.46 -1.56 30 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 37.62 -1.58 31 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 39.64 -1.76 31 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 41.77 -1.92 31 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 44.15 -1.85 32 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 46.35 -1.97 32 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 48.58 -2.10 32 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 50.69 -2.39 32 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 55.26 -2.66 32 0 30 0
30MAR27 210.00 P 61.20 61.20 60.14 59.72 -3.14 32 96 1,728 +96
29JUN27 105.00 P 0.00 0.00 0.00 0.94 -0.52 26 0 182 0
29JUN27 107.50 P 0.00 0.00 0.00 1.18 -0.57 26 0 13 0
29JUN27 110.00 P 0.00 0.00 0.00 1.47 -0.61 26 0 13 0
29JUN27 112.50 P 0.00 0.00 0.00 1.81 -0.61 26 0 34 0
29JUN27 115.00 P 3.97 3.97 3.97 2.16 -0.70 26 1 61 -1
29JUN27 117.50 P 0.00 0.00 0.00 2.58 -0.73 26 0 132 0
29JUN27 120.00 P 0.00 0.00 0.00 3.05 -0.86 26 0 154 0
29JUN27 122.50 P 0.00 0.00 0.00 3.54 -0.98 26 0 293 0
29JUN27 125.00 P 0.00 0.00 0.00 4.16 -0.96 26 0 84 0
29JUN27 127.50 P 0.00 0.00 0.00 4.79 -1.03 26 0 70 0
29JUN27 130.00 P 7.00 7.00 7.00 5.49 -1.09 26 2 181 +2
29JUN27 132.50 P 8.00 8.00 8.00 6.29 -1.07 26 2 19 -2
29JUN27 135.00 P 8.60 8.60 8.60 7.10 -1.15 26 5 22 +5
29JUN27 137.50 P 0.00 0.00 0.00 8.01 -1.19 26 0 1 0
29JUN27 140.00 P 10.35 10.40 10.34 9.00 -1.17 26 5 242 +5
29JUN27 142.50 P 0.00 0.00 0.00 10.01 -1.24 26 0 50 0
29JUN27 145.00 P 0.00 0.00 0.00 11.14 -1.27 26 0 50 0
29JUN27 147.50 P 0.00 0.00 0.00 12.34 -1.23 26 0 0 0
29JUN27 150.00 P 15.49 15.49 15.49 13.56 -1.29 26 30 30 +30
29JUN27 152.50 P 16.84 16.84 16.84 14.89 -1.32 26 30 85 +30
29JUN27 155.00 P 0.00 0.00 0.00 16.30 -1.28 26 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 17.73 -1.44 27 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 19.25 -1.62 27 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 20.28 -2.30 26 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 22.54 -1.78 27 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 24.22 -1.98 27 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 26.04 -2.06 27 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 27.89 -2.14 27 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 29.75 -2.24 27 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 31.68 -2.38 28 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 33.71 -2.44 28 0 0 0
TOTAL PUT 9,955 169,969 +5,240
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$ 6.52
30JUL26 4.70 C 0.00 0.00 0.00 1.82 +0.07 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.72 +0.07 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.62 +0.07 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.52 +0.07 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.28 +0.08 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.03 +0.09 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.77 +0.08 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.53 +0.07 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.30 +0.04 14 0 0 0
30JUL26 6.50 C 0.11 0.14 0.11 0.14 +0.03 17 357 407 +257
30JUL26 6.75 C 0.04 0.05 0.04 0.05 +0.01 18 48 1,163 +18
30JUL26 7.00 C 0.02 0.02 0.01 0.02 +0.01 20 108 480 +68
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 376 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 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
28AUG26 4.70 C 0.00 0.00 0.00 1.84 +0.08 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.75 +0.09 40 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.63 +0.07 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.53 +0.07 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.30 +0.09 28 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.05 +0.09 22 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.79 +0.07 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.56 +0.06 15 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.37 +0.06 18 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.21 +0.04 18 0 109 0
28AUG26 6.75 C 0.00 0.00 0.00 0.11 +0.03 18 0 177 0
28AUG26 7.00 C 0.04 0.04 0.04 0.05 +0.01 18 250 672 +250
28AUG26 7.25 C 0.02 0.02 0.02 0.03 +0.01 21 6 180 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 20 0 314 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 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 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.84 +0.08 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.75 +0.09 35 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.64 +0.08 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.54 +0.08 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.30 +0.08 25 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.05 +0.09 19 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.80 +0.08 14 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.56 +0.05 13 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.39 +0.07 18 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.22 +0.04 17 0 11 0
29SEP26 6.75 C 0.00 0.00 0.00 0.12 +0.02 17 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 +0.01 17 0 240 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 +0.01 18 0 647 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 20 0 66 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 40 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.75 +0.09 32 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.64 +0.08 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.54 +0.08 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.30 +0.08 23 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.05 +0.09 18 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.81 +0.08 17 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.59 +0.07 17 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.39 +0.05 16 0 0 0
29OCT26 6.50 C 0.25 0.25 0.25 0.25 +0.03 17 1 1 +1
29OCT26 6.75 C 0.13 0.13 0.13 0.14 +0.01 16 5 5 +5
29OCT26 7.00 C 0.00 0.00 0.00 0.08 +0.01 17 0 10 0
29OCT26 7.25 C 0.00 0.00 0.00 0.05 +0.01 18 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 0.00 17 0 52 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 9.00 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 1.84 +0.07 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.75 +0.09 27 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.64 +0.08 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.54 +0.08 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.30 +0.08 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.05 +0.08 15 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.82 +0.08 16 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.61 +0.07 16 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.44 +0.05 16 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.30 +0.03 16 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 +0.03 16 0 200 0
30DEC26 7.00 C 0.12 0.13 0.12 0.13 +0.02 17 13 129 +9
30DEC26 7.25 C 0.00 0.00 0.00 0.08 +0.01 17 0 151 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 +0.01 17 0 679 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 +0.01 17 0 188 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 +0.01 18 0 119 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 18 0 2 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 23 0 11 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 20 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.84 +0.07 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.75 +0.08 22 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.64 +0.07 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.55 +0.08 19 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.32 +0.07 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.10 +0.11 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.89 +0.10 18 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.68 +0.06 16 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.53 +0.04 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 +0.04 17 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.27 +0.01 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.20 +0.02 16 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.14 +0.01 16 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 0.00 16 0 311 0
30MAR27 7.75 C 0.00 0.00 0.00 0.06 0.00 16 0 100 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 0.00 16 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 17 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 30 0
29JUN27 4.70 C 0.00 0.00 0.00 1.86 +0.06 20 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.77 +0.07 20 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.68 +0.07 20 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.58 +0.06 19 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.36 +0.06 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.15 +0.07 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.95 +0.05 17 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.81 +0.07 19 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.64 +0.06 18 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.51 +0.05 18 0 6 0
29JUN27 6.75 C 0.00 0.00 0.00 0.41 +0.04 18 0 100 0
29JUN27 7.00 C 0.00 0.00 0.00 0.32 +0.04 18 0 374 0
29JUN27 7.25 C 0.00 0.00 0.00 0.25 +0.03 19 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.19 +0.02 19 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.14 +0.02 18 0 150 0
29JUN27 8.00 C 0.00 0.00 0.00 0.10 +0.01 18 0 97 0
29JUN27 8.25 C 0.00 0.00 0.00 0.08 +0.02 19 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.06 +0.01 19 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.05 +0.01 19 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
TOTAL CALL 788 9,881 +608
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.01 -0.01 20 0 10 0
30JUL26 6.25 P 0.03 0.04 0.03 0.03 -0.03 17 60 798 +60
30JUL26 6.50 P 0.14 0.14 0.12 0.11 -0.05 17 170 1,397 -70
30JUL26 6.75 P 0.00 0.00 0.00 0.27 -0.07 18 0 2,288 0
30JUL26 7.00 P 0.00 0.00 0.00 0.49 -0.08 20 0 171 0
30JUL26 7.25 P 0.00 0.00 0.00 0.75 -0.07 31 0 4 0
30JUL26 7.50 P 0.00 0.00 0.00 1.00 -0.07 38 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.25 -0.07 44 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.50 -0.07 50 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.75 -0.07 56 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.00 -0.07 61 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.25 -0.07 66 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.50 -0.07 71 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.75 -0.07 76 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.00 -0.07 80 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.25 -0.07 85 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 5.75 P 0.01 0.01 0.01 0.01 -0.01 20 800 800 +800
28AUG26 6.00 P 0.00 0.00 0.00 0.03 -0.02 19 0 20 0
28AUG26 6.25 P 0.08 0.08 0.08 0.08 -0.03 19 40 705 +10
28AUG26 6.50 P 0.21 0.21 0.19 0.18 -0.05 19 34 1,492 +34
28AUG26 6.75 P 0.37 0.39 0.37 0.33 -0.05 20 180 1,623 +180
28AUG26 7.00 P 0.00 0.00 0.00 0.52 -0.07 20 0 319 0
28AUG26 7.25 P 0.00 0.00 0.00 0.76 -0.09 25 0 791 0
28AUG26 7.50 P 0.00 0.00 0.00 1.01 -0.06 30 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 1.27 -0.08 37 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.52 -0.08 41 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.77 -0.08 46 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.01 -0.08 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.26 -0.08 51 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.51 -0.08 55 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.76 -0.08 59 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.01 -0.08 62 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.26 -0.08 65 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 -0.01 19 0 6 0
29SEP26 5.75 P 0.03 0.03 0.03 0.03 -0.01 18 5 10 +5
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.02 18 0 280 0
29SEP26 6.25 P 0.00 0.00 0.00 0.14 -0.03 17 0 523 0
29SEP26 6.50 P 0.00 0.00 0.00 0.26 -0.05 18 0 419 0
29SEP26 6.75 P 0.42 0.42 0.42 0.43 -0.06 19 1 952 0
29SEP26 7.00 P 0.00 0.00 0.00 0.63 -0.06 19 0 294 0
29SEP26 7.25 P 0.00 0.00 0.00 0.86 -0.06 22 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 1.10 -0.07 24 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 1.34 -0.07 26 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.59 -0.07 30 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.83 -0.08 31 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.08 -0.07 34 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.33 -0.07 37 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.58 -0.07 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.83 -0.07 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.08 -0.07 46 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.33 -0.07 48 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.58 -0.07 51 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.04 -0.02 18 0 3 0
29OCT26 6.00 P 0.00 0.00 0.00 0.08 -0.03 17 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.16 -0.04 17 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.28 -0.05 17 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.45 -0.05 18 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.64 -0.07 18 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.87 -0.06 20 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.10 -0.07 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.34 -0.07 23 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.59 -0.07 27 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.83 -0.08 27 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.08 -0.08 30 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.33 -0.07 33 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.58 -0.07 36 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 -0.02 17 0 280 0
30DEC26 6.00 P 0.00 0.00 0.00 0.12 -0.02 17 0 506 0
30DEC26 6.25 P 0.00 0.00 0.00 0.20 -0.03 17 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.32 -0.04 17 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 -0.07 16 0 1,037 0
30DEC26 7.00 P 0.00 0.00 0.00 0.66 -0.06 17 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.89 -0.05 19 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 1.11 -0.06 20 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.35 -0.07 22 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.59 -0.07 23 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.83 -0.08 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.08 -0.08 26 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.33 -0.07 28 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.58 -0.07 31 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.83 -0.07 33 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.08 -0.07 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.33 -0.07 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.58 -0.07 39 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.01 -0.01 16 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 -0.01 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 -0.02 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.09 -0.03 16 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.16 -0.04 17 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.25 -0.04 17 0 81 0
30MAR27 6.50 P 0.00 0.00 0.00 0.37 -0.06 17 0 197 0
30MAR27 6.75 P 0.00 0.00 0.00 0.51 -0.05 16 0 222 0
30MAR27 7.00 P 0.00 0.00 0.00 0.69 -0.07 17 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.89 -0.07 17 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 1.12 -0.06 18 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.35 -0.07 19 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.59 -0.07 20 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.84 -0.07 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.08 -0.08 23 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.33 -0.07 25 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.58 -0.07 27 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.83 -0.07 29 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.08 -0.07 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.33 -0.07 32 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.58 -0.07 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.04 -0.01 19 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.11 -0.02 19 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.17 -0.02 19 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.25 -0.03 19 0 35 0
29JUN27 6.25 P 0.36 0.36 0.36 0.35 -0.04 19 20 211 +20
29JUN27 6.50 P 0.00 0.00 0.00 0.48 -0.05 19 0 32 0
29JUN27 6.75 P 0.00 0.00 0.00 0.62 -0.06 19 0 179 0
29JUN27 7.00 P 0.00 0.00 0.00 0.79 -0.07 20 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.95 -0.07 19 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.18 -0.08 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.40 -0.08 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.64 -0.06 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.87 -0.06 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.10 -0.07 24 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.34 -0.06 24 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.58 -0.07 25 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.83 -0.07 27 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.08 -0.07 28 0 0 0
TOTAL PUT 1,310 19,724 +1,039
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HLD - HENDERSON LAND DEV LTD CLOSING PRICE HK$ 25.56
30JUL26 18.00 C 0.00 0.00 0.00 7.64 +0.67 67 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.14 +0.67 62 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.64 +0.70 57 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.14 +0.68 53 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.64 +0.66 48 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.69 +0.70 47 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.62 +0.59 26 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.68 +0.51 28 0 45 0
30JUL26 24.00 C 0.00 0.00 0.00 1.86 +0.48 30 0 172 0
30JUL26 25.00 C 1.05 1.17 1.05 1.13 +0.34 28 25 145 -10
30JUL26 26.00 C 0.63 0.63 0.63 0.62 +0.21 28 5 91 0
30JUL26 27.00 C 0.00 0.00 0.00 0.29 +0.10 28 0 194 0
30JUL26 28.00 C 0.00 0.00 0.00 0.13 +0.05 28 0 64 0
30JUL26 29.00 C 0.06 0.06 0.06 0.05 +0.02 28 1 107 -1
30JUL26 30.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 45 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 39 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 43 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 47 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 51 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 70 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 73 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.77 +0.77 58 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.28 +0.78 55 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.79 +0.75 52 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.24 +0.72 44 0 0 0
28AUG26 20.00 C 5.60 5.60 5.60 5.77 +0.67 43 20 6 -12
28AUG26 21.00 C 0.00 0.00 0.00 4.78 +0.69 36 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.75 +0.56 27 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.87 +0.46 27 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 2.14 +0.44 28 0 43 0
28AUG26 25.00 C 0.00 0.00 0.00 1.48 +0.35 28 0 30 0
28AUG26 26.00 C 0.99 0.99 0.99 0.96 +0.24 27 2 52 0
28AUG26 27.00 C 0.00 0.00 0.00 0.60 +0.17 27 0 55 0
28AUG26 28.00 C 0.00 0.00 0.00 0.35 +0.10 27 0 95 0
28AUG26 29.00 C 0.00 0.00 0.00 0.20 +0.06 27 0 119 0
28AUG26 30.00 C 0.14 0.15 0.14 0.10 +0.03 27 60 78 -10
28AUG26 31.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 228 0
28AUG26 32.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 104 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 30 0 76 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 32 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 35 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 37 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 52 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 7.77 +0.65 51 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.28 +0.76 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.79 +0.70 46 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.28 +0.73 42 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.80 +0.70 40 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.85 +0.73 36 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.79 +0.55 27 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.94 +0.46 26 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 2.22 +0.43 27 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 1.60 +0.34 27 0 0 0
29SEP26 26.00 C 1.06 1.15 1.06 1.12 +0.28 27 30 44 +14
29SEP26 27.00 C 0.00 0.00 0.00 0.74 +0.19 27 0 35 0
29SEP26 28.00 C 0.53 0.53 0.53 0.48 +0.14 27 2 70 +2
29SEP26 29.00 C 0.00 0.00 0.00 0.30 +0.09 27 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 0.18 +0.06 27 0 739 0
29SEP26 31.00 C 0.00 0.00 0.00 0.10 +0.03 27 0 592 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 166 0
29SEP26 33.00 C 0.00 0.00 0.00 0.04 +0.02 28 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 196 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 150 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 29 0 85 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 33 0 105 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 35 0 38 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 47 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 7.77 +0.65 46 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.28 +0.75 44 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.79 +0.70 41 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.28 +0.67 38 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.80 +0.67 36 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.87 +0.73 33 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.82 +0.53 25 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.00 +0.43 26 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.33 +0.41 27 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.73 +0.34 26 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.25 +0.27 26 0 0 0
29OCT26 27.00 C 0.93 0.93 0.93 0.88 +0.20 26 3 18 +3
29OCT26 28.00 C 0.00 0.00 0.00 0.60 +0.14 26 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.40 +0.10 26 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.26 +0.07 26 0 10 0
29OCT26 31.00 C 0.00 0.00 0.00 0.17 +0.05 26 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.11 +0.03 26 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 7.77 +0.65 39 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.28 +0.70 37 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.79 +0.69 34 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.28 +0.63 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.80 +0.61 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.91 +0.69 29 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.94 +0.53 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.19 +0.47 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.53 +0.41 25 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.98 +0.30 25 0 45 0
30DEC26 26.00 C 1.54 1.54 1.54 1.56 +0.30 25 10 65 +10
30DEC26 27.00 C 0.00 0.00 0.00 1.18 +0.24 25 0 19 0
30DEC26 28.00 C 0.95 0.95 0.95 0.88 +0.20 25 3 164 +3
30DEC26 29.00 C 0.00 0.00 0.00 0.64 +0.15 25 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.46 +0.11 25 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.33 +0.09 25 0 75 0
30DEC26 32.00 C 0.00 0.00 0.00 0.23 +0.06 25 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.16 +0.05 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 +0.03 25 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.08 +0.03 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.03 +0.02 26 0 44 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 0 43 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 26 0 103 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.85 +0.71 34 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.39 +0.65 33 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.91 +0.67 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.43 +0.62 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.98 +0.59 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.12 +0.68 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.20 +0.48 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.52 +0.44 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.91 +0.39 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.38 +0.29 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.98 +0.31 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.59 +0.27 24 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.26 +0.23 24 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 0.98 +0.19 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.76 +0.15 24 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 0.58 +0.12 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.44 +0.09 24 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 0.34 +0.08 24 0 111 0
30MAR27 34.00 C 0.00 0.00 0.00 0.25 +0.06 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.18 +0.04 24 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.14 +0.04 24 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.10 +0.02 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.08 +0.02 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.06 +0.02 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.01 0.00 23 0 41 0
30MAR27 44.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.99 +0.67 31 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.54 +0.66 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.10 +0.66 29 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.67 +0.63 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.25 +0.61 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.47 +0.61 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.65 +0.49 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.98 +0.45 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.37 +0.40 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.85 +0.34 24 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.41 +0.30 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.03 +0.28 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.69 +0.23 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.40 +0.19 25 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 1.16 +0.18 25 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 0.95 +0.14 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.78 +0.12 25 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 0.65 +0.08 25 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.55 +0.09 26 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.45 +0.09 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.35 +0.05 25 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.29 +0.06 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.23 +0.04 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.19 +0.04 26 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.15 +0.03 26 0 15 0
TOTAL CALL 161 10,004 -1
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 40 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 -0.03 29 0 45 0
30JUL26 23.00 P 0.00 0.00 0.00 0.07 -0.08 28 0 1 0
30JUL26 24.00 P 0.20 0.20 0.20 0.20 -0.17 27 4 64 +4
30JUL26 25.00 P 0.46 0.48 0.46 0.50 -0.30 27 6 145 0
30JUL26 26.00 P 0.00 0.00 0.00 0.99 -0.42 27 0 239 0
30JUL26 27.00 P 0.00 0.00 0.00 1.67 -0.53 27 0 193 0
30JUL26 28.00 P 0.00 0.00 0.00 2.52 -0.58 28 0 195 0
30JUL26 29.00 P 0.00 0.00 0.00 3.46 -0.60 29 0 154 0
30JUL26 30.00 P 0.00 0.00 0.00 4.44 -0.66 0 0 61 0
30JUL26 31.00 P 0.00 0.00 0.00 5.44 -0.67 0 0 35 0
30JUL26 32.00 P 0.00 0.00 0.00 6.44 -0.67 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.44 -0.63 0 0 31 0
30JUL26 34.00 P 0.00 0.00 0.00 8.44 -0.67 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.44 -0.67 0 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 10.44 -0.67 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.44 -0.67 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.44 -0.67 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.44 -0.66 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.44 -0.65 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.44 -0.65 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 16.44 -0.67 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 17.44 -0.67 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 18.44 -0.66 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 -0.04 27 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.09 -0.07 27 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.22 -0.13 27 0 66 0
28AUG26 24.00 P 0.00 0.00 0.00 0.45 -0.18 28 0 177 0
28AUG26 25.00 P 0.00 0.00 0.00 0.79 -0.30 27 0 62 0
28AUG26 26.00 P 0.00 0.00 0.00 1.28 -0.39 27 0 157 0
28AUG26 27.00 P 0.00 0.00 0.00 1.92 -0.48 27 0 132 0
28AUG26 28.00 P 0.00 0.00 0.00 2.69 -0.53 27 0 61 0
28AUG26 29.00 P 0.00 0.00 0.00 3.54 -0.58 27 0 23 0
28AUG26 30.00 P 4.41 4.41 4.41 4.47 -0.65 27 1 115 0
28AUG26 31.00 P 0.00 0.00 0.00 5.44 -0.67 0 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 6.44 -0.67 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.44 -0.63 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.44 -0.67 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.44 -0.67 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.44 -0.67 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.44 -0.67 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.44 -0.67 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.44 -0.66 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.44 -0.66 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.44 -0.66 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 16.44 -0.67 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.44 -0.67 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.44 -0.66 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 -0.02 27 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.03 27 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.12 -0.06 27 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.25 -0.11 27 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.46 -0.17 27 0 234 0
29SEP26 24.00 P 0.00 0.00 0.00 0.76 -0.24 26 0 52 0
29SEP26 25.00 P 1.25 1.25 1.25 1.18 -0.33 26 2 196 0
29SEP26 26.00 P 1.68 1.68 1.68 1.73 -0.41 26 15 160 0
29SEP26 27.00 P 2.37 2.37 2.37 2.40 -0.50 26 15 77 0
29SEP26 28.00 P 0.00 0.00 0.00 3.21 -0.50 27 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 4.04 -0.55 26 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 4.80 -0.64 17 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 5.73 -0.66 0 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 6.68 -0.74 0 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 7.65 -0.74 0 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 8.59 -0.78 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 9.66 -0.70 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 10.58 -0.67 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 11.59 -0.65 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.59 -0.65 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.58 -0.65 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.58 -0.65 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.55 -0.67 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.57 -0.65 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.56 -0.65 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.56 -0.65 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 -0.02 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.06 -0.03 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.09 -0.04 26 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.17 -0.09 26 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.33 -0.13 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.56 -0.18 26 0 7 0
29OCT26 24.00 P 0.00 0.00 0.00 0.88 -0.25 25 0 15 0
29OCT26 25.00 P 0.00 0.00 0.00 1.32 -0.33 25 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 1.87 -0.40 25 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 2.52 -0.49 25 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.30 -0.50 26 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.11 -0.54 26 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 4.86 -0.64 20 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.77 -0.66 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.71 -0.71 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.67 -0.72 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.64 -0.76 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.12 -0.04 25 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 -0.06 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.29 -0.09 25 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.47 -0.15 24 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.74 -0.17 24 0 88 0
30DEC26 24.00 P 0.00 0.00 0.00 1.09 -0.23 24 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 1.53 -0.28 24 0 116 0
30DEC26 26.00 P 0.00 0.00 0.00 2.06 -0.41 24 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 2.76 -0.40 25 0 33 0
30DEC26 28.00 P 0.00 0.00 0.00 3.47 -0.46 25 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 4.25 -0.50 25 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 4.98 -0.61 22 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 5.86 -0.64 20 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 6.78 -0.65 16 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 7.73 -0.66 0 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 8.69 -0.71 0 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 9.66 -0.70 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.67 -0.69 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 11.66 -0.69 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.59 -0.65 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.59 -0.70 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.58 -0.65 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.57 -0.65 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.57 -0.65 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.56 -0.65 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.56 -0.65 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.09 -0.03 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 -0.04 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 -0.05 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.21 -0.07 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.27 -0.08 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.43 -0.11 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.65 -0.15 23 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.95 -0.20 23 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.32 -0.24 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.77 -0.29 23 0 8 0
30MAR27 26.00 P 2.39 2.39 2.39 2.29 -0.43 23 15 31 +15
30MAR27 27.00 P 0.00 0.00 0.00 2.98 -0.40 24 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 3.67 -0.44 24 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 4.42 -0.44 24 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 5.14 -0.55 22 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 5.98 -0.60 22 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 6.88 -0.61 21 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 7.80 -0.64 19 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 8.74 -0.66 0 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 9.66 -0.70 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.67 -0.69 0 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 11.66 -0.69 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.59 -0.66 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.59 -0.70 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.58 -0.65 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.58 -0.64 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.57 -0.71 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.56 -0.65 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.56 -0.71 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.21 -0.05 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.26 -0.07 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.33 -0.08 26 0 16 0
29JUN27 19.50 P 0.00 0.00 0.00 0.41 -0.10 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.50 -0.12 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.73 -0.14 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.01 -0.19 26 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 1.38 -0.22 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.80 -0.27 26 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 2.28 -0.33 26 0 0 0
29JUN27 26.00 P 2.84 2.84 2.84 2.85 -0.35 26 3 13 +3
29JUN27 27.00 P 0.00 0.00 0.00 3.47 -0.39 26 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 4.14 -0.42 27 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.88 -0.47 27 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 5.60 -0.53 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.40 -0.56 27 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 7.22 -0.58 26 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 8.09 -0.58 26 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 8.91 -0.65 24 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.81 -0.67 23 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.76 -0.66 21 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.69 -0.66 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.66 -0.68 0 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.63 -0.66 0 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.61 -0.69 0 0 0 0
TOTAL PUT 61 6,554 +22
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$ 5.57
30JUL26 4.30 C 0.00 0.00 0.00 1.28 +0.15 35 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.18 +0.14 31 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.08 +0.14 26 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.99 +0.16 41 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.89 +0.13 37 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.80 +0.16 39 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.69 +0.13 29 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.61 +0.12 34 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.42 +0.10 36 0 2 0
30JUL26 5.50 C 0.26 0.26 0.26 0.26 +0.07 36 17 971 +17
30JUL26 5.75 C 0.16 0.16 0.16 0.16 +0.04 38 1 164 0
30JUL26 6.00 C 0.09 0.10 0.09 0.09 +0.03 38 121 177 +121
30JUL26 6.25 C 0.00 0.00 0.00 0.05 +0.02 40 0 180 0
30JUL26 6.50 C 0.00 0.00 0.00 0.02 0.00 38 0 256 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 303 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 45 0 319 0
30JUL26 7.25 C 0.01 0.01 0.01 0.01 0.00 50 28 2,202 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 56 0 1,255 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 61 0 141 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 65 0 501 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 70 0 237 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 74 0 235 0
30JUL26 8.75 C 0.01 0.01 0.01 0.01 0.00 79 5 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 83 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 87 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 90 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 94 0 171 0
28AUG26 4.30 C 0.00 0.00 0.00 1.30 +0.16 37 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.18 +0.13 0 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.08 +0.10 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.99 +0.12 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.91 +0.12 30 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.83 +0.11 32 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.75 +0.11 33 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.67 +0.10 33 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.51 +0.09 36 0 20 0
28AUG26 5.50 C 0.34 0.34 0.34 0.37 +0.06 37 2 3 +2
28AUG26 5.75 C 0.24 0.26 0.24 0.27 +0.06 38 26 2,106 +16
28AUG26 6.00 C 0.00 0.00 0.00 0.18 +0.03 38 0 892 0
28AUG26 6.25 C 0.13 0.13 0.13 0.12 +0.02 38 5 79 +5
28AUG26 6.50 C 0.10 0.10 0.10 0.08 +0.02 39 32 180 0
28AUG26 6.75 C 0.00 0.00 0.00 0.05 +0.01 39 0 124 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 0.00 38 0 1,194 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 0.00 39 0 89 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 114 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 181 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 186 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 26 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 62 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 65 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.38 +0.13 0 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.30 +0.13 0 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.24 +0.16 37 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.12 +0.12 28 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.06 +0.14 35 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.96 +0.12 32 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.88 +0.11 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.81 +0.11 34 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.75 +0.12 36 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.59 +0.10 36 0 0 0
29SEP26 5.50 C 0.41 0.44 0.41 0.45 +0.08 36 20 30 0
29SEP26 5.75 C 0.00 0.00 0.00 0.35 +0.06 37 0 1,161 0
29SEP26 6.00 C 0.00 0.00 0.00 0.26 +0.05 37 0 2,202 0
29SEP26 6.25 C 0.19 0.19 0.19 0.19 +0.04 37 5 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.13 +0.02 37 0 129 0
29SEP26 6.75 C 0.00 0.00 0.00 0.10 +0.02 38 0 197 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 +0.02 38 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 +0.01 38 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 37 0 392 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 37 0 265 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 36 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 38 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 41 0 181 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 45 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 51 0 65 0
29OCT26 4.30 C 0.00 0.00 0.00 1.32 +0.11 25 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.24 +0.11 29 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.16 +0.11 31 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.08 +0.11 32 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.00 +0.10 32 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.93 +0.10 33 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.86 +0.10 34 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.79 +0.10 34 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.65 +0.10 36 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.53 +0.09 37 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.42 +0.07 37 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.33 +0.06 37 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.25 +0.05 37 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.19 +0.04 37 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.14 +0.03 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.11 +0.03 38 0 100 0
29OCT26 7.25 C 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 +0.01 37 0 230 0
30DEC26 4.20 C 0.00 0.00 0.00 1.46 +0.11 28 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.37 +0.10 28 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.29 +0.09 29 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.25 +0.14 34 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.13 +0.08 30 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.06 +0.08 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.99 +0.08 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.93 +0.08 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.89 +0.11 34 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.74 +0.11 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.62 +0.11 35 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.47 +0.04 32 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.40 +0.05 34 0 165 0
30DEC26 6.25 C 0.00 0.00 0.00 0.32 +0.05 34 0 262 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 +0.05 35 0 215 0
30DEC26 6.75 C 0.00 0.00 0.00 0.20 +0.03 34 0 151 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 +0.03 34 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.12 +0.02 34 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 +0.01 34 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.07 +0.01 34 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 95 0
30DEC26 8.25 C 0.00 0.00 0.00 0.04 0.00 34 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.03 0.00 34 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.02 0.00 33 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 35 0 335 0
30MAR27 4.30 C 0.00 0.00 0.00 1.49 +0.11 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.42 +0.12 34 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.35 +0.12 34 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.27 +0.10 34 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.21 +0.11 34 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.14 +0.10 34 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.05 +0.08 32 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.02 +0.12 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.85 +0.07 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.72 +0.05 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.62 +0.03 33 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.53 +0.03 34 0 1,610 0
30MAR27 6.25 C 0.00 0.00 0.00 0.45 +0.03 34 0 45 0
30MAR27 6.50 C 0.00 0.00 0.00 0.39 +0.04 35 0 28 0
30MAR27 6.75 C 0.00 0.00 0.00 0.32 +0.03 34 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.27 +0.03 34 0 561 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 +0.02 34 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.18 +0.01 34 0 37 0
30MAR27 7.75 C 0.00 0.00 0.00 0.15 +0.01 34 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.13 +0.01 35 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 0.00 34 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 +0.01 35 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 0.00 34 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 0.00 33 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 33 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 32 0 287 0
29JUN27 4.30 C 0.00 0.00 0.00 1.53 +0.12 33 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.46 +0.13 33 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.39 +0.13 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.32 +0.12 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.25 +0.11 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.19 +0.12 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.12 +0.10 33 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.06 +0.10 33 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.92 +0.09 33 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.82 +0.09 35 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.71 +0.08 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.61 +0.07 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.52 +0.07 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.44 +0.06 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.38 +0.05 34 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.32 +0.05 34 0 77 0
29JUN27 7.25 C 0.00 0.00 0.00 0.27 +0.04 34 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.23 +0.04 34 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 +0.03 34 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.16 +0.03 34 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.13 +0.02 33 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.11 +0.02 33 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.09 +0.01 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 +0.02 34 0 30 0
29JUN27 9.25 C 0.17 0.17 0.17 0.06 +0.01 33 10 25 -10
29JUN27 9.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 16 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 +0.01 33 0 115 0
TOTAL CALL 272 30,680 +151
30JUL26 4.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 11 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 -0.01 41 0 25 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 -0.02 37 0 60 0
30JUL26 4.80 P 0.03 0.03 0.03 0.02 -0.02 39 30 120 +13
30JUL26 4.90 P 0.00 0.00 0.00 0.03 -0.02 39 0 126 0
30JUL26 5.00 P 0.05 0.05 0.04 0.04 -0.03 37 13 167 -2
30JUL26 5.25 P 0.10 0.10 0.10 0.10 -0.05 38 3 280 +3
30JUL26 5.50 P 0.21 0.21 0.21 0.20 -0.08 39 3 2,229 +3
30JUL26 5.75 P 0.00 0.00 0.00 0.34 -0.10 40 0 1,703 0
30JUL26 6.00 P 0.58 0.58 0.58 0.52 -0.13 41 6 194 +6
30JUL26 6.25 P 0.00 0.00 0.00 0.73 -0.14 42 0 734 0
30JUL26 6.50 P 0.00 0.00 0.00 0.97 -0.15 48 0 224 0
30JUL26 6.75 P 0.00 0.00 0.00 1.22 -0.13 57 0 133 0
30JUL26 7.00 P 0.00 0.00 0.00 1.47 -0.13 64 0 333 0
30JUL26 7.25 P 0.00 0.00 0.00 1.73 -0.10 74 0 78 0
30JUL26 7.50 P 0.00 0.00 0.00 1.93 -0.15 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.18 -0.15 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.43 -0.15 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.68 -0.15 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.93 -0.15 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.18 -0.15 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.43 -0.15 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.68 -0.15 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.93 -0.15 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.18 -0.15 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.04 -0.01 40 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.06 -0.03 38 0 33 0
28AUG26 4.90 P 0.00 0.00 0.00 0.08 -0.03 38 0 311 0
28AUG26 5.00 P 0.00 0.00 0.00 0.10 -0.04 37 0 30 0
28AUG26 5.25 P 0.00 0.00 0.00 0.18 -0.06 38 0 590 0
28AUG26 5.50 P 0.31 0.31 0.31 0.29 -0.08 38 2 160 0
28AUG26 5.75 P 0.00 0.00 0.00 0.43 -0.10 39 0 706 0
28AUG26 6.00 P 0.00 0.00 0.00 0.60 -0.12 39 0 67 0
28AUG26 6.25 P 0.00 0.00 0.00 0.80 -0.13 41 0 78 0
28AUG26 6.50 P 0.00 0.00 0.00 1.01 -0.14 42 0 63 0
28AUG26 6.75 P 0.00 0.00 0.00 1.24 -0.15 45 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.48 -0.15 49 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.73 -0.11 54 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 1.99 -0.13 61 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 2.24 -0.12 65 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.44 -0.17 54 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.68 -0.15 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.93 -0.15 0 0 50 0
28AUG26 8.75 P 0.00 0.00 0.00 3.18 -0.15 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.43 -0.15 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.68 -0.15 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.93 -0.15 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.18 -0.15 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 -0.01 36 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 -0.01 37 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 -0.02 37 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.05 -0.02 37 0 29 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 -0.02 38 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.08 -0.03 36 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.10 -0.04 36 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.03 37 0 243 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 -0.04 36 0 198 0
29SEP26 5.25 P 0.23 0.23 0.23 0.24 -0.06 37 20 479 +20
29SEP26 5.50 P 0.36 0.36 0.36 0.36 -0.08 37 5 387 +5
29SEP26 5.75 P 0.00 0.00 0.00 0.50 -0.09 38 0 1,490 0
29SEP26 6.00 P 0.00 0.00 0.00 0.67 -0.10 39 0 1,553 0
29SEP26 6.25 P 0.00 0.00 0.00 0.85 -0.12 39 0 1,878 0
29SEP26 6.50 P 0.00 0.00 0.00 1.06 -0.12 41 0 435 0
29SEP26 6.75 P 0.00 0.00 0.00 1.27 -0.14 41 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.51 -0.13 45 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.75 -0.13 48 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 1.99 -0.13 50 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.25 -0.11 56 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.50 -0.11 59 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.72 -0.11 57 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 2.93 -0.15 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.18 -0.15 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.43 -0.15 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.68 -0.15 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.93 -0.15 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.18 -0.15 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.05 -0.02 37 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.08 -0.02 37 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.14 -0.03 36 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.17 -0.03 37 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.20 -0.04 36 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.29 -0.06 36 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.41 -0.07 37 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.55 -0.09 37 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.72 -0.10 38 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.90 -0.11 39 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.10 -0.12 40 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.31 -0.13 41 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.53 -0.14 42 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.77 -0.13 45 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.01 -0.12 47 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.25 -0.11 49 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.06 -0.02 34 0 8 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 -0.02 34 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 -0.02 35 0 15 0
30DEC26 4.50 P 0.00 0.00 0.00 0.11 -0.03 34 0 20 0
30DEC26 4.60 P 0.13 0.13 0.13 0.13 -0.03 34 2 53 +2
30DEC26 4.70 P 0.00 0.00 0.00 0.16 -0.03 34 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.19 -0.04 34 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.22 -0.04 34 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.25 -0.05 34 0 194 0
30DEC26 5.25 P 0.00 0.00 0.00 0.35 -0.07 34 0 94 0
30DEC26 5.50 P 0.00 0.00 0.00 0.47 -0.08 34 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.61 -0.09 35 0 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.77 -0.09 35 0 149 0
30DEC26 6.25 P 0.00 0.00 0.00 0.95 -0.11 36 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 1.14 -0.12 36 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.34 -0.13 37 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.56 -0.13 38 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.78 -0.14 39 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 2.02 -0.13 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.26 -0.13 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.50 -0.12 44 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.75 -0.11 47 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.00 -0.08 50 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.24 -0.09 51 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.43 -0.15 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.68 -0.15 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.93 -0.15 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.18 -0.15 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.14 -0.03 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.16 -0.04 34 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.18 -0.04 34 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.20 -0.05 33 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.23 -0.05 34 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.26 -0.05 33 0 25 0
30MAR27 4.90 P 0.00 0.00 0.00 0.29 -0.06 33 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.33 -0.06 33 0 105 0
30MAR27 5.25 P 0.00 0.00 0.00 0.44 -0.08 34 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.57 -0.08 34 0 128 0
30MAR27 5.75 P 0.00 0.00 0.00 0.71 -0.10 34 0 19 0
30MAR27 6.00 P 0.00 0.00 0.00 0.88 -0.09 35 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.05 -0.10 36 0 76 0
30MAR27 6.50 P 0.00 0.00 0.00 1.23 -0.12 36 0 195 0
30MAR27 6.75 P 0.00 0.00 0.00 1.42 -0.13 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.63 -0.13 37 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.84 -0.09 38 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.02 -0.13 35 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.26 -0.13 37 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.50 -0.12 38 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.75 -0.11 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.00 -0.09 43 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.24 -0.09 44 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.43 -0.15 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.68 -0.15 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.93 -0.15 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.18 -0.15 0 0 0 0
29JUN27 4.30 P 0.22 0.22 0.22 0.24 -0.04 34 3 6 +3
29JUN27 4.40 P 0.00 0.00 0.00 0.26 -0.04 33 0 26 0
29JUN27 4.50 P 0.00 0.00 0.00 0.29 -0.05 33 0 5 0
29JUN27 4.60 P 0.31 0.31 0.31 0.33 -0.05 33 5 5 +5
29JUN27 4.70 P 0.00 0.00 0.00 0.37 -0.05 33 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.41 -0.05 33 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.45 -0.06 33 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.49 -0.06 33 0 57 0
29JUN27 5.25 P 0.00 0.00 0.00 0.61 -0.07 33 0 5 0
29JUN27 5.50 P 0.00 0.00 0.00 0.75 -0.07 33 0 28 0
29JUN27 5.75 P 0.00 0.00 0.00 0.89 -0.09 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.04 -0.10 32 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 1.25 -0.10 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.43 -0.11 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.62 -0.12 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.82 -0.12 33 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.02 -0.13 33 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.23 -0.14 33 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.45 -0.13 34 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.67 -0.14 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.89 -0.14 33 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.12 -0.14 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.34 -0.15 33 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.57 -0.16 33 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.81 -0.15 34 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.04 -0.16 33 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.28 -0.15 34 0 0 0
TOTAL PUT 92 19,844 +58
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$ 178.00
30JUL26 55.00 C 0.00 0.00 0.00 123.12 -8.10 0 0 46 0
30JUL26 57.50 C 0.00 0.00 0.00 120.63 -8.10 124 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 118.13 -8.10 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 115.64 -8.10 113 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 113.15 -8.10 117 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 110.65 -8.10 102 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 108.16 -8.10 108 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 105.67 -8.10 108 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 103.18 -8.11 108 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 100.70 -8.10 110 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 98.22 -8.10 111 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 95.74 -8.10 110 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 93.27 -8.10 110 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 90.80 -8.11 110 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 88.34 -8.11 109 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 85.89 -8.11 109 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 83.46 -8.10 110 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 81.03 -8.11 110 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 78.62 -8.11 110 0 7 0
30JUL26 102.50 C 0.00 0.00 0.00 76.23 -7.49 110 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 73.86 -8.09 110 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 70.68 -8.06 0 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 68.13 -9.12 0 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 66.01 -8.92 84 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 64.60 -7.25 110 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 61.34 -7.52 88 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 59.72 -7.35 103 0 61 0
30JUL26 122.50 C 60.31 60.31 60.31 59.71 -4.80 131 1 26 +1
30JUL26 125.00 C 53.20 53.20 53.20 54.55 -8.58 91 1 16 -1
30JUL26 127.50 C 0.00 0.00 0.00 52.12 -7.66 88 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 50.12 -8.36 91 0 33 0
30JUL26 132.50 C 0.00 0.00 0.00 48.16 -7.74 94 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 46.25 -7.53 96 0 44 0
30JUL26 137.50 C 0.00 0.00 0.00 44.72 -7.94 100 0 45 0
30JUL26 140.00 C 41.00 41.00 41.00 42.83 -7.14 101 2 65 -2
30JUL26 142.50 C 0.00 0.00 0.00 40.77 -7.35 100 0 88 0
30JUL26 145.00 C 0.00 0.00 0.00 39.04 -7.28 101 0 110 0
30JUL26 147.50 C 0.00 0.00 0.00 37.35 -7.21 101 0 29 0
30JUL26 150.00 C 0.00 0.00 0.00 35.72 -7.12 102 0 55 0
30JUL26 152.50 C 0.00 0.00 0.00 34.13 -7.38 103 0 5 0
30JUL26 155.00 C 0.00 0.00 0.00 33.29 -6.55 108 0 32 0
30JUL26 157.50 C 0.00 0.00 0.00 31.11 -6.85 104 0 65 0
30JUL26 160.00 C 28.50 28.50 28.50 29.67 -6.75 104 1 56 +1
30JUL26 162.50 C 0.00 0.00 0.00 28.28 -7.58 105 0 19 0
30JUL26 165.00 C 34.00 34.00 31.00 27.77 -5.71 110 11 53 +11
30JUL26 167.50 C 0.00 0.00 0.00 25.65 -7.13 105 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 25.25 -6.32 110 0 225 0
30JUL26 172.50 C 0.00 0.00 0.00 23.57 -6.84 108 0 58 0
30JUL26 175.00 C 0.00 0.00 0.00 22.33 -6.90 108 0 153 0
30JUL26 177.50 C 0.00 0.00 0.00 21.40 -6.10 109 0 23 0
30JUL26 180.00 C 23.10 23.10 20.20 20.37 -5.35 109 4 78 -2
30JUL26 182.50 C 22.02 23.53 22.02 19.45 -5.16 110 2 37 0
30JUL26 185.00 C 23.00 25.41 20.69 18.54 -5.04 110 25 40 +18
30JUL26 187.50 C 22.88 22.88 17.30 17.64 -4.95 110 7 54 0
30JUL26 190.00 C 21.70 21.70 17.35 16.83 -4.64 111 11 39 +2
30JUL26 192.50 C 0.00 0.00 0.00 16.04 -4.81 111 0 53 0
30JUL26 195.00 C 19.90 20.55 14.61 15.28 -4.62 112 23 64 -2
30JUL26 197.50 C 19.00 19.00 14.60 14.49 -4.51 112 23 82 +5
30JUL26 200.00 C 18.37 18.40 13.05 13.71 -4.59 112 77 71 +11
30JUL26 205.00 C 13.62 18.50 12.62 12.25 -4.44 112 5 84 0
30JUL26 210.00 C 14.50 15.00 14.50 10.93 -4.52 111 3 31 +3
30JUL26 215.00 C 14.17 14.17 14.15 9.74 -4.25 111 3 11 0
30JUL26 220.00 C 12.90 12.90 9.55 8.67 -3.98 111 10 65 +5
30JUL26 225.00 C 11.22 11.22 11.22 7.71 -3.72 111 1 39 +1
30JUL26 230.00 C 10.80 11.50 7.61 6.84 -3.47 111 25 86 +1
30JUL26 235.00 C 7.20 7.20 7.20 6.07 -3.23 111 1 23 +1
30JUL26 240.00 C 7.67 9.08 7.05 5.38 -3.00 111 5 26 +1
30JUL26 245.00 C 0.00 0.00 0.00 4.76 -2.78 111 0 33 0
30JUL26 250.00 C 7.40 8.20 5.63 4.21 -2.57 111 28 103 -7
30JUL26 255.00 C 6.09 6.09 5.13 3.72 -2.38 111 11 11 +10
30JUL26 260.00 C 5.60 7.30 4.43 3.28 -2.20 111 32 64 +23
28AUG26 85.00 C 0.00 0.00 0.00 93.27 -8.88 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 90.80 -9.00 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 88.43 -9.04 61 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 86.03 -8.29 71 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 83.71 -7.90 78 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 81.53 -7.94 85 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 79.10 -8.06 83 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 76.39 -8.31 74 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 74.25 -7.85 79 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 72.31 -7.57 86 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 70.01 -7.68 85 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 67.95 -7.66 87 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 65.77 -7.65 87 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 63.84 -7.51 89 0 0 0
28AUG26 120.00 C 72.00 72.00 72.00 61.95 -7.43 91 1 16 +1
28AUG26 122.50 C 0.00 0.00 0.00 60.10 -7.38 92 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 58.29 -7.32 93 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 56.51 -7.27 94 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 54.77 -7.21 95 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 53.06 -7.16 96 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 51.40 -7.09 97 0 26 0
28AUG26 137.50 C 0.00 0.00 0.00 49.77 -7.03 97 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 48.19 -6.96 98 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 46.64 -6.89 98 0 36 0
28AUG26 145.00 C 45.00 45.00 45.00 45.13 -7.33 99 7 98 0
28AUG26 147.50 C 0.00 0.00 0.00 43.66 -6.74 99 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 42.22 -6.67 99 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 40.83 -6.59 100 0 2 0
28AUG26 155.00 C 0.00 0.00 0.00 39.47 -6.51 100 0 24 0
28AUG26 157.50 C 0.00 0.00 0.00 38.15 -6.59 100 0 15 0
28AUG26 160.00 C 0.00 0.00 0.00 36.87 -6.69 101 0 44 0
28AUG26 162.50 C 0.00 0.00 0.00 35.62 -6.25 101 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 34.41 -6.16 101 0 28 0
28AUG26 167.50 C 0.00 0.00 0.00 33.65 -5.66 103 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 32.16 -5.92 102 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 30.98 -5.90 102 0 518 0
28AUG26 175.00 C 0.00 0.00 0.00 30.39 -5.32 104 0 20 0
28AUG26 177.50 C 0.00 0.00 0.00 29.39 -5.19 104 0 5 0
28AUG26 180.00 C 0.00 0.00 0.00 28.49 -5.05 104 0 25 0
28AUG26 182.50 C 0.00 0.00 0.00 27.56 -5.00 105 0 17 0
28AUG26 185.00 C 0.00 0.00 0.00 26.69 -4.88 105 0 25 0
28AUG26 187.50 C 0.00 0.00 0.00 25.85 -4.87 105 0 16 0
28AUG26 190.00 C 24.20 24.20 24.20 25.04 -4.63 106 4 220 +4
28AUG26 192.50 C 0.00 0.00 0.00 24.25 -4.68 106 0 28 0
28AUG26 195.00 C 0.00 0.00 0.00 23.49 -4.40 107 0 103 0
28AUG26 197.50 C 25.00 25.00 25.00 22.79 -4.51 107 4 44 0
28AUG26 200.00 C 0.00 0.00 0.00 22.14 -4.18 108 0 54 0
28AUG26 205.00 C 0.00 0.00 0.00 19.62 -5.24 104 0 21 0
28AUG26 210.00 C 0.00 0.00 0.00 19.11 -4.36 107 0 25 0
28AUG26 215.00 C 0.00 0.00 0.00 17.74 -4.41 107 0 30 0
28AUG26 220.00 C 0.00 0.00 0.00 16.47 -4.41 107 0 29 0
28AUG26 225.00 C 0.00 0.00 0.00 15.28 -4.23 107 0 16 0
28AUG26 230.00 C 0.00 0.00 0.00 14.18 -4.05 107 0 42 0
28AUG26 235.00 C 0.00 0.00 0.00 13.15 -3.87 107 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 12.20 -3.70 107 0 1 0
28AUG26 245.00 C 0.00 0.00 0.00 11.31 -3.53 107 0 1 0
28AUG26 250.00 C 14.97 14.97 14.97 10.49 -3.37 107 1 18 0
28AUG26 255.00 C 13.49 14.73 11.56 9.72 -3.22 106 5 17 +2
28AUG26 260.00 C 12.41 12.41 11.74 9.01 -3.06 106 4 5 +2
29SEP26 37.00 C 0.00 0.00 0.00 141.27 -8.09 99 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 140.28 -8.09 100 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 139.29 -8.09 101 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 138.30 -8.09 101 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 137.31 -8.08 101 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 136.32 -8.08 100 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 135.33 -8.08 100 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 134.34 -8.08 99 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 133.35 -8.08 99 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 132.36 -8.09 98 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 131.37 -8.09 98 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 130.39 -8.08 99 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 129.40 -8.08 98 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 128.42 -8.08 99 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 125.96 -8.08 99 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 123.51 -8.07 99 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 121.07 -8.07 99 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 118.63 -8.07 98 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 116.21 -8.06 98 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 113.80 -8.05 98 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 111.41 -8.04 98 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 109.03 -8.03 98 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 106.67 -8.01 98 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 104.33 -7.39 98 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 102.01 -6.79 99 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 99.71 -6.61 98 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 97.43 -7.17 98 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 95.18 -7.08 98 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 92.95 -6.99 98 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 90.76 -6.88 99 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 88.59 -6.10 99 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 86.44 -6.67 98 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 84.33 -6.56 98 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 80.22 -7.70 79 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 80.21 -6.32 98 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 78.20 -6.20 98 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 76.22 -6.10 98 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 74.27 -6.00 98 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 70.21 -8.03 85 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 68.37 -7.75 86 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 66.58 -7.17 87 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 64.83 -7.11 88 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 63.11 -7.06 89 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 61.43 -6.99 89 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 59.78 -6.94 90 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 58.17 -6.87 91 0 175 0
29SEP26 132.50 C 0.00 0.00 0.00 56.60 -6.80 91 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 55.05 -6.91 91 0 115 0
29SEP26 137.50 C 0.00 0.00 0.00 53.55 -6.66 92 0 73 0
29SEP26 140.00 C 0.00 0.00 0.00 52.07 -6.60 92 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 50.63 -6.53 93 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 49.23 -6.73 93 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 47.86 -6.38 93 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 46.52 -6.30 93 0 139 0
29SEP26 152.50 C 0.00 0.00 0.00 45.21 -6.23 94 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 43.94 -6.15 94 0 30 0
29SEP26 157.50 C 0.00 0.00 0.00 42.69 -6.16 94 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 41.48 -6.44 94 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 40.30 -5.92 95 0 55 0
29SEP26 165.00 C 0.00 0.00 0.00 39.15 -5.84 95 0 40 0
29SEP26 167.50 C 0.00 0.00 0.00 38.06 -6.10 95 0 43 0
29SEP26 170.00 C 0.00 0.00 0.00 37.93 -4.70 98 0 18 0
29SEP26 172.50 C 0.00 0.00 0.00 36.49 -5.80 97 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 35.50 -5.66 97 0 33 0
29SEP26 177.50 C 0.00 0.00 0.00 34.57 -5.45 98 0 22 0
29SEP26 180.00 C 0.00 0.00 0.00 33.63 -5.14 98 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 32.79 -5.11 98 0 66 0
29SEP26 185.00 C 0.00 0.00 0.00 31.95 -4.91 98 0 35 0
29SEP26 187.50 C 37.27 37.27 37.27 31.13 -4.83 99 15 358 +15
29SEP26 190.00 C 36.10 36.10 31.67 30.34 -4.76 99 2 112 0
29SEP26 192.50 C 29.10 29.10 29.10 29.57 -4.69 99 10 56 +10
29SEP26 195.00 C 0.00 0.00 0.00 28.88 -4.46 100 0 4 0
29SEP26 197.50 C 0.00 0.00 0.00 28.29 -4.36 101 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 26.73 -5.18 98 0 99 0
29SEP26 205.00 C 30.51 30.51 30.51 25.94 -4.63 101 15 32 +13
29SEP26 210.00 C 0.00 0.00 0.00 24.46 -4.56 101 0 9 0
29SEP26 215.00 C 0.00 0.00 0.00 23.05 -4.52 100 0 44 0
29SEP26 220.00 C 0.00 0.00 0.00 21.71 -4.37 100 0 25 0
29SEP26 225.00 C 0.00 0.00 0.00 20.46 -4.21 100 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 19.27 -4.06 100 0 37 0
29SEP26 235.00 C 21.30 21.30 21.30 18.15 -3.92 100 4 38 0
29SEP26 240.00 C 0.00 0.00 0.00 17.10 -3.77 100 0 5 0
29SEP26 245.00 C 0.00 0.00 0.00 16.11 -3.63 100 0 16 0
29SEP26 250.00 C 0.00 0.00 0.00 15.18 -3.49 100 0 27 0
29SEP26 255.00 C 0.00 0.00 0.00 14.30 -3.36 100 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 13.48 -3.23 100 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 12.70 -3.11 100 0 15 0
29SEP26 270.00 C 0.00 0.00 0.00 11.97 -2.98 100 0 15 0
29SEP26 275.00 C 15.30 15.30 13.50 11.28 -2.87 100 6 12 +4
29OCT26 100.00 C 0.00 0.00 0.00 81.92 - 81 0 0 -
29OCT26 102.50 C 0.00 0.00 0.00 80.21 - 84 0 0 -
29OCT26 105.00 C 0.00 0.00 0.00 78.20 - 84 0 0 -
29OCT26 107.50 C 0.00 0.00 0.00 76.22 - 84 0 0 -
29OCT26 110.00 C 0.00 0.00 0.00 74.27 - 84 0 0 -
29OCT26 112.50 C 0.00 0.00 0.00 72.31 - 84 0 0 -
29OCT26 115.00 C 0.00 0.00 0.00 70.50 - 84 0 0 -
29OCT26 117.50 C 0.00 0.00 0.00 68.75 - 84 0 0 -
29OCT26 120.00 C 0.00 0.00 0.00 67.08 - 85 0 0 -
29OCT26 122.50 C 0.00 0.00 0.00 65.45 - 86 0 0 -
29OCT26 125.00 C 0.00 0.00 0.00 63.86 - 86 0 0 -
29OCT26 127.50 C 0.00 0.00 0.00 62.29 - 87 0 0 -
29OCT26 130.00 C 0.00 0.00 0.00 60.76 - 87 0 0 -
29OCT26 132.50 C 0.00 0.00 0.00 59.26 - 87 0 0 -
29OCT26 135.00 C 55.75 55.75 55.75 57.80 - 88 1 1 -
29OCT26 137.50 C 0.00 0.00 0.00 56.36 - 88 0 0 -
29OCT26 140.00 C 0.00 0.00 0.00 54.96 - 88 0 0 -
29OCT26 142.50 C 0.00 0.00 0.00 53.59 - 89 0 0 -
29OCT26 145.00 C 0.00 0.00 0.00 52.24 - 89 0 0 -
29OCT26 147.50 C 0.00 0.00 0.00 50.93 - 89 0 0 -
29OCT26 150.00 C 0.00 0.00 0.00 49.65 - 89 0 0 -
29OCT26 152.50 C 0.00 0.00 0.00 48.40 - 90 0 0 -
29OCT26 155.00 C 0.00 0.00 0.00 47.18 - 90 0 0 -
29OCT26 157.50 C 0.00 0.00 0.00 45.99 - 90 0 0 -
29OCT26 160.00 C 0.00 0.00 0.00 44.82 - 90 0 0 -
29OCT26 162.50 C 0.00 0.00 0.00 43.69 - 90 0 0 -
29OCT26 165.00 C 0.00 0.00 0.00 42.58 - 90 0 0 -
29OCT26 167.50 C 0.00 0.00 0.00 41.49 - 91 0 0 -
29OCT26 170.00 C 0.00 0.00 0.00 40.44 - 91 0 0 -
29OCT26 172.50 C 0.00 0.00 0.00 39.91 - 92 0 0 -
29OCT26 175.00 C 0.00 0.00 0.00 38.94 - 92 0 0 -
29OCT26 177.50 C 0.00 0.00 0.00 38.04 - 93 0 0 -
29OCT26 180.00 C 0.00 0.00 0.00 37.25 -4.99 93 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 36.40 -4.99 93 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 35.56 -4.92 94 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 34.79 -4.78 94 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 34.02 -3.63 94 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 33.26 -4.38 95 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 32.59 -4.51 95 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 31.70 -4.62 95 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 30.48 -5.09 94 0 52 0
29OCT26 205.00 C 0.00 0.00 0.00 29.11 -5.00 94 0 4 0
29OCT26 210.00 C 33.85 33.85 33.85 27.98 -4.67 95 15 20 +15
29OCT26 215.00 C 0.00 0.00 0.00 26.94 -4.32 96 0 12 0
29OCT26 220.00 C 0.00 0.00 0.00 25.58 -4.18 96 0 15 0
29OCT26 225.00 C 0.00 0.00 0.00 24.29 -4.04 96 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 23.07 -3.90 96 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 21.91 -3.77 96 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 20.81 -3.64 96 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 19.77 -3.52 96 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 18.78 -3.40 95 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 17.84 -3.28 95 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 16.95 -3.17 95 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 16.11 - 95 0 0 -
29OCT26 270.00 C 0.00 0.00 0.00 15.31 - 95 0 0 -
29OCT26 275.00 C 0.00 0.00 0.00 14.55 - 95 0 0 -
29OCT26 280.00 C 0.00 0.00 0.00 13.84 - 95 0 0 -
29OCT26 285.00 C 0.00 0.00 0.00 13.16 - 95 0 0 -
29OCT26 290.00 C 0.00 0.00 0.00 12.51 - 95 0 0 -
29OCT26 295.00 C 0.00 0.00 0.00 11.90 - 95 0 0 -
29OCT26 300.00 C 0.00 0.00 0.00 11.32 - 95 0 0 -
30DEC26 48.00 C 0.00 0.00 0.00 131.03 -8.04 88 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 130.08 -8.04 88 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 129.13 -8.03 88 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 126.78 -8.02 88 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 124.44 -8.01 88 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 122.12 -8.00 88 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 119.83 -7.97 88 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 117.56 -7.95 88 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 115.31 -7.93 88 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 113.08 -7.92 88 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 110.89 -7.89 88 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 108.72 -7.86 88 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 106.58 -7.83 88 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 104.46 -7.81 88 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 102.38 -7.77 88 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 100.32 -7.75 88 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 98.30 -7.71 88 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 96.31 -7.67 88 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 94.35 -7.63 88 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 92.42 -7.59 88 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 90.52 -7.55 88 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 88.66 -7.50 88 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 86.82 -7.46 88 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 83.26 -6.55 81 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 83.25 -5.59 88 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 81.52 -7.31 88 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 79.81 -7.27 88 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 78.14 -7.21 88 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 76.50 -4.65 88 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 74.89 -4.64 88 0 0 0
30DEC26 120.00 C 76.25 76.25 73.01 71.77 -7.02 83 2 123 -1
30DEC26 122.50 C 0.00 0.00 0.00 71.76 -4.63 88 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 70.24 -4.63 88 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 68.76 -4.61 88 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 67.30 -4.60 88 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 65.87 -4.59 88 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 64.47 -4.57 88 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 61.78 -5.88 85 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 61.77 -4.73 88 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 60.45 -4.73 88 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 57.92 -5.74 85 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 57.91 -4.71 88 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 55.48 -5.64 85 0 195 0
30DEC26 152.50 C 0.00 0.00 0.00 55.47 -4.72 88 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 52.82 -6.17 85 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 51.55 -6.35 85 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 50.45 -5.92 85 0 85 0
30DEC26 162.50 C 0.00 0.00 0.00 49.38 -5.83 85 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 48.51 -5.59 85 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 47.58 -5.52 86 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 46.85 -5.25 86 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 45.89 -5.25 87 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 44.97 -5.46 87 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 44.12 -5.40 87 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 43.30 -5.03 87 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 42.50 -5.05 87 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 41.73 -4.98 88 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 40.97 -4.92 88 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 40.24 -4.85 88 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 39.52 -4.79 89 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 38.83 -4.73 89 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 37.49 -5.34 88 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 36.83 -5.20 88 0 23 0
30DEC26 205.00 C 0.00 0.00 0.00 36.19 -4.58 90 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 34.95 -4.47 90 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 33.56 -4.26 90 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 32.18 -4.42 90 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 30.87 -4.60 90 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 29.61 -4.50 90 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 28.41 -4.38 90 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 27.26 -4.27 90 0 9 0
30DEC26 245.00 C 0.00 0.00 0.00 26.16 -4.16 90 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 25.11 -4.05 90 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 24.11 -3.94 90 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 23.15 -3.84 90 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 22.23 -3.74 90 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 21.35 -3.64 90 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 20.51 -3.54 90 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 19.70 -3.46 90 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 18.93 -3.36 90 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 18.20 -3.27 90 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 17.49 -3.18 89 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 16.81 -3.10 89 0 16 0
30DEC26 310.00 C 0.00 0.00 0.00 15.55 - 89 0 0 -
30DEC26 320.00 C 0.00 0.00 0.00 14.39 - 89 0 0 -
30DEC26 330.00 C 0.00 0.00 0.00 13.32 - 89 0 0 -
30DEC26 340.00 C 0.00 0.00 0.00 12.34 - 89 0 0 -
30DEC26 350.00 C 0.00 0.00 0.00 11.11 - 88 0 0 -
30MAR27 55.00 C 0.00 0.00 0.00 125.60 -7.88 84 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 123.41 -7.86 84 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 121.24 -7.84 84 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 119.11 -7.80 84 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 117.01 -7.76 84 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 114.93 -7.74 84 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 112.89 -7.69 84 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 110.87 -7.66 84 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 108.89 -7.62 84 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 106.94 -7.57 84 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 105.02 -7.53 84 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 103.13 -7.48 84 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 101.27 -7.44 84 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 99.44 -7.40 84 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 97.64 -7.35 84 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 95.88 -7.30 84 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 94.14 -7.25 84 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 92.44 -7.20 84 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 90.77 -7.14 84 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 89.13 -7.08 84 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 87.51 -4.83 84 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 83.66 -7.33 77 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 82.86 -6.87 80 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 82.85 -6.87 84 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 81.35 -6.81 84 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 79.88 -6.76 84 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 78.44 -6.70 84 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 77.03 -6.64 84 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 75.64 -6.58 84 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 74.28 -6.52 84 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 72.95 -6.46 84 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 71.64 -6.41 84 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 70.36 -6.34 84 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 69.10 -6.29 84 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 67.87 -6.22 84 0 0 0
30MAR27 142.50 C 72.83 72.83 72.83 66.66 -6.17 84 1 16 0
30MAR27 145.00 C 0.00 0.00 0.00 65.47 -4.90 84 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 64.31 -6.05 84 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 63.17 -5.99 84 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 62.05 -5.93 84 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 60.96 -5.87 84 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 59.89 -5.80 84 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 58.83 -5.75 84 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 57.80 -5.69 84 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 56.79 -5.63 84 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 54.46 -5.46 81 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 53.88 -5.23 82 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 53.87 -4.35 84 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 52.93 -4.26 84 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 52.02 -4.88 84 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 51.12 -4.45 84 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 50.24 -4.38 84 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 49.37 -4.55 84 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 48.52 -5.04 84 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 47.69 -5.08 84 0 103 0
30MAR27 192.50 C 0.00 0.00 0.00 46.88 -5.12 84 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 46.08 -5.08 84 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 45.30 -5.21 84 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 44.53 -4.85 84 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 43.30 -5.01 84 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 41.60 -5.37 84 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 40.86 -4.83 85 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 39.70 -4.83 85 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 38.62 -4.52 86 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 36.39 -5.46 84 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 36.26 -4.28 86 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 35.09 -4.18 86 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 33.96 -4.09 85 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 32.88 -3.99 85 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 31.83 -3.90 85 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 30.82 -3.82 85 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 29.85 -3.73 85 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 28.91 -3.65 85 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 28.01 -3.57 85 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 27.14 -3.49 85 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 26.31 -3.40 85 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 25.50 -3.33 85 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 24.72 -3.25 85 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 23.97 -3.18 85 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 85.91 -6.79 82 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 84.57 -6.79 82 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 83.23 -6.80 82 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 81.90 -6.79 82 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 80.56 -6.80 82 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 79.23 -6.80 82 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 78.02 -6.67 82 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 76.88 -6.48 82 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 75.74 -6.36 82 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 74.59 -6.37 82 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 73.45 -6.37 82 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 72.31 -6.37 82 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 71.17 -6.37 82 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 70.03 -6.37 82 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 68.88 -6.38 82 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 67.84 -6.28 82 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 66.89 -6.09 82 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 65.94 -5.90 82 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 64.99 -5.87 82 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 64.04 -5.87 82 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 63.09 -5.87 82 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 62.13 -5.88 82 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 61.18 -5.88 82 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 60.23 -5.88 82 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 59.28 -5.88 82 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 58.33 -5.88 82 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 57.52 -5.74 82 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 56.75 -5.56 82 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 55.63 -5.73 81 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 54.92 -5.60 81 0 2 0
29JUN27 190.00 C 59.10 59.10 57.38 54.25 -5.50 81 8 8 +8
29JUN27 192.50 C 0.00 0.00 0.00 53.54 -5.44 81 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 52.87 -5.34 82 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 52.21 -5.23 82 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 51.57 -5.10 82 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 50.32 -4.81 82 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 48.29 -5.30 82 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 47.07 -4.98 82 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 45.85 -4.71 82 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 44.64 -4.71 82 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 43.42 -4.72 82 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 42.21 -4.71 82 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 40.99 -4.72 82 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 39.78 -4.72 82 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 38.74 -4.55 82 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 37.82 -4.26 82 0 0 0
29JUN27 260.00 C 38.50 38.50 38.50 36.89 -4.07 82 1 0 -1
29JUN27 265.00 C 0.00 0.00 0.00 35.96 -4.99 82 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 35.03 -4.08 82 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 34.10 -5.00 82 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 33.17 -5.20 82 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 32.25 -5.17 82 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 31.32 -5.15 82 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 30.59 -4.93 82 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 29.91 -4.65 82 0 1 0
TOTAL CALL 418 10,313 +152
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 140 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 135 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 130 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 125 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 121 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 117 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 112 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.02 0.00 111 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.03 0.00 111 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.04 0.00 110 0 19 0
30JUL26 82.50 P 0.00 0.00 0.00 0.05 -0.01 109 0 52 0
30JUL26 85.00 P 0.00 0.00 0.00 0.08 -0.01 110 0 32 0
30JUL26 87.50 P 0.05 0.05 0.05 0.10 -0.02 109 1 100 0
30JUL26 90.00 P 0.00 0.00 0.00 0.14 -0.02 109 0 63 0
30JUL26 92.50 P 0.00 0.00 0.00 0.18 -0.02 109 0 35 0
30JUL26 95.00 P 0.00 0.00 0.00 0.25 0.00 110 0 36 0
30JUL26 97.50 P 0.00 0.00 0.00 0.30 -0.02 109 0 62 0
30JUL26 100.00 P 0.50 0.50 0.13 0.39 0.00 109 152 251 +121
30JUL26 102.50 P 0.35 0.35 0.27 0.48 -0.01 109 141 166 +120
30JUL26 105.00 P 0.38 0.38 0.37 0.60 +0.01 109 60 112 +30
30JUL26 107.50 P 0.00 0.00 0.00 0.75 +0.02 109 0 36 0
30JUL26 110.00 P 0.53 0.53 0.53 0.89 +0.01 109 4 78 +1
30JUL26 112.50 P 0.00 0.00 0.00 1.10 +0.05 109 0 40 0
30JUL26 115.00 P 0.00 0.00 0.00 1.31 +0.01 109 0 96 0
30JUL26 117.50 P 0.00 0.00 0.00 1.54 +0.02 109 0 26 0
30JUL26 120.00 P 1.20 1.30 1.20 1.84 +0.12 109 3 38 +1
30JUL26 122.50 P 0.00 0.00 0.00 2.13 +0.04 109 0 17 0
30JUL26 125.00 P 1.55 1.55 1.55 2.47 +0.14 109 7 104 -6
30JUL26 127.50 P 1.80 1.80 1.80 2.88 +0.23 109 1 163 0
30JUL26 130.00 P 2.90 3.00 2.40 3.29 +0.22 109 6 40 0
30JUL26 132.50 P 3.29 3.29 2.90 3.73 +0.24 109 4 79 -1
30JUL26 135.00 P 3.60 4.20 3.20 4.27 +0.37 108 9 139 +1
30JUL26 137.50 P 4.47 4.53 4.47 4.82 +0.39 108 4 133 -2
30JUL26 140.00 P 4.10 5.30 4.00 5.36 +0.38 108 31 120 +2
30JUL26 142.50 P 5.84 5.84 5.84 6.06 +0.52 108 1 59 0
30JUL26 145.00 P 6.00 6.53 6.00 6.76 +0.63 108 4 105 -1
30JUL26 147.50 P 5.70 6.60 5.30 7.46 +0.62 108 3 27 +1
30JUL26 150.00 P 7.50 8.50 6.38 8.50 +0.95 110 10 73 -3
30JUL26 152.50 P 8.95 9.23 8.95 9.12 +0.86 108 2 30 +1
30JUL26 155.00 P 9.05 10.00 9.05 10.00 +0.95 108 15 24 +13
30JUL26 157.50 P 11.00 11.00 10.99 11.09 +1.15 109 9 71 +7
30JUL26 160.00 P 11.00 12.00 9.78 12.07 +1.25 109 25 76 +13
30JUL26 162.50 P 13.15 13.15 13.15 13.21 +1.51 109 1 10 +1
30JUL26 165.00 P 12.65 14.67 12.65 14.51 +1.74 110 32 227 0
30JUL26 167.50 P 0.00 0.00 0.00 15.63 +1.74 110 0 18 0
30JUL26 170.00 P 15.50 17.90 15.50 16.93 +2.11 110 24 97 -3
30JUL26 172.50 P 15.77 18.60 15.50 18.29 +2.06 111 6 45 0
30JUL26 175.00 P 18.10 20.20 17.00 19.78 +2.34 112 57 511 -10
30JUL26 177.50 P 20.00 20.00 20.00 21.10 +2.26 112 1 38 -1
30JUL26 180.00 P 21.91 22.00 18.00 22.60 +2.60 112 106 131 +66
30JUL26 182.50 P 21.78 22.25 21.78 24.18 +2.40 112 2 83 +1
30JUL26 185.00 P 23.13 26.00 21.60 25.70 +2.57 113 13 15 -1
30JUL26 187.50 P 0.00 0.00 0.00 27.40 +2.76 114 0 30 0
30JUL26 190.00 P 0.00 0.00 0.00 29.03 +2.84 114 0 14 0
30JUL26 192.50 P 0.00 0.00 0.00 30.75 +2.96 114 0 33 0
30JUL26 195.00 P 0.00 0.00 0.00 32.44 +3.01 114 0 18 0
30JUL26 197.50 P 0.00 0.00 0.00 34.21 +3.19 115 0 11 0
30JUL26 200.00 P 31.20 36.02 31.20 35.93 +3.24 115 2 17 -2
30JUL26 205.00 P 0.00 0.00 0.00 39.70 +3.54 116 0 21 0
30JUL26 210.00 P 43.00 43.00 43.00 43.50 +3.87 117 1 8 +1
30JUL26 215.00 P 0.00 0.00 0.00 47.43 +4.07 118 0 3 0
30JUL26 220.00 P 0.00 0.00 0.00 51.55 +4.37 119 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 55.67 +4.66 119 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 60.00 +4.87 121 0 12 0
30JUL26 235.00 P 0.00 0.00 0.00 64.38 +5.12 122 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 68.77 +6.09 123 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 73.36 +5.57 125 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 77.96 +5.78 127 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 82.57 +5.99 129 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 87.33 +6.40 131 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.69 +0.04 105 0 19 0
28AUG26 87.50 P 0.00 0.00 0.00 0.87 +0.08 105 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 1.04 +0.09 105 0 3 0
28AUG26 92.50 P 0.62 0.62 0.56 1.23 +0.09 105 30 31 +30
28AUG26 95.00 P 0.00 0.00 0.00 1.47 +0.12 105 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 1.70 +0.11 105 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 1.96 +0.13 105 0 52 0
28AUG26 102.50 P 0.00 0.00 0.00 2.29 +0.20 105 0 49 0
28AUG26 105.00 P 0.00 0.00 0.00 2.55 +0.12 104 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 2.87 +0.10 104 0 1 0
28AUG26 110.00 P 2.48 2.48 2.48 3.28 +0.27 104 1 95 +1
28AUG26 112.50 P 0.00 0.00 0.00 3.72 +0.32 104 0 2 0
28AUG26 115.00 P 0.00 0.00 0.00 4.17 +0.33 104 0 35 0
28AUG26 117.50 P 3.59 3.59 3.59 4.61 +0.32 104 9 30 0
28AUG26 120.00 P 4.20 4.33 4.20 5.19 +0.45 104 2 39 0
28AUG26 122.50 P 0.00 0.00 0.00 5.77 +0.51 104 0 5 0
28AUG26 125.00 P 0.00 0.00 0.00 6.35 +0.51 104 0 14 0
28AUG26 127.50 P 0.00 0.00 0.00 6.93 +0.50 104 0 25 0
28AUG26 130.00 P 6.86 6.86 6.86 7.66 +0.64 104 1 22 0
28AUG26 132.50 P 0.00 0.00 0.00 8.40 +0.77 104 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 9.14 +0.76 104 0 21 0
28AUG26 137.50 P 0.00 0.00 0.00 9.89 +0.76 104 0 48 0
28AUG26 140.00 P 9.51 10.44 9.51 10.72 +0.84 104 42 91 -13
28AUG26 142.50 P 11.00 11.00 11.00 11.64 +1.01 104 1 80 0
28AUG26 145.00 P 0.00 0.00 0.00 12.56 +1.10 103 0 120 0
28AUG26 147.50 P 0.00 0.00 0.00 13.48 +1.09 103 0 37 0
28AUG26 150.00 P 0.00 0.00 0.00 14.40 +1.09 103 0 107 0
28AUG26 152.50 P 0.00 0.00 0.00 16.04 +1.80 106 0 47 0
28AUG26 155.00 P 0.00 0.00 0.00 16.56 +1.39 103 0 17 0
28AUG26 157.50 P 0.00 0.00 0.00 18.44 +2.29 106 0 51 0
28AUG26 160.00 P 16.40 16.40 16.40 18.94 +1.67 104 1 52 0
28AUG26 162.50 P 19.32 19.90 19.32 20.22 +1.83 104 4 41 +1
28AUG26 165.00 P 0.00 0.00 0.00 21.56 +2.05 105 0 16 0
28AUG26 167.50 P 0.00 0.00 0.00 22.93 +2.13 105 0 16 0
28AUG26 170.00 P 0.00 0.00 0.00 24.35 +2.19 105 0 22 0
28AUG26 172.50 P 0.00 0.00 0.00 25.80 +2.30 105 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 27.28 +2.30 106 0 58 0
28AUG26 177.50 P 0.00 0.00 0.00 28.84 +2.42 107 0 30 0
28AUG26 180.00 P 30.82 30.82 30.82 30.41 +2.57 107 1 5 0
28AUG26 182.50 P 0.00 0.00 0.00 32.01 +2.69 107 0 15 0
28AUG26 185.00 P 0.00 0.00 0.00 33.65 +2.74 107 0 2 0
28AUG26 187.50 P 0.00 0.00 0.00 35.31 +2.82 108 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 37.20 +3.08 109 0 16 0
28AUG26 192.50 P 0.00 0.00 0.00 38.72 +3.00 109 0 15 0
28AUG26 195.00 P 0.00 0.00 0.00 39.65 +2.26 106 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 41.39 +2.43 107 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 44.04 +3.36 110 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 47.59 +3.42 110 0 93 0
28AUG26 210.00 P 0.00 0.00 0.00 51.14 +3.39 111 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 55.02 +3.71 111 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 58.91 +4.04 112 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 62.81 +4.09 112 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 66.81 +4.19 113 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 71.00 +4.47 114 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 75.19 +4.75 114 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 79.39 +4.79 114 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 83.69 +4.89 115 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 88.13 +5.12 117 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 92.58 +5.37 118 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 103 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 101 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 100 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 98 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 93 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 92 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 +0.01 94 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 +0.01 97 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 +0.01 98 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 +0.01 99 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 +0.01 99 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.08 +0.01 98 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.11 +0.01 98 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.15 +0.01 98 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.20 +0.02 98 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.26 +0.03 98 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.34 +0.05 99 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.42 +0.04 99 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.53 +0.08 98 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.65 +0.06 98 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 0.76 +0.06 98 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.96 +0.11 98 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.13 +0.11 98 0 47 0
29SEP26 82.50 P 0.00 0.00 0.00 1.33 +0.13 98 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 1.58 +0.18 98 0 31 0
29SEP26 87.50 P 0.00 0.00 0.00 1.83 +0.18 98 0 33 0
29SEP26 90.00 P 1.00 1.17 1.00 2.09 +0.24 98 2 349 -1
29SEP26 92.50 P 0.00 0.00 0.00 2.44 +0.28 99 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 2.79 +0.30 98 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 3.14 +0.29 98 0 39 0
29SEP26 100.00 P 0.00 0.00 0.00 3.42 +0.22 98 0 66 0
29SEP26 102.50 P 0.00 0.00 0.00 3.88 +0.32 98 0 30 0
29SEP26 105.00 P 2.65 2.65 2.65 4.35 +0.32 98 2 17 -2
29SEP26 107.50 P 0.00 0.00 0.00 4.81 +0.30 97 0 10 0
29SEP26 110.00 P 3.50 3.50 3.50 5.30 +0.31 98 1 36 0
29SEP26 112.50 P 0.00 0.00 0.00 5.91 +0.44 97 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 6.51 +0.47 97 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 7.12 +0.45 97 0 158 0
29SEP26 120.00 P 0.00 0.00 0.00 7.73 +0.43 97 0 155 0
29SEP26 122.50 P 0.00 0.00 0.00 8.45 +0.76 97 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 9.22 +0.92 97 0 49 0
29SEP26 127.50 P 0.00 0.00 0.00 9.99 +0.94 97 0 63 0
29SEP26 130.00 P 0.00 0.00 0.00 10.76 +0.93 97 0 184 0
29SEP26 132.50 P 0.00 0.00 0.00 11.53 +0.93 97 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 12.45 +1.07 97 0 75 0
29SEP26 137.50 P 0.00 0.00 0.00 13.40 +1.25 97 0 92 0
29SEP26 140.00 P 0.00 0.00 0.00 14.35 +1.30 97 0 30 0
29SEP26 142.50 P 13.10 13.10 13.10 15.30 +1.30 97 1 45 0
29SEP26 145.00 P 0.00 0.00 0.00 16.25 +1.30 97 0 47 0
29SEP26 147.50 P 0.00 0.00 0.00 17.27 +1.36 97 0 22 0
29SEP26 150.00 P 18.04 18.04 18.04 18.41 +1.55 97 5 20 +5
29SEP26 152.50 P 0.00 0.00 0.00 19.61 +1.79 97 0 64 0
29SEP26 155.00 P 0.00 0.00 0.00 20.89 +1.94 97 0 53 0
29SEP26 157.50 P 0.00 0.00 0.00 22.01 +1.92 97 0 85 0
29SEP26 160.00 P 23.60 23.60 23.60 22.96 +1.72 96 1 92 0
29SEP26 162.50 P 0.00 0.00 0.00 24.70 +2.27 98 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 26.10 +2.37 98 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 27.53 +1.99 98 0 15 0
29SEP26 170.00 P 29.00 29.00 29.00 29.00 +2.09 98 1 3 +1
29SEP26 172.50 P 0.00 0.00 0.00 30.51 +2.19 99 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 32.05 +2.14 99 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 33.61 +2.34 100 0 1 0
29SEP26 180.00 P 0.00 0.00 0.00 35.17 +2.39 100 0 11 0
29SEP26 182.50 P 0.00 0.00 0.00 36.81 +2.50 100 0 10 0
29SEP26 185.00 P 0.00 0.00 0.00 38.45 +2.68 100 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 40.14 +2.75 101 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 42.19 +3.16 102 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 43.81 +3.11 102 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 45.42 +3.03 102 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 47.14 +3.31 102 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 48.94 +3.49 103 0 2 0
29SEP26 205.00 P 0.00 0.00 0.00 52.54 +3.62 103 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 56.14 +3.65 103 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 59.75 +3.65 103 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 63.61 +3.90 104 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 67.55 +4.22 104 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 71.49 +4.33 105 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 75.43 +4.33 105 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 79.48 +4.43 105 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 83.71 +4.71 106 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 87.94 +4.98 107 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 92.17 +5.00 107 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 96.41 +5.00 107 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 100.77 +5.13 108 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 105.24 +5.35 109 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 109.72 +5.58 110 0 0 0
29OCT26 100.00 P 3.24 3.24 3.24 4.76 - 93 1 1 -
29OCT26 102.50 P 4.18 4.18 4.18 5.23 - 93 1 1 -
29OCT26 105.00 P 0.00 0.00 0.00 5.77 - 93 0 0 -
29OCT26 107.50 P 0.00 0.00 0.00 6.40 - 93 0 0 -
29OCT26 110.00 P 0.00 0.00 0.00 7.02 - 93 0 0 -
29OCT26 112.50 P 0.00 0.00 0.00 7.64 - 93 0 0 -
29OCT26 115.00 P 5.94 5.94 5.94 8.26 - 93 5 5 -
29OCT26 117.50 P 0.00 0.00 0.00 9.00 - 93 0 0 -
29OCT26 120.00 P 0.00 0.00 0.00 9.79 - 93 0 0 -
29OCT26 122.50 P 0.00 0.00 0.00 10.57 - 93 0 0 -
29OCT26 125.00 P 0.00 0.00 0.00 11.36 - 93 0 0 -
29OCT26 127.50 P 0.00 0.00 0.00 12.15 - 93 0 0 -
29OCT26 130.00 P 0.00 0.00 0.00 13.02 - 93 0 0 -
29OCT26 132.50 P 0.00 0.00 0.00 13.99 - 93 0 0 -
29OCT26 135.00 P 0.00 0.00 0.00 14.96 - 92 0 0 -
29OCT26 137.50 P 0.00 0.00 0.00 15.92 - 92 0 0 -
29OCT26 140.00 P 0.00 0.00 0.00 16.89 - 92 0 0 -
29OCT26 142.50 P 0.00 0.00 0.00 17.86 - 92 0 0 -
29OCT26 145.00 P 0.00 0.00 0.00 18.95 - 92 0 0 -
29OCT26 147.50 P 0.00 0.00 0.00 20.10 - 92 0 0 -
29OCT26 150.00 P 0.00 0.00 0.00 21.26 - 92 0 0 -
29OCT26 152.50 P 0.00 0.00 0.00 22.46 - 92 0 0 -
29OCT26 155.00 P 0.00 0.00 0.00 23.89 - 93 0 0 -
29OCT26 157.50 P 0.00 0.00 0.00 24.74 - 92 0 0 -
29OCT26 160.00 P 0.00 0.00 0.00 26.27 - 93 0 0 -
29OCT26 162.50 P 0.00 0.00 0.00 27.70 - 93 0 0 -
29OCT26 165.00 P 0.00 0.00 0.00 29.14 - 93 0 0 -
29OCT26 167.50 P 0.00 0.00 0.00 30.61 - 93 0 0 -
29OCT26 170.00 P 0.00 0.00 0.00 32.12 - 94 0 0 -
29OCT26 172.50 P 0.00 0.00 0.00 33.65 - 94 0 0 -
29OCT26 175.00 P 0.00 0.00 0.00 35.21 - 94 0 0 -
29OCT26 177.50 P 0.00 0.00 0.00 36.71 - 95 0 0 -
29OCT26 180.00 P 0.00 0.00 0.00 38.32 +2.57 95 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 39.96 +2.34 95 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 41.54 +2.33 95 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 43.24 +2.89 95 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 44.97 +3.03 96 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 46.72 +3.16 96 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 48.96 +3.77 98 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 50.60 +3.69 98 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 52.37 +3.73 98 0 50 0
29OCT26 205.00 P 0.00 0.00 0.00 56.00 +3.78 98 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 59.64 +3.94 98 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 63.28 +3.94 99 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 66.93 +3.95 99 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 70.85 +4.23 99 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 74.82 +4.55 100 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 78.79 +4.61 100 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 82.76 +4.61 100 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 86.75 +4.63 100 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 90.96 +4.86 101 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 95.22 +5.14 102 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 99.48 +5.26 102 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 103.74 - 102 0 0 -
29OCT26 270.00 P 0.00 0.00 0.00 108.01 - 102 0 0 -
29OCT26 275.00 P 0.00 0.00 0.00 112.35 - 103 0 0 -
29OCT26 280.00 P 0.00 0.00 0.00 116.84 - 104 0 0 -
29OCT26 285.00 P 0.00 0.00 0.00 121.34 - 105 0 0 -
29OCT26 290.00 P 0.00 0.00 0.00 125.84 - 105 0 0 -
29OCT26 295.00 P 0.00 0.00 0.00 130.34 - 105 0 0 -
29OCT26 300.00 P 0.00 0.00 0.00 134.85 - 106 0 0 -
30DEC26 48.00 P 0.00 0.00 0.00 0.33 +0.03 88 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.37 +0.04 88 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.40 +0.03 88 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.51 +0.06 88 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.64 +0.06 88 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.77 +0.06 88 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.96 +0.11 88 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.15 +0.10 88 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.35 +0.11 88 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 1.61 +0.17 88 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.83 +0.12 88 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 2.17 +0.18 88 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.48 +0.21 88 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.86 +0.28 88 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.15 +0.28 88 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 3.63 +0.28 88 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.06 +0.32 88 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 4.44 +0.30 88 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 4.94 +0.42 87 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 5.44 +0.42 87 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 6.13 +0.61 88 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.57 +0.54 87 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 7.22 +0.63 87 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 7.87 +0.62 87 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 8.52 +0.62 87 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 9.45 +0.90 88 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 10.26 +1.06 88 0 28 0
30DEC26 112.50 P 0.00 0.00 0.00 10.77 +0.90 87 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 11.59 +0.90 87 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 12.79 +1.28 88 0 18 0
30DEC26 120.00 P 0.00 0.00 0.00 13.23 +0.90 87 0 603 0
30DEC26 122.50 P 0.00 0.00 0.00 14.06 +0.90 87 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 15.52 +1.54 88 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 16.06 +1.25 87 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 17.06 +1.25 87 0 113 0
30DEC26 132.50 P 0.00 0.00 0.00 18.06 +1.24 87 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 19.06 +1.24 87 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 20.06 +1.23 87 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.17 +1.34 87 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 22.36 +1.52 87 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 23.55 +1.67 87 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 24.74 +1.66 86 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 25.98 +1.71 87 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 27.40 +1.93 87 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 28.83 +2.17 87 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 30.36 +2.50 88 0 25 0
30DEC26 160.00 P 0.00 0.00 0.00 31.37 +2.26 87 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 32.86 +2.41 87 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 34.36 +2.46 88 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 35.86 +2.30 88 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 37.41 +2.43 88 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 38.99 +2.50 88 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 40.59 +2.57 89 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 42.22 +2.64 89 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 43.87 +2.70 89 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 45.54 +2.76 89 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 47.23 +2.82 89 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 48.94 +2.88 90 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 50.74 +3.00 90 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 52.81 +3.38 91 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 54.74 +3.60 92 0 10 0
30DEC26 197.50 P 0.00 0.00 0.00 56.41 +3.54 92 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 58.08 +3.48 92 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 61.66 +3.85 92 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 65.35 +3.93 92 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 69.04 +3.70 92 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 72.74 +3.84 93 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 76.44 +3.74 93 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 80.25 +3.71 93 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 84.27 +4.02 93 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 88.28 +4.19 94 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 92.30 +4.19 94 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 96.33 +4.20 94 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 100.36 +4.21 94 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 104.47 +4.29 95 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 108.76 +4.54 95 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 113.05 +4.79 96 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 117.35 +4.87 96 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 121.66 +4.88 96 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 125.97 +4.88 96 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 130.29 +4.90 96 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 134.69 +4.99 97 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 139.21 +5.19 97 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 148.27 - 99 0 0 -
30DEC26 320.00 P 0.00 0.00 0.00 157.35 - 99 0 0 -
30DEC26 330.00 P 0.00 0.00 0.00 166.46 - 100 0 0 -
30DEC26 340.00 P 0.00 0.00 0.00 170.70 - 88 0 0 -
30DEC26 350.00 P 0.00 0.00 0.00 179.86 - 88 0 0 -
30MAR27 55.00 P 0.00 0.00 0.00 1.39 +0.14 84 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.67 +0.21 84 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 1.96 +0.22 84 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.26 +0.22 84 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.59 +0.25 84 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 3.00 +0.35 84 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.41 +0.35 84 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 3.82 +0.35 84 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.26 +0.50 84 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 4.66 +0.37 83 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.35 +0.67 84 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 5.89 +0.68 84 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.25 +0.34 83 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.08 +0.62 84 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 7.78 +0.77 84 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 8.48 +0.76 84 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 9.18 +0.76 84 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.59 +0.47 83 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.63 +0.80 84 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 11.50 +0.97 84 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.01 +1.04 83 0 152 0
30MAR27 107.50 P 11.54 11.54 11.54 12.86 +1.04 83 1 523 +1
30MAR27 110.00 P 11.50 11.70 11.50 13.71 +1.03 83 2 405 -1
30MAR27 112.50 P 0.00 0.00 0.00 15.02 +1.07 84 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 15.91 +1.08 84 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 16.97 +1.26 84 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.03 +1.43 84 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.10 +1.45 84 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.17 +1.45 84 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 21.24 +1.45 84 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 22.31 +1.45 84 0 11 0
30MAR27 132.50 P 0.00 0.00 0.00 23.39 +1.46 84 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.61 +1.61 84 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 25.87 +1.79 84 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.14 +1.92 84 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 28.40 +1.91 84 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 29.67 +1.92 84 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 30.93 +1.91 84 0 13 0
30MAR27 150.00 P 0.00 0.00 0.00 32.20 +1.91 84 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 33.48 +1.92 84 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 34.84 +2.01 84 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 36.30 +3.04 84 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 37.75 +2.38 84 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 39.21 +3.11 84 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.68 +2.45 84 0 0 0
30MAR27 167.50 P 38.50 38.50 38.50 41.66 +2.52 83 1 153 +1
30MAR27 170.00 P 41.12 41.12 41.12 43.51 +2.70 84 15 167 +15
30MAR27 172.50 P 0.00 0.00 0.00 45.07 +2.45 84 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 46.53 +2.45 84 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 48.01 +2.46 84 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 49.63 +2.61 84 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 51.27 +2.87 84 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 52.92 +2.96 84 0 0 0
30MAR27 187.50 P 52.36 52.36 52.36 54.76 +3.22 84 15 30 +15
30MAR27 190.00 P 0.00 0.00 0.00 56.93 +3.53 85 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 58.69 +3.34 85 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 60.74 +4.00 86 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 62.72 +4.00 86 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 64.56 +4.06 87 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 68.13 +4.24 87 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 71.83 +4.20 87 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 75.53 +4.31 87 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 79.33 +4.34 88 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 83.09 +4.38 88 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 86.85 +4.33 88 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 90.49 +4.08 88 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 91.78 +1.55 84 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 95.72 +1.46 84 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 99.67 +1.43 84 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 106.46 +4.32 89 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 107.58 +1.25 84 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 111.55 +1.10 84 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 115.52 +4.33 84 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 119.51 +4.35 84 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 123.71 +1.01 84 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 127.92 +4.81 84 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 132.14 +4.94 84 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 136.35 +1.11 84 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 140.58 +4.95 84 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 19.74 +1.17 82 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 20.85 +1.18 82 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 21.95 +1.18 82 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 23.05 +1.17 82 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.16 +1.18 82 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.27 +1.18 82 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.51 +1.31 82 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 27.80 +1.49 82 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 29.10 +1.59 82 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 30.39 +1.58 82 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 31.69 +1.58 82 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 32.99 +1.58 82 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 34.29 +1.58 82 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 35.60 +1.58 82 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 36.90 +1.58 82 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 38.32 +1.69 82 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 39.81 +1.87 82 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 41.30 +2.05 82 0 1 0
29JUN27 160.00 P 0.00 0.00 0.00 42.79 +2.07 82 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 44.28 +2.06 82 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 45.15 +1.44 81 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 46.74 +1.53 81 0 0 0
29JUN27 170.00 P 47.00 47.00 47.00 48.13 +1.43 81 1 3 +1
29JUN27 172.50 P 0.00 0.00 0.00 49.71 +1.99 81 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 51.63 +2.31 81 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 53.30 +2.36 82 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 55.08 +2.51 82 0 16 0
29JUN27 182.50 P 0.00 0.00 0.00 56.78 +2.55 82 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 58.59 +2.69 82 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 60.25 +2.66 82 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 62.00 +2.70 82 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 63.87 +2.85 82 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 64.98 +2.22 82 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 66.66 +2.15 82 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 68.34 +2.06 82 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 71.71 +2.61 82 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 75.13 +2.66 82 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 78.82 +2.97 82 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 82.51 +3.22 82 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 86.20 +3.21 82 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 89.90 +3.22 82 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 93.61 +3.23 82 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 97.32 +3.23 82 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 101.05 +3.25 82 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 104.95 +3.43 82 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 108.94 +3.69 82 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 112.93 +3.86 82 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 116.92 +3.86 82 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 120.92 +3.86 82 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 124.93 +3.87 82 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 128.94 +3.88 82 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 136.68 +7.61 87 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 137.00 +3.91 82 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 141.22 +4.11 82 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 145.47 +4.33 82 0 0 0
TOTAL PUT 884 12,922 +404
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$ 4.68
30JUL26 2.70 C 0.00 0.00 0.00 1.99 +0.39 91 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 1.89 +0.39 85 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.79 +0.40 79 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.72 +0.42 110 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.60 +0.39 85 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.49 +0.37 63 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.41 +0.37 83 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.33 +0.39 89 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.24 +0.38 88 0 58 0
30JUL26 3.60 C 0.00 0.00 0.00 1.15 +0.37 86 0 60 0
30JUL26 3.70 C 0.00 0.00 0.00 1.06 +0.36 83 0 90 0
30JUL26 3.80 C 0.00 0.00 0.00 0.99 +0.36 87 0 31 0
30JUL26 3.90 C 0.00 0.00 0.00 0.91 +0.35 85 0 58 0
30JUL26 4.00 C 0.00 0.00 0.00 0.83 +0.33 83 0 173 0
30JUL26 4.10 C 0.88 0.89 0.88 0.76 +0.32 83 3 37 -2
30JUL26 4.20 C 0.60 0.80 0.60 0.69 +0.30 83 7 365 -2
30JUL26 4.30 C 0.56 0.56 0.56 0.62 +0.27 81 1 124 -1
30JUL26 4.40 C 0.58 0.60 0.55 0.56 +0.26 81 27 160 -16
30JUL26 4.50 C 0.35 0.58 0.35 0.50 +0.24 80 48 81 -16
30JUL26 4.60 C 0.42 0.50 0.42 0.45 +0.22 80 39 113 +13
30JUL26 4.70 C 0.24 0.45 0.24 0.40 +0.20 79 15 245 -2
30JUL26 4.80 C 0.34 0.42 0.34 0.36 +0.19 80 8 82 +5
30JUL26 4.90 C 0.39 0.39 0.35 0.32 +0.17 80 7 38 +6
30JUL26 5.00 C 0.27 0.36 0.27 0.28 +0.15 79 66 407 +23
30JUL26 5.25 C 0.23 0.26 0.23 0.20 +0.11 78 62 198 +34
30JUL26 5.50 C 0.20 0.20 0.16 0.14 +0.08 77 59 270 +34
30JUL26 5.75 C 0.13 0.13 0.13 0.10 +0.06 78 2 62 +2
30JUL26 6.00 C 0.08 0.11 0.08 0.07 +0.04 78 12 54 +4
30JUL26 6.25 C 0.06 0.07 0.06 0.05 +0.03 79 24 80 -24
30JUL26 6.50 C 0.06 0.07 0.05 0.04 +0.03 82 8 147 +8
30JUL26 6.75 C 0.04 0.04 0.04 0.03 +0.02 83 15 83 -15
30JUL26 7.00 C 0.00 0.00 0.00 0.02 +0.01 83 0 332 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 79 0 588 0
30JUL26 7.50 C 0.02 0.02 0.02 0.01 0.00 84 17 64 +17
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 88 0 36 0
30JUL26 8.00 C 0.01 0.01 0.01 0.01 0.00 93 1 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 97 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 102 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 106 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 110 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 113 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 117 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 124 0 51 0
28AUG26 2.70 C 0.00 0.00 0.00 2.00 +0.39 70 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.92 +0.41 82 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.82 +0.40 77 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.73 +0.40 78 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.63 +0.39 73 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.54 +0.37 73 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.44 +0.35 68 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.36 +0.35 70 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.32 +0.39 81 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.24 +0.39 80 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.16 +0.37 79 0 6 0
28AUG26 3.80 C 0.72 1.15 0.72 1.08 +0.36 77 48 25 +13
28AUG26 3.90 C 0.00 0.00 0.00 1.01 +0.35 77 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.93 +0.33 75 0 150 0
28AUG26 4.10 C 0.00 0.00 0.00 0.87 +0.33 75 0 151 0
28AUG26 4.20 C 0.87 0.87 0.87 0.80 +0.31 74 1 4 -1
28AUG26 4.30 C 0.00 0.00 0.00 0.74 +0.28 73 0 18 0
28AUG26 4.40 C 0.00 0.00 0.00 0.69 +0.28 74 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.63 +0.26 73 0 1 0
28AUG26 4.60 C 0.65 0.65 0.65 0.58 +0.24 73 5 644 -5
28AUG26 4.70 C 0.57 0.57 0.54 0.54 +0.24 74 46 31 +15
28AUG26 4.80 C 0.45 0.45 0.45 0.49 +0.22 73 15 32 -15
28AUG26 4.90 C 0.40 0.46 0.40 0.45 +0.20 72 190 178 +148
28AUG26 5.00 C 0.39 0.49 0.39 0.41 +0.18 72 80 80 +26
28AUG26 5.25 C 0.30 0.36 0.30 0.33 +0.16 72 81 81 +65
28AUG26 5.50 C 0.25 0.32 0.24 0.26 +0.13 72 65 97 +64
28AUG26 5.75 C 0.15 0.25 0.15 0.20 +0.10 71 120 240 +45
28AUG26 6.00 C 0.00 0.00 0.00 0.16 +0.09 72 0 96 0
28AUG26 6.25 C 0.00 0.00 0.00 0.13 +0.07 73 0 346 0
28AUG26 6.50 C 0.00 0.00 0.00 0.10 +0.06 72 0 185 0
28AUG26 6.75 C 0.00 0.00 0.00 0.08 +0.05 73 0 195 0
28AUG26 7.00 C 0.11 0.11 0.11 0.06 +0.04 72 14 115 0
28AUG26 7.25 C 0.00 0.00 0.00 0.05 +0.04 74 0 224 0
28AUG26 7.50 C 0.00 0.00 0.00 0.04 +0.03 74 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 +0.02 74 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.02 +0.01 72 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 67 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 70 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 76 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 2.02 +0.38 66 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.93 +0.38 67 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.84 +0.38 67 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.75 +0.37 67 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.66 +0.37 66 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.58 +0.37 67 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.49 +0.36 66 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.42 +0.36 68 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.33 +0.35 65 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.24 +0.34 63 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.18 +0.33 65 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.10 +0.33 64 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 1.06 +0.34 68 0 30 0
29SEP26 4.00 C 1.08 1.08 1.08 0.98 +0.31 65 11 20 -1
29SEP26 4.10 C 0.00 0.00 0.00 0.92 +0.30 66 0 45 0
29SEP26 4.20 C 0.78 0.78 0.78 0.89 +0.32 69 29 85 +29
29SEP26 4.30 C 0.79 0.79 0.79 0.84 +0.30 70 14 169 +14
29SEP26 4.40 C 0.63 0.63 0.63 0.77 +0.28 68 15 109 0
29SEP26 4.50 C 0.57 0.69 0.57 0.73 +0.27 69 45 94 +45
29SEP26 4.60 C 0.00 0.00 0.00 0.68 +0.26 69 0 98 0
29SEP26 4.70 C 0.54 0.54 0.54 0.63 +0.24 68 15 31 +15
29SEP26 4.80 C 0.60 0.66 0.57 0.59 +0.24 68 14 400 0
29SEP26 4.90 C 0.00 0.00 0.00 0.55 +0.22 68 0 55 0
29SEP26 5.00 C 0.00 0.00 0.00 0.51 +0.21 68 0 27 0
29SEP26 5.25 C 0.00 0.00 0.00 0.42 +0.18 67 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.35 +0.16 67 0 323 0
29SEP26 5.75 C 0.27 0.27 0.27 0.29 +0.14 67 15 35 0
29SEP26 6.00 C 0.00 0.00 0.00 0.24 +0.12 67 0 2,677 0
29SEP26 6.25 C 0.00 0.00 0.00 0.20 +0.10 68 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.16 +0.08 67 0 698 0
29SEP26 6.75 C 0.13 0.13 0.13 0.13 +0.07 67 37 69 +27
29SEP26 7.00 C 0.00 0.00 0.00 0.11 +0.06 68 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 +0.05 68 0 230 0
29SEP26 7.50 C 0.12 0.12 0.12 0.07 +0.04 67 15 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.06 +0.04 68 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.05 +0.04 68 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.04 +0.03 68 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.03 +0.02 67 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.02 +0.01 64 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 90 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.61 +0.37 63 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.53 +0.36 63 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.45 +0.36 63 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.38 +0.36 63 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.30 +0.34 62 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.23 +0.34 62 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.16 +0.32 62 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.10 +0.31 63 0 0 0
29OCT26 4.00 C 1.15 1.15 1.15 1.04 +0.30 63 9 29 +9
29OCT26 4.10 C 0.00 0.00 0.00 1.00 +0.32 65 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.94 +0.30 64 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.90 +0.30 66 0 106 0
29OCT26 4.40 C 0.68 0.68 0.68 0.85 +0.29 66 4 88 +4
29OCT26 4.50 C 0.72 0.72 0.72 0.79 +0.27 65 15 80 +15
29OCT26 4.60 C 0.69 0.69 0.68 0.75 +0.26 65 16 31 +16
29OCT26 4.70 C 0.57 0.75 0.57 0.70 +0.25 65 41 56 +41
29OCT26 4.80 C 0.00 0.00 0.00 0.66 +0.24 65 0 0 0
29OCT26 4.90 C 0.61 0.61 0.61 0.62 +0.23 65 11 11 +11
29OCT26 5.00 C 0.00 0.00 0.00 0.58 +0.22 65 0 0 0
29OCT26 5.25 C 0.46 0.46 0.46 0.49 - 64 11 11 -
29OCT26 5.50 C 0.00 0.00 0.00 0.42 - 65 0 0 -
30DEC26 2.70 C 0.00 0.00 0.00 2.09 +0.38 62 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 2.00 +0.37 60 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.92 +0.38 61 0 0 0
30DEC26 3.00 C 1.83 1.83 1.83 1.84 +0.38 61 15 15 +15
30DEC26 3.10 C 0.00 0.00 0.00 1.76 +0.37 61 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.69 +0.37 61 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.61 +0.36 61 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.54 +0.35 61 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.47 +0.34 61 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.43 +0.36 64 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.37 +0.36 64 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.30 +0.34 63 0 91 0
30DEC26 3.90 C 0.00 0.00 0.00 1.24 +0.33 63 0 165 0
30DEC26 4.00 C 1.17 1.20 1.17 1.18 +0.32 63 35 450 0
30DEC26 4.10 C 1.12 1.12 1.12 1.13 +0.32 63 15 615 +15
30DEC26 4.20 C 1.05 1.05 1.05 1.08 +0.31 63 15 300 0
30DEC26 4.30 C 1.00 1.04 1.00 1.02 +0.30 62 40 40 +40
30DEC26 4.40 C 0.99 0.99 0.99 0.97 +0.30 62 15 15 +15
30DEC26 4.50 C 0.92 0.94 0.92 0.93 +0.29 63 27 58 0
30DEC26 4.60 C 0.83 0.91 0.83 0.89 +0.29 63 67 123 +6
30DEC26 4.70 C 0.82 0.82 0.82 0.84 +0.27 63 8 8 +8
30DEC26 4.80 C 0.76 0.76 0.76 0.80 +0.26 63 1 280 0
30DEC26 4.90 C 0.71 0.72 0.71 0.76 +0.25 62 36 341 +36
30DEC26 5.00 C 0.48 0.80 0.48 0.73 +0.25 63 74 5,033 0
30DEC26 5.25 C 0.51 0.58 0.51 0.64 +0.22 63 29 381 +1
30DEC26 5.50 C 0.45 0.61 0.45 0.56 +0.20 62 141 504 +118
30DEC26 5.75 C 0.40 0.53 0.40 0.49 +0.19 62 100 100 +100
30DEC26 6.00 C 0.44 0.45 0.44 0.43 +0.17 62 25 212 0
30DEC26 6.25 C 0.36 0.38 0.36 0.38 +0.16 62 26 26 +21
30DEC26 6.50 C 0.00 0.00 0.00 0.33 +0.14 62 0 500 0
30DEC26 6.75 C 0.34 0.35 0.34 0.29 +0.13 62 4 27 -4
30DEC26 7.00 C 0.33 0.33 0.31 0.25 +0.11 62 41 80 +39
30DEC26 7.25 C 0.00 0.00 0.00 0.22 +0.10 62 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.19 +0.09 61 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.17 +0.08 62 0 28 0
30DEC26 8.00 C 0.20 0.20 0.20 0.15 +0.07 62 5 77 +5
30DEC26 8.25 C 0.00 0.00 0.00 0.13 +0.06 62 0 150 0
30DEC26 8.50 C 0.19 0.19 0.18 0.11 +0.05 61 25 57 +22
30DEC26 8.75 C 0.00 0.00 0.00 0.10 +0.05 62 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.09 +0.05 62 0 120 0
30DEC26 9.25 C 0.12 0.12 0.12 0.08 +0.05 62 30 53 +30
30DEC26 9.50 C 0.11 0.11 0.11 0.07 +0.05 62 30 32 +30
30DEC26 9.75 C 0.10 0.10 0.10 0.06 +0.05 62 30 40 +15
30DEC26 10.00 C 0.00 0.00 0.00 0.05 +0.04 61 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.04 +0.03 61 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.03 +0.02 61 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.02 +0.01 60 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 18 0
30MAR27 2.70 C 0.00 0.00 0.00 2.16 +0.37 60 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 2.08 +0.37 59 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 2.00 +0.36 59 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.93 +0.36 59 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.86 +0.36 59 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.79 +0.35 59 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.72 +0.35 59 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.66 +0.35 60 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.59 +0.33 59 0 0 0
30MAR27 3.60 C 1.50 1.63 1.50 1.53 +0.33 59 21 20 -1
30MAR27 3.70 C 0.00 0.00 0.00 1.47 +0.32 59 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.41 +0.32 59 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.36 +0.31 59 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.31 +0.31 60 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.25 +0.30 59 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.20 +0.29 59 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 1.16 +0.29 59 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.11 +0.28 59 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.07 +0.28 60 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 1.02 +0.27 59 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.98 +0.26 59 0 0 0
30MAR27 4.80 C 0.99 0.99 0.99 0.94 +0.25 59 1 1 0
30MAR27 4.90 C 0.00 0.00 0.00 0.91 +0.25 60 0 0 0
30MAR27 5.00 C 0.90 0.90 0.90 0.87 +0.23 59 1 29 -1
30MAR27 5.25 C 0.00 0.00 0.00 0.81 +0.24 61 0 165 0
30MAR27 5.50 C 0.00 0.00 0.00 0.72 +0.22 60 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.66 +0.21 61 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.59 +0.19 60 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.53 +0.18 60 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.48 +0.17 60 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.43 +0.15 60 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.39 +0.14 60 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.35 +0.13 60 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.32 +0.13 60 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.29 +0.12 60 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.26 +0.11 60 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.24 +0.10 60 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.21 +0.09 59 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.19 +0.08 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.18 +0.08 60 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.16 +0.07 60 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.15 +0.07 60 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.13 +0.06 60 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.12 +0.06 60 0 165 0
30MAR27 10.50 C 0.00 0.00 0.00 0.10 +0.05 60 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.08 +0.04 59 0 30 0
29JUN27 2.70 C 0.00 0.00 0.00 2.23 +0.37 59 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 2.16 +0.37 59 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 2.09 +0.37 59 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 2.02 +0.36 59 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.96 +0.37 59 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.89 +0.36 59 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.83 +0.35 59 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.77 +0.35 59 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.71 +0.35 59 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.65 +0.34 59 0 42 0
29JUN27 3.70 C 0.00 0.00 0.00 1.60 +0.34 59 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.54 +0.33 59 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.49 +0.33 59 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.44 +0.32 59 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.39 +0.30 59 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 1.35 +0.29 59 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.30 +0.28 59 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.26 +0.30 59 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.21 +0.28 59 0 36 0
29JUN27 4.60 C 0.00 0.00 0.00 1.17 +0.26 59 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.13 +0.26 59 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 1.12 +0.28 60 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 1.05 +0.24 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.04 +0.27 60 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.93 +0.23 58 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.88 +0.24 60 0 60 0
29JUN27 5.75 C 0.73 0.73 0.73 0.80 +0.22 59 15 611 +15
29JUN27 6.00 C 0.00 0.00 0.00 0.75 +0.23 60 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.69 +0.22 60 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.64 +0.21 60 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.59 +0.20 60 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.54 +0.19 60 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.50 +0.18 60 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.46 +0.17 60 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.42 +0.15 60 0 0 0
29JUN27 8.00 C 0.42 0.43 0.42 0.39 +0.15 60 2 12 +2
TOTAL CALL 2,277 33,854 +1,175
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 104 0 615 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 98 0 92 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 92 0 300 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 87 0 27 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 -0.01 81 0 36 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 -0.02 76 0 150 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 -0.03 71 0 3,000 0
30JUL26 3.40 P 0.00 0.00 0.00 0.02 -0.03 75 0 5,620 0
30JUL26 3.50 P 0.04 0.04 0.02 0.03 -0.04 76 14 270 0
30JUL26 3.60 P 0.08 0.08 0.04 0.04 -0.05 75 11 252 +1
30JUL26 3.70 P 0.05 0.05 0.04 0.05 -0.06 74 46 206 -17
30JUL26 3.80 P 0.07 0.07 0.07 0.07 -0.07 76 1 246 -1
30JUL26 3.90 P 0.07 0.07 0.07 0.09 -0.08 75 45 202 -15
30JUL26 4.00 P 0.11 0.11 0.09 0.11 -0.10 75 59 120 -25
30JUL26 4.10 P 0.00 0.00 0.00 0.14 -0.11 75 0 110 0
30JUL26 4.20 P 0.15 0.15 0.15 0.17 -0.13 75 5 87 0
30JUL26 4.30 P 0.00 0.00 0.00 0.21 -0.14 76 0 148 0
30JUL26 4.40 P 0.00 0.00 0.00 0.25 -0.15 76 0 104 0
30JUL26 4.50 P 0.28 0.28 0.28 0.29 -0.17 76 1 701 +1
30JUL26 4.60 P 0.00 0.00 0.00 0.34 -0.19 76 0 201 0
30JUL26 4.70 P 0.39 0.39 0.33 0.39 -0.21 75 49 160 +3
30JUL26 4.80 P 0.40 0.42 0.40 0.44 -0.24 74 9 75 0
30JUL26 4.90 P 0.54 0.54 0.51 0.50 -0.25 74 12 179 0
30JUL26 5.00 P 0.00 0.00 0.00 0.56 -0.27 73 0 370 0
30JUL26 5.25 P 0.65 0.72 0.65 0.73 -0.31 72 10 380 +5
30JUL26 5.50 P 0.00 0.00 0.00 0.92 -0.35 70 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.15 -0.37 75 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 1.36 -0.40 71 0 73 0
30JUL26 6.25 P 0.00 0.00 0.00 1.59 -0.40 69 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 1.86 -0.38 87 0 1,633 0
30JUL26 6.75 P 0.00 0.00 0.00 2.08 -0.40 75 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.32 -0.41 0 0 434 0
30JUL26 7.25 P 0.00 0.00 0.00 2.57 -0.41 0 0 448 0
30JUL26 7.50 P 0.00 0.00 0.00 2.82 -0.39 0 0 15 0
30JUL26 7.75 P 0.00 0.00 0.00 3.07 -0.39 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.32 -0.39 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.57 -0.39 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.82 -0.39 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.07 -0.39 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.32 -0.39 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.57 -0.39 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.82 -0.39 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.07 -0.39 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.32 -0.39 0 0 0 0
28AUG26 2.70 P 0.01 0.01 0.01 0.01 0.00 72 100 342 +100
28AUG26 2.80 P 0.00 0.00 0.00 0.01 -0.01 68 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 -0.02 64 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.02 -0.02 68 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.03 -0.03 70 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.04 -0.03 70 0 112 0
28AUG26 3.30 P 0.04 0.04 0.04 0.05 -0.04 70 13 43 +13
28AUG26 3.40 P 0.04 0.05 0.04 0.06 -0.05 69 6 87 +6
28AUG26 3.50 P 0.00 0.00 0.00 0.08 -0.05 70 0 60 0
28AUG26 3.60 P 0.00 0.00 0.00 0.10 -0.06 70 0 1 0
28AUG26 3.70 P 0.00 0.00 0.00 0.12 -0.07 70 0 61 0
28AUG26 3.80 P 0.13 0.13 0.11 0.15 -0.07 71 26 41 +26
28AUG26 3.90 P 0.15 0.15 0.15 0.17 -0.09 69 10 16 0
28AUG26 4.00 P 0.17 0.17 0.17 0.20 -0.10 69 10 20 +10
28AUG26 4.10 P 0.20 0.20 0.20 0.24 -0.11 70 15 212 +15
28AUG26 4.20 P 0.00 0.00 0.00 0.27 -0.12 69 0 12 0
28AUG26 4.30 P 0.33 0.33 0.27 0.31 -0.14 69 117 115 +115
28AUG26 4.40 P 0.00 0.00 0.00 0.36 -0.13 70 0 5 0
28AUG26 4.50 P 0.00 0.00 0.00 0.40 -0.15 68 0 12 0
28AUG26 4.60 P 0.45 0.45 0.45 0.45 -0.18 68 16 23 +10
28AUG26 4.70 P 0.00 0.00 0.00 0.50 -0.19 68 0 32 0
28AUG26 4.80 P 0.59 0.59 0.52 0.56 -0.21 68 282 232 +226
28AUG26 4.90 P 0.00 0.00 0.00 0.62 -0.22 68 0 111 0
28AUG26 5.00 P 0.00 0.00 0.00 0.68 -0.24 68 0 67 0
28AUG26 5.25 P 0.00 0.00 0.00 0.85 -0.27 68 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.02 -0.31 66 0 59 0
28AUG26 5.75 P 0.00 0.00 0.00 1.22 -0.34 66 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.43 -0.36 66 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.64 -0.38 64 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 1.88 -0.39 68 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.10 -0.40 64 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.34 -0.40 65 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.58 -0.40 64 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.85 -0.38 78 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.09 -0.39 77 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.34 -0.37 81 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.58 -0.38 79 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.82 -0.39 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.07 -0.39 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.32 -0.39 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.57 -0.39 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.82 -0.39 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.07 -0.39 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 -0.01 66 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 -0.01 67 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 -0.02 68 0 0 0
29SEP26 3.00 P 0.04 0.04 0.04 0.05 -0.02 67 1 3 +1
29SEP26 3.10 P 0.04 0.05 0.04 0.06 -0.03 67 23 23 +23
29SEP26 3.20 P 0.00 0.00 0.00 0.07 -0.03 65 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.09 -0.03 66 0 77 0
29SEP26 3.40 P 0.00 0.00 0.00 0.10 -0.05 65 0 78 0
29SEP26 3.50 P 0.13 0.13 0.11 0.13 -0.04 66 30 141 -30
29SEP26 3.60 P 0.12 0.12 0.12 0.15 -0.06 66 1 199 -1
29SEP26 3.70 P 0.00 0.00 0.00 0.18 -0.06 66 0 3,089 0
29SEP26 3.80 P 0.17 0.17 0.17 0.20 -0.08 65 1 263 -1
29SEP26 3.90 P 0.00 0.00 0.00 0.24 -0.08 66 0 300 0
29SEP26 4.00 P 0.00 0.00 0.00 0.27 -0.09 65 0 39 0
29SEP26 4.10 P 0.27 0.27 0.27 0.31 -0.10 66 102 132 +102
29SEP26 4.20 P 0.00 0.00 0.00 0.35 -0.11 65 0 371 0
29SEP26 4.30 P 0.00 0.00 0.00 0.39 -0.13 65 0 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.43 -0.15 64 0 247 0
29SEP26 4.50 P 0.00 0.00 0.00 0.48 -0.15 64 0 117 0
29SEP26 4.60 P 0.00 0.00 0.00 0.53 -0.16 64 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.59 -0.17 65 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 0.64 -0.19 64 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 0.70 -0.21 64 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.76 -0.22 64 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 0.92 -0.26 63 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.11 -0.28 64 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.30 -0.32 64 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.50 -0.32 64 0 2,423 0
29SEP26 6.25 P 0.00 0.00 0.00 1.75 -0.29 70 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 1.95 -0.34 68 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.19 -0.34 71 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.39 -0.36 66 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 2.65 -0.35 72 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 2.88 -0.36 72 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.10 -0.38 67 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.36 -0.35 74 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.60 -0.36 74 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.82 -0.39 0 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.07 -0.39 0 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.32 -0.39 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.57 -0.39 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.82 -0.39 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.07 -0.39 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.32 -0.39 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.82 -0.39 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.32 -0.39 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.82 -0.39 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.32 -0.39 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.82 -0.39 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.32 -0.39 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.82 -0.39 0 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.10 -0.04 63 0 0 0
29OCT26 3.30 P 0.11 0.11 0.11 0.12 -0.05 63 30 30 +30
29OCT26 3.40 P 0.13 0.13 0.13 0.14 -0.05 63 15 30 +15
29OCT26 3.50 P 0.15 0.15 0.15 0.16 -0.06 62 10 10 +10
29OCT26 3.60 P 0.00 0.00 0.00 0.19 -0.06 63 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 0.22 -0.07 63 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.25 -0.08 63 0 22 0
29OCT26 3.90 P 0.00 0.00 0.00 0.28 -0.09 62 0 22 0
29OCT26 4.00 P 0.00 0.00 0.00 0.32 -0.10 62 0 8 0
29OCT26 4.10 P 0.00 0.00 0.00 0.35 -0.12 61 0 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.40 -0.12 62 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.44 -0.14 62 0 15 0
29OCT26 4.40 P 0.49 0.49 0.49 0.49 -0.14 62 15 43 +15
29OCT26 4.50 P 0.57 0.57 0.57 0.54 -0.16 62 38 48 +38
29OCT26 4.60 P 0.61 0.61 0.59 0.59 -0.17 61 36 36 +36
29OCT26 4.70 P 0.72 0.72 0.60 0.64 -0.19 61 102 102 +102
29OCT26 4.80 P 0.70 0.70 0.66 0.70 -0.20 61 34 34 +34
29OCT26 4.90 P 0.77 0.77 0.76 0.76 -0.21 61 27 27 +27
29OCT26 5.00 P 0.77 0.77 0.77 0.83 -0.21 62 6 6 +6
29OCT26 5.25 P 0.00 0.00 0.00 0.98 - 61 0 0 -
29OCT26 5.50 P 0.00 0.00 0.00 1.15 - 60 0 0 -
30DEC26 2.70 P 0.00 0.00 0.00 0.06 -0.03 59 0 3 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 -0.02 63 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.10 -0.03 61 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.12 -0.03 62 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.14 -0.03 61 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.16 -0.04 61 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.18 -0.05 60 0 80 0
30DEC26 3.40 P 0.00 0.00 0.00 0.21 -0.06 60 0 26 0
30DEC26 3.50 P 0.00 0.00 0.00 0.24 -0.06 60 0 59 0
30DEC26 3.60 P 0.00 0.00 0.00 0.27 -0.06 60 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.30 -0.08 60 0 348 0
30DEC26 3.80 P 0.35 0.35 0.35 0.34 -0.07 60 5 29 0
30DEC26 3.90 P 0.00 0.00 0.00 0.38 -0.08 60 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.42 -0.10 60 0 450 0
30DEC26 4.10 P 0.00 0.00 0.00 0.46 -0.12 60 0 702 0
30DEC26 4.20 P 0.48 0.48 0.48 0.50 -0.12 59 12 328 0
30DEC26 4.30 P 0.50 0.50 0.50 0.55 -0.13 60 5 5 +5
30DEC26 4.40 P 0.58 0.58 0.58 0.60 -0.14 60 15 15 +15
30DEC26 4.50 P 0.69 0.69 0.62 0.65 -0.15 59 41 102 +41
30DEC26 4.60 P 0.74 0.74 0.67 0.72 -0.15 61 49 49 +49
30DEC26 4.70 P 0.77 0.77 0.72 0.76 -0.17 60 64 94 +64
30DEC26 4.80 P 0.87 0.87 0.78 0.82 -0.18 60 116 280 0
30DEC26 4.90 P 0.99 0.99 0.84 0.88 -0.19 60 90 475 +90
30DEC26 5.00 P 1.06 1.06 0.91 0.94 -0.20 60 105 406 0
30DEC26 5.25 P 1.13 1.13 1.08 1.09 -0.24 58 87 560 +87
30DEC26 5.50 P 1.26 1.26 1.25 1.28 -0.25 60 23 139 +18
30DEC26 5.75 P 0.00 0.00 0.00 1.47 -0.26 60 0 90 0
30DEC26 6.00 P 1.70 1.70 1.63 1.67 -0.26 61 25 44 +24
30DEC26 6.25 P 2.01 2.01 1.88 1.86 -0.29 61 36 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.07 -0.26 61 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.31 -0.30 64 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.49 -0.29 61 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 2.71 -0.31 61 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 2.94 -0.31 61 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.16 -0.33 61 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.39 -0.34 60 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.63 -0.34 61 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 3.86 -0.36 60 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.10 -0.36 60 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.34 -0.37 60 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.59 -0.37 62 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.83 -0.38 61 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.08 -0.38 63 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.32 -0.39 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.82 -0.39 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.32 -0.39 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.82 -0.39 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.32 -0.39 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.82 -0.39 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.32 -0.39 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.82 -0.39 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.12 -0.02 59 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.14 -0.03 59 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.16 -0.03 59 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.19 -0.04 60 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.21 -0.05 59 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.24 -0.05 59 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.27 -0.06 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.30 -0.07 59 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.33 -0.08 58 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.37 -0.07 59 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.41 -0.08 59 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.45 -0.09 59 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.49 -0.10 58 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.54 -0.09 59 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.57 -0.12 58 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.62 -0.12 58 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.67 -0.13 58 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.72 -0.14 58 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.78 -0.14 58 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.83 -0.16 58 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.89 -0.16 58 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.95 -0.19 58 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.01 -0.20 58 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.07 -0.20 58 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.24 -0.18 58 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.43 -0.18 59 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.62 -0.18 60 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.80 -0.25 60 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.00 -0.26 60 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.19 -0.28 60 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.40 -0.28 60 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.59 -0.26 59 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.80 -0.28 59 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.02 -0.29 59 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.24 -0.30 59 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.46 -0.31 59 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.69 -0.32 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.92 -0.32 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.15 -0.33 59 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.39 -0.34 60 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.62 -0.35 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.86 -0.36 59 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.10 -0.36 59 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.34 -0.37 59 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 5.83 -0.38 59 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.32 -0.39 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.18 -0.02 59 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.20 -0.03 59 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.23 -0.03 59 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.26 -0.03 59 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.29 -0.04 59 0 9 0
29JUN27 3.20 P 0.00 0.00 0.00 0.32 -0.05 59 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.35 -0.06 58 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.38 -0.07 58 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.42 -0.08 58 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.46 -0.08 58 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.50 -0.09 58 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.55 -0.09 58 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.59 -0.09 58 0 2 0
29JUN27 4.00 P 0.58 0.58 0.58 0.64 -0.08 58 1 61 +1
29JUN27 4.10 P 0.00 0.00 0.00 0.68 -0.09 58 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.73 -0.10 58 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.79 -0.10 58 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.84 -0.11 58 0 1 0
29JUN27 4.50 P 0.00 0.00 0.00 0.89 -0.12 57 0 31 0
29JUN27 4.60 P 0.00 0.00 0.00 0.95 -0.14 58 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.00 -0.14 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.08 -0.15 58 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.14 -0.16 58 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.19 -0.18 57 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.35 -0.17 58 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.53 -0.17 58 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.73 -0.17 59 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.91 -0.18 59 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.10 -0.19 59 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.29 -0.21 59 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.49 -0.22 59 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.70 -0.22 59 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.90 -0.24 59 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.11 -0.25 59 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.33 -0.26 59 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.55 -0.27 59 0 0 0
TOTAL PUT 2,002 42,608 +1,274
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 64.94 +0.02 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.46 +0.02 23 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.98 +0.03 30 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.50 +0.03 30 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 55.01 +0.02 0 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.53 +0.03 0 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.05 +0.03 22 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.57 +0.03 23 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.08 +0.02 0 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.60 +0.03 0 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.12 +0.03 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.64 +0.03 17 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.16 +0.03 17 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.67 +0.03 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.19 +0.03 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.71 +0.03 11 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.23 +0.04 11 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.75 +0.04 11 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.26 +0.03 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.78 +0.03 0 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.30 +0.04 6 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.82 +0.04 6 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.34 +0.04 5 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.87 +0.04 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.48 +0.04 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.33 +0.03 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.67 +0.01 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.66 +0.01 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.20 0.00 4 0 0 0
29SEP26 162.50 C 0.00 0.00 0.00 0.04 0.00 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 26.19 +0.08 0 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.73 +0.08 8 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.26 +0.08 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.80 +0.08 5 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.34 +0.09 5 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.88 +0.09 5 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.43 +0.09 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 9.02 +0.08 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.73 +0.08 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.66 +0.07 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.94 +0.05 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.67 +0.04 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.84 +0.02 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.37 +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 36 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 31 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 7 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 0.11 -0.01 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.48 -0.01 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.41 -0.02 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.22 -0.01 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 7 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 0.01 0.00 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 0.28 -0.01 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.75 -0.02 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.69 -0.03 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.31 -0.02 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$ 87.80
30JUL26 50.00 C 0.00 0.00 0.00 37.91 +2.45 56 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 35.42 +2.45 63 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 32.92 +2.44 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 30.44 +2.45 58 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 27.96 +2.44 57 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 25.50 +2.42 58 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.80 +2.32 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.36 +2.34 0 0 8 0
30JUL26 70.00 C 0.00 0.00 0.00 18.18 +2.36 51 0 96 0
30JUL26 72.50 C 0.00 0.00 0.00 15.62 +1.30 41 0 68 0
30JUL26 75.00 C 0.00 0.00 0.00 13.98 +2.13 57 0 109 0
30JUL26 77.50 C 0.00 0.00 0.00 11.99 +2.26 57 0 83 0
30JUL26 80.00 C 10.50 10.50 9.16 10.00 +1.91 55 44 53 -3
30JUL26 82.50 C 8.40 8.75 7.66 8.49 +1.85 57 36 75 -1
30JUL26 85.00 C 6.84 7.30 6.28 7.17 +1.79 59 28 110 -23
30JUL26 87.50 C 6.00 6.00 5.35 5.62 +1.22 56 17 175 -9
30JUL26 90.00 C 4.28 5.05 4.00 4.46 +0.88 56 84 682 +54
30JUL26 92.50 C 4.00 4.00 3.25 3.56 +0.77 56 11 92 +10
30JUL26 95.00 C 3.20 3.20 2.81 2.92 +0.78 58 15 1,401 0
30JUL26 97.50 C 2.30 2.70 2.20 2.29 +0.67 58 43 199 -8
30JUL26 100.00 C 2.09 2.09 1.65 1.76 +0.54 58 146 546 +90
30JUL26 102.50 C 0.00 0.00 0.00 1.33 +0.43 58 0 150 0
30JUL26 105.00 C 1.31 1.33 1.25 1.00 +0.34 58 46 97 +23
30JUL26 107.50 C 0.00 0.00 0.00 0.74 +0.26 57 0 41 0
30JUL26 110.00 C 0.90 0.90 0.90 0.55 +0.21 58 2 25 +2
30JUL26 112.50 C 0.00 0.00 0.00 0.40 +0.16 57 0 6 0
30JUL26 115.00 C 0.00 0.00 0.00 0.29 +0.12 57 0 61 0
28AUG26 50.00 C 0.00 0.00 0.00 37.94 +2.34 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 35.48 +2.35 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 33.03 +2.32 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 30.44 +2.24 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 28.40 +2.69 58 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.69 +2.15 43 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.61 +2.41 53 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.45 +2.44 54 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 19.08 +2.08 51 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 16.96 +1.70 50 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 15.48 +1.75 55 0 55 0
28AUG26 77.50 C 0.00 0.00 0.00 13.85 +2.05 57 0 46 0
28AUG26 80.00 C 12.07 12.24 11.38 11.86 +1.49 53 18 65 0
28AUG26 82.50 C 0.00 0.00 0.00 10.41 +1.35 54 0 103 0
28AUG26 85.00 C 0.00 0.00 0.00 9.09 +1.21 54 0 22 0
28AUG26 87.50 C 0.00 0.00 0.00 7.91 +1.07 55 0 20 0
28AUG26 90.00 C 7.39 7.39 7.39 6.90 +0.96 56 25 64 +5
28AUG26 92.50 C 6.40 6.40 6.40 6.01 +0.86 56 1 38 0
28AUG26 95.00 C 5.70 5.70 5.17 5.25 +0.86 57 22 78 +10
28AUG26 97.50 C 4.53 4.53 4.53 4.54 +0.83 58 1 52 +1
28AUG26 100.00 C 4.15 4.15 4.15 3.85 +0.73 57 1 29 +1
28AUG26 102.50 C 3.54 3.54 3.31 3.25 +0.63 57 7 29 0
28AUG26 105.00 C 3.40 3.40 3.00 2.74 +0.56 57 17 30 +9
28AUG26 107.50 C 0.00 0.00 0.00 2.29 +0.47 57 0 32 0
28AUG26 110.00 C 0.00 0.00 0.00 1.92 +0.46 57 0 13 0
28AUG26 112.50 C 0.00 0.00 0.00 1.59 +0.35 57 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 1.32 +0.29 57 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 38.38 +2.42 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 35.95 +2.55 58 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 33.15 +2.16 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.21 +2.76 56 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.61 +2.63 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.34 +2.29 49 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 24.43 +2.51 53 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 21.92 +1.96 48 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 20.10 +1.79 50 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 18.08 +1.65 49 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 16.64 +1.96 52 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 14.94 +1.75 52 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 13.36 +1.42 52 0 32 0
29SEP26 82.50 C 12.28 12.28 12.28 11.98 +1.29 52 1 356 -1
29SEP26 85.00 C 11.50 11.50 10.52 10.74 +1.19 53 41 494 +26
29SEP26 87.50 C 0.00 0.00 0.00 9.64 +1.10 53 0 132 0
29SEP26 90.00 C 0.00 0.00 0.00 8.64 +0.97 54 0 269 0
29SEP26 92.50 C 0.00 0.00 0.00 7.75 +0.89 54 0 75 0
29SEP26 95.00 C 7.25 7.25 7.25 6.95 +0.90 55 1 149 -1
29SEP26 97.50 C 0.00 0.00 0.00 6.16 +0.85 55 0 530 0
29SEP26 100.00 C 5.73 5.73 5.48 5.41 +0.76 55 30 33 +29
29SEP26 102.50 C 4.90 4.90 4.90 4.74 +0.68 55 17 55 0
29SEP26 105.00 C 0.00 0.00 0.00 4.15 +0.61 55 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 3.62 +0.54 55 0 180 0
29SEP26 110.00 C 0.00 0.00 0.00 3.06 +0.39 54 0 261 0
29SEP26 112.50 C 0.00 0.00 0.00 2.66 +0.34 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 2.31 +0.31 54 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 2.00 +0.32 54 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 1.73 +0.24 54 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 1.49 +0.20 54 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.29 +0.18 54 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.11 +0.16 54 0 29 0
29SEP26 130.00 C 0.00 0.00 0.00 0.96 +0.14 54 0 21 0
29OCT26 57.50 C 0.00 0.00 0.00 31.36 +2.31 49 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 29.51 +2.58 54 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 26.84 +1.99 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 24.68 +1.75 47 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 23.08 +2.19 51 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 21.06 +1.80 50 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 19.41 +1.83 51 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 17.61 +1.75 51 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 16.36 +1.92 53 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 14.96 +2.08 53 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 13.78 +1.74 54 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 12.29 +1.35 53 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 11.18 +1.20 53 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 10.14 +1.14 54 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 9.23 +1.60 54 0 6 0
29OCT26 95.00 C 0.00 0.00 0.00 8.40 +1.18 54 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 7.59 +1.14 54 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 6.96 +1.21 55 0 1 0
29OCT26 102.50 C 0.00 0.00 0.00 6.24 +1.12 55 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 5.59 - 55 0 0 -
29OCT26 107.50 C 0.00 0.00 0.00 4.86 - 54 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 39.24 +2.59 54 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 37.28 +2.85 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 34.91 +2.54 54 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 32.57 +2.30 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 30.30 +2.00 49 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 28.47 +1.95 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 26.34 +1.66 49 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 25.04 +2.09 53 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 23.54 +2.40 54 0 5 0
30DEC26 72.50 C 0.00 0.00 0.00 21.39 +1.62 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 19.92 +1.84 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 18.67 +1.79 53 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 17.21 +1.36 52 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 16.13 +1.46 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 14.94 +1.46 53 0 175 0
30DEC26 87.50 C 0.00 0.00 0.00 13.83 +1.38 53 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 13.27 +1.75 55 0 55 0
30DEC26 92.50 C 0.00 0.00 0.00 11.90 +1.23 54 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 11.04 +1.04 54 0 50 0
30DEC26 97.50 C 0.00 0.00 0.00 10.35 +1.12 55 0 16 0
30DEC26 100.00 C 9.32 9.55 9.32 9.55 +1.07 55 33 33 +18
30DEC26 102.50 C 0.00 0.00 0.00 8.74 +0.95 54 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 8.13 +0.99 55 0 22 0
30DEC26 107.50 C 0.00 0.00 0.00 7.70 +1.34 56 0 15 0
30DEC26 110.00 C 0.00 0.00 0.00 7.09 +1.26 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 6.53 +1.03 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.01 +1.11 55 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 5.53 +1.05 55 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 40.65 +2.56 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 38.41 +2.33 54 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 36.53 +2.57 55 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 34.40 +2.24 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 32.60 +2.26 53 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 30.88 +2.21 54 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 29.15 +2.23 54 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 27.51 +2.16 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 26.09 +2.38 54 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 24.62 +2.36 54 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 22.75 +1.68 52 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 21.66 +1.78 53 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 20.42 +1.75 53 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 19.23 +1.73 53 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 17.96 +1.51 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 17.03 +1.57 53 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 16.17 +1.63 54 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 15.11 +1.56 54 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 14.26 +1.22 54 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 13.43 +1.10 54 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 12.67 +1.11 54 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 11.95 +1.12 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 11.24 +1.10 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 10.57 +1.07 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 9.92 +1.02 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 9.31 +0.98 54 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 8.73 +0.93 54 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 41.92 +2.45 56 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 39.95 +2.46 55 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 37.94 +2.40 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 36.05 +2.16 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 34.52 +2.20 54 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 32.84 +2.15 54 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 31.21 +2.18 54 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 29.71 +2.17 54 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 28.20 +2.21 54 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 26.66 +2.03 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 25.26 +1.84 53 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 24.16 +1.82 53 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 23.03 +1.89 54 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 21.65 +1.40 53 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 20.42 +1.27 52 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 19.74 +1.60 54 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 18.95 +1.66 54 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 17.63 +1.21 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 16.79 +1.19 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 15.96 +1.11 53 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 15.21 +1.13 53 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 14.55 +1.21 54 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 14.07 +1.44 54 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 13.35 - 54 0 0 -
TOTAL CALL 687 8,605 +232
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 74 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30JUL26 57.50 P 0.00 0.00 0.00 0.02 0.00 61 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.03 -0.02 58 0 44 0
30JUL26 62.50 P 0.00 0.00 0.00 0.06 -0.03 57 0 73 0
30JUL26 65.00 P 0.00 0.00 0.00 0.12 -0.06 57 0 142 0
30JUL26 67.50 P 0.00 0.00 0.00 0.23 -0.11 57 0 70 0
30JUL26 70.00 P 0.41 0.42 0.41 0.40 -0.14 57 47 106 -11
30JUL26 72.50 P 0.62 0.65 0.58 0.62 -0.25 56 139 193 +50
30JUL26 75.00 P 0.88 1.04 0.86 0.98 -0.35 56 68 190 +21
30JUL26 77.50 P 1.30 1.40 1.30 1.47 -0.48 56 8 126 -3
30JUL26 80.00 P 2.15 2.15 2.15 2.11 -0.66 56 2 222 +1
30JUL26 82.50 P 2.80 2.99 2.80 2.96 -0.94 57 11 99 -11
30JUL26 85.00 P 0.00 0.00 0.00 4.05 -1.12 57 0 189 0
30JUL26 87.50 P 5.20 5.50 5.01 5.32 -1.28 58 68 150 +63
30JUL26 90.00 P 6.30 6.30 6.25 6.82 -1.39 59 15 103 +15
30JUL26 92.50 P 8.10 8.12 8.03 8.42 -1.57 60 32 43 +22
30JUL26 95.00 P 0.00 0.00 0.00 9.90 -1.67 57 0 42 0
30JUL26 97.50 P 0.00 0.00 0.00 11.75 -2.22 57 0 30 0
30JUL26 100.00 P 0.00 0.00 0.00 13.73 -2.40 57 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 15.81 -2.59 57 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 18.39 -2.35 64 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.86 -1.89 69 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 23.05 -2.29 68 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.39 -2.54 69 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 27.49 -2.86 63 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.03 -0.01 58 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.06 -0.02 58 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.10 -0.04 57 0 29 0
28AUG26 57.50 P 0.00 0.00 0.00 0.17 -0.07 57 0 140 0
28AUG26 60.00 P 0.39 0.39 0.39 0.29 -0.10 57 1 62 +1
28AUG26 62.50 P 0.00 0.00 0.00 0.45 -0.12 57 0 29 0
28AUG26 65.00 P 0.69 0.70 0.69 0.68 -0.16 57 2 113 +2
28AUG26 67.50 P 1.00 1.00 1.00 0.93 -0.29 56 1 66 0
28AUG26 70.00 P 1.22 1.41 1.22 1.31 -0.38 56 47 108 +3
28AUG26 72.50 P 1.72 1.75 1.72 1.81 -0.46 56 5 39 0
28AUG26 75.00 P 2.60 2.60 2.60 2.41 -0.55 56 1 46 0
28AUG26 77.50 P 3.08 3.09 3.08 3.12 -0.67 56 15 29 -1
28AUG26 80.00 P 4.09 4.09 4.09 4.07 -0.73 57 1 37 +1
28AUG26 82.50 P 5.41 5.41 5.41 5.12 -0.85 57 1 75 +1
28AUG26 85.00 P 6.45 6.69 6.45 6.33 -1.04 57 16 30 +4
28AUG26 87.50 P 7.59 8.30 7.59 7.68 -1.18 58 16 38 +1
28AUG26 90.00 P 9.00 9.06 9.00 9.14 -1.32 59 17 17 +9
28AUG26 92.50 P 11.41 11.41 10.75 10.68 -1.49 59 4 36 0
28AUG26 95.00 P 12.26 12.54 12.26 12.36 -1.61 59 33 61 +33
28AUG26 97.50 P 0.00 0.00 0.00 14.15 -1.69 60 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 16.01 -1.84 60 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 18.01 -1.89 61 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 20.04 -1.93 62 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 22.21 -2.06 63 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 24.26 -2.16 62 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 26.39 -2.15 63 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 28.62 -2.43 63 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.11 -0.05 54 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.18 -0.07 54 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.29 -0.11 54 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.44 -0.16 54 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.65 -0.17 55 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 0.94 -0.24 55 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 1.23 -0.31 54 0 7 0
29SEP26 67.50 P 1.72 1.72 1.68 1.68 -0.38 54 2 27 0
29SEP26 70.00 P 2.20 2.20 2.20 2.19 -0.47 54 2 1,342 0
29SEP26 72.50 P 0.00 0.00 0.00 2.81 -0.52 54 0 84 0
29SEP26 75.00 P 3.74 3.74 3.41 3.54 -0.64 54 2 276 0
29SEP26 77.50 P 4.45 4.58 4.27 4.41 -0.72 54 3 282 -1
29SEP26 80.00 P 0.00 0.00 0.00 5.45 -0.84 55 0 1,155 0
29SEP26 82.50 P 6.45 6.45 6.45 6.60 -0.87 55 15 182 +15
29SEP26 85.00 P 0.00 0.00 0.00 7.83 -1.00 55 0 94 0
29SEP26 87.50 P 0.00 0.00 0.00 9.16 -1.14 56 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 10.63 -1.25 56 0 375 0
29SEP26 92.50 P 12.79 12.79 12.79 12.13 -1.42 56 15 15 +15
29SEP26 95.00 P 14.00 14.00 14.00 13.81 -1.51 56 10 46 0
29SEP26 97.50 P 0.00 0.00 0.00 15.51 -1.48 57 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 17.37 -1.53 57 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 19.25 -1.72 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 21.25 -1.94 58 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 23.29 -1.98 59 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 25.40 -1.82 59 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 27.58 -1.89 60 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 29.77 -1.99 61 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 32.06 -2.00 62 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 34.30 -2.02 63 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 36.48 -2.09 62 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 38.87 -2.15 64 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 41.12 -2.25 64 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 43.48 -2.30 65 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.81 -0.10 54 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 1.11 -0.14 54 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 1.45 -0.20 54 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.94 -0.23 54 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 2.48 -0.19 54 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 3.03 -0.37 53 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 3.72 -0.49 53 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 4.54 -0.60 53 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 5.51 -0.70 54 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 6.59 -0.77 54 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 7.69 -0.93 54 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 8.97 -0.55 54 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 10.38 -1.02 55 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 11.86 -1.16 55 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 13.44 -1.24 55 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.04 -1.35 56 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 16.74 -1.44 56 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 18.58 -1.44 57 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 20.46 -1.51 57 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 22.39 - 57 0 0 -
29OCT26 107.50 P 0.00 0.00 0.00 24.38 - 58 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 0.75 -0.06 55 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 1.02 -0.10 55 0 25 0
30DEC26 55.00 P 0.00 0.00 0.00 1.33 -0.14 55 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 1.70 -0.20 54 0 18 0
30DEC26 60.00 P 0.00 0.00 0.00 2.14 -0.21 54 0 20 0
30DEC26 62.50 P 0.00 0.00 0.00 2.68 -0.22 54 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 3.27 -0.30 54 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 3.98 -0.30 54 0 1 0
30DEC26 70.00 P 4.50 4.50 4.50 4.71 -0.42 54 2 34 -2
30DEC26 72.50 P 0.00 0.00 0.00 5.59 -0.42 54 0 1 0
30DEC26 75.00 P 6.34 6.34 6.34 6.47 -0.55 54 1 17 -1
30DEC26 77.50 P 0.00 0.00 0.00 7.52 -0.59 53 0 49 0
30DEC26 80.00 P 0.00 0.00 0.00 8.59 -0.79 53 0 122 0
30DEC26 82.50 P 0.00 0.00 0.00 9.79 -0.87 53 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 11.11 -0.94 54 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 12.77 -0.80 55 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 14.00 -1.20 54 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 15.47 -1.30 54 0 1 0
30DEC26 95.00 P 0.00 0.00 0.00 17.09 -1.57 54 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.77 -1.50 54 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.56 -1.53 55 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 22.40 -1.57 55 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 24.29 -1.57 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 26.55 -1.29 57 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.53 -1.34 58 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 30.13 -1.75 56 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 32.50 -1.45 58 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 34.57 -1.59 58 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 1.46 -0.21 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.89 -0.22 53 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 2.35 -0.20 53 0 23 0
30MAR27 57.50 P 0.00 0.00 0.00 2.81 -0.34 53 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.38 -0.40 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 4.07 -0.45 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.79 -0.46 52 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 5.59 -0.62 52 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 6.49 -0.70 52 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 7.42 -0.69 52 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 8.47 -0.77 52 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 9.62 -0.84 52 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 10.71 -1.02 52 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 12.02 -1.10 52 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 13.31 -1.29 52 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 14.72 -1.40 53 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 16.21 -1.49 53 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 17.76 -1.57 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 19.37 -1.64 53 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 21.04 -1.43 53 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 22.76 -1.50 53 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 24.53 -1.57 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 26.36 -1.59 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 28.22 -1.66 54 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.12 -1.69 54 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 32.05 -1.74 54 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 34.02 -1.76 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.32 -0.15 53 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 2.81 -0.19 53 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 3.34 -0.23 53 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.95 -0.29 53 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.69 -0.30 52 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 5.44 -0.32 52 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 6.28 -0.41 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 7.20 -0.41 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 8.13 -0.51 52 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 9.18 -0.56 52 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 10.29 -0.60 52 0 5 0
29JUN27 77.50 P 0.00 0.00 0.00 11.41 -0.74 52 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 12.71 -0.73 52 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 13.99 -0.83 52 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 15.38 -0.88 52 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 16.84 -0.91 53 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 18.33 -0.96 53 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 19.91 -1.00 53 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 21.54 -1.03 53 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.20 -1.11 53 0 0 0
29JUN27 100.00 P 25.00 25.00 25.00 24.92 -1.09 53 1 1 +1
29JUN27 102.50 P 0.00 0.00 0.00 26.50 -1.35 53 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 28.56 -1.27 54 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 30.16 - 53 0 0 -
TOTAL PUT 603 8,145 +228
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$ 104.20
03JUL26 72.50 C 0.00 0.00 0.00 31.70 +1.39 0 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 29.20 +1.21 0 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 26.70 +1.39 0 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 24.20 +1.29 0 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 21.70 +1.39 0 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 19.20 +1.36 0 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 16.70 +1.39 0 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 14.20 +1.39 0 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 11.70 +1.39 0 0 0 -15
03JUL26 95.00 C 0.00 0.00 0.00 9.20 +1.39 0 0 0 -36
03JUL26 97.50 C 6.97 6.97 6.97 6.70 +1.38 0 1 0 -360
03JUL26 100.00 C 4.60 5.00 4.60 4.20 +1.30 0 10 0 -158
03JUL26 102.50 C 1.50 2.50 1.50 1.70 +0.54 0 9 0 -830
03JUL26 105.00 C 0.44 0.77 0.23 0.00 -0.27 0 151 581 -34
03JUL26 107.50 C 0.06 0.06 0.06 0.00 -0.04 0 26 111 0
03JUL26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 49 0
03JUL26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
03JUL26 115.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 58 0
03JUL26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
03JUL26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 31.97 +1.59 143 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 29.70 +1.71 151 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 26.98 +1.63 121 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 24.48 +1.57 110 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 22.36 +1.99 123 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 19.83 +1.87 109 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 17.25 +1.89 93 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 14.68 +1.80 78 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 11.78 +1.33 39 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 9.34 +1.23 38 0 16 0
10JUL26 97.50 C 0.00 0.00 0.00 7.02 +1.00 38 0 201 0
10JUL26 100.00 C 5.23 5.23 5.23 4.93 +0.92 38 1 300 0
10JUL26 102.50 C 0.00 0.00 0.00 3.13 +0.55 37 0 672 0
10JUL26 105.00 C 2.32 2.70 1.89 1.89 +0.37 38 65 1,663 +8
10JUL26 107.50 C 1.44 1.50 1.00 1.00 +0.18 38 86 209 +43
10JUL26 110.00 C 0.67 0.88 0.53 0.49 +0.06 39 189 204 +153
10JUL26 112.50 C 0.35 0.47 0.35 0.21 +0.01 38 33 20 +3
10JUL26 115.00 C 0.00 0.00 0.00 0.08 0.00 38 0 40 0
10JUL26 117.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 21 0
10JUL26 120.00 C 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 44 0 25 0
10JUL26 125.00 C 0.00 0.00 0.00 0.01 - 49 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 46.83 +1.41 70 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 44.28 +1.38 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 41.80 +1.50 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 39.30 +1.48 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 36.82 +1.45 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 34.31 +1.09 0 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 31.97 +1.28 65 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 29.70 +1.71 72 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 26.98 +1.21 54 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 24.48 +1.44 49 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 22.36 +1.74 59 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 19.83 +1.40 52 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 17.56 +1.81 51 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 14.70 +1.21 37 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 12.46 +1.12 37 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 10.35 +1.00 37 0 237 0
30JUL26 97.50 C 0.00 0.00 0.00 8.42 +0.88 37 0 778 0
30JUL26 100.00 C 7.45 7.45 7.30 6.68 +0.70 37 12 226 0
30JUL26 102.50 C 5.90 5.90 5.15 5.15 +0.59 36 75 199 +56
30JUL26 105.00 C 4.40 4.50 4.40 3.92 +0.47 37 45 687 -2
30JUL26 107.50 C 3.30 3.40 3.30 2.87 +0.37 36 32 608 +32
30JUL26 110.00 C 2.30 2.66 2.09 2.09 +0.29 37 126 997 +77
30JUL26 112.50 C 1.64 1.84 1.64 1.48 +0.18 37 63 932 +36
30JUL26 115.00 C 1.24 1.39 1.05 1.03 +0.10 37 83 1,144 +21
30JUL26 117.50 C 0.92 0.98 0.75 0.69 +0.06 37 110 2,223 +11
30JUL26 120.00 C 0.65 0.70 0.54 0.45 +0.04 37 91 5,312 -53
30JUL26 122.50 C 0.49 0.49 0.49 0.29 +0.02 37 19 1,703 -19
30JUL26 125.00 C 0.33 0.36 0.29 0.18 +0.01 37 24 1,379 +3
30JUL26 127.50 C 0.00 0.00 0.00 0.11 0.00 37 0 824 0
30JUL26 130.00 C 0.21 0.21 0.20 0.07 0.00 37 33 1,236 +33
30JUL26 132.50 C 0.00 0.00 0.00 0.04 0.00 37 0 337 0
30JUL26 135.00 C 0.00 0.00 0.00 0.03 0.00 38 0 821 0
30JUL26 137.50 C 0.00 0.00 0.00 0.02 0.00 39 0 223 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 38 0 269 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 40 0 975 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 42 0 235 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 44 0 310 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 46 0 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 50 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 53 0 166 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 55 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 0.02 0.02 0.02 0.01 0.00 60 100 101 +100
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 63 0 276 0
28AUG26 57.50 C 0.00 0.00 0.00 47.17 +1.48 77 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 44.69 +1.47 72 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 42.53 +2.12 80 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 40.07 +1.67 76 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 37.61 +1.65 71 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 34.87 +1.34 59 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 32.76 +1.83 64 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 30.52 +2.11 64 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 27.81 +1.73 55 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 25.53 +1.60 54 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 23.17 +1.79 51 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 20.79 +1.25 48 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 18.60 +1.21 46 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 15.98 +1.05 40 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 14.03 +0.96 40 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 12.21 +0.96 40 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 10.69 +0.96 41 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 8.86 +0.56 39 0 429 0
28AUG26 102.50 C 0.00 0.00 0.00 7.64 +0.65 40 0 164 0
28AUG26 105.00 C 6.77 6.77 6.77 6.39 +0.57 40 15 393 -15
28AUG26 107.50 C 0.00 0.00 0.00 5.30 +0.44 40 0 1,052 0
28AUG26 110.00 C 4.51 4.72 4.51 4.35 +0.37 39 45 245 -30
28AUG26 112.50 C 4.00 4.00 4.00 3.57 +0.30 40 1 831 +1
28AUG26 115.00 C 3.27 3.28 3.27 2.92 +0.28 40 30 481 -15
28AUG26 117.50 C 2.60 2.60 2.60 2.39 +0.22 40 1 480 +1
28AUG26 120.00 C 2.05 2.25 2.05 1.93 +0.17 40 58 593 +29
28AUG26 122.50 C 1.82 1.82 1.82 1.53 +0.11 40 15 394 0
28AUG26 125.00 C 1.44 1.45 1.26 1.21 +0.09 40 19 341 +19
28AUG26 127.50 C 1.20 1.20 1.16 0.94 +0.06 40 11 238 0
28AUG26 130.00 C 0.85 0.89 0.85 0.73 +0.04 40 6 81 +1
28AUG26 132.50 C 0.00 0.00 0.00 0.56 +0.03 40 0 133 0
28AUG26 135.00 C 0.60 0.60 0.60 0.43 +0.02 40 15 227 0
28AUG26 137.50 C 0.00 0.00 0.00 0.33 +0.01 40 0 320 0
28AUG26 140.00 C 0.00 0.00 0.00 0.25 +0.01 40 0 131 0
28AUG26 142.50 C 0.00 0.00 0.00 0.19 +0.01 40 0 160 0
28AUG26 145.00 C 0.00 0.00 0.00 0.14 0.00 40 0 151 0
28AUG26 147.50 C 0.00 0.00 0.00 0.11 0.00 40 0 51 0
28AUG26 150.00 C 0.00 0.00 0.00 0.08 0.00 40 0 106 0
28AUG26 152.50 C 0.00 0.00 0.00 0.06 0.00 40 0 150 0
28AUG26 155.00 C 0.00 0.00 0.00 0.05 0.00 41 0 70 0
28AUG26 157.50 C 0.00 0.00 0.00 0.04 0.00 41 0 38 0
28AUG26 160.00 C 0.00 0.00 0.00 0.03 0.00 41 0 71 0
28AUG26 162.50 C 0.00 0.00 0.00 0.02 0.00 41 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 39 0 33 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 40 0 37 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 41 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 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 49.92 +1.27 71 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 47.46 +1.38 67 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 45.02 +1.47 64 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 42.53 +1.40 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 40.07 +1.54 57 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 37.78 +1.65 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 35.84 +1.83 62 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 33.37 +1.73 58 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 30.90 +1.59 54 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 28.41 +1.63 50 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 26.17 +1.76 48 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 23.89 +1.36 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 21.66 +1.24 44 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 19.60 +1.17 43 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 17.60 +1.50 42 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 15.27 +0.92 39 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 13.56 +0.84 39 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 11.98 +0.77 39 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 10.54 +0.73 39 0 1,241 0
29SEP26 102.50 C 9.50 9.50 9.50 9.21 +0.70 39 1 253 0
29SEP26 105.00 C 0.00 0.00 0.00 7.97 +0.61 39 0 1,286 0
29SEP26 107.50 C 0.00 0.00 0.00 6.86 +0.49 39 0 951 0
29SEP26 110.00 C 0.00 0.00 0.00 5.89 +0.42 39 0 2,807 0
29SEP26 112.50 C 0.00 0.00 0.00 5.05 +0.38 39 0 681 0
29SEP26 115.00 C 4.90 4.90 4.55 4.33 +0.37 39 33 4,335 +33
29SEP26 117.50 C 0.00 0.00 0.00 3.69 +0.31 39 0 1,615 0
29SEP26 120.00 C 3.31 3.58 3.30 3.13 +0.24 39 54 3,649 +26
29SEP26 122.50 C 2.86 2.88 2.83 2.65 +0.20 39 60 752 0
29SEP26 125.00 C 2.10 2.10 2.10 2.24 +0.16 39 1 1,254 +1
29SEP26 127.50 C 2.08 2.08 2.08 1.87 +0.12 39 24 481 +24
29SEP26 130.00 C 1.76 1.76 1.76 1.55 +0.10 39 24 1,448 0
29SEP26 132.50 C 0.00 0.00 0.00 1.28 +0.08 39 0 1,994 0
29SEP26 135.00 C 1.34 1.34 1.34 1.06 +0.06 39 3 400 0
29SEP26 137.50 C 1.10 1.10 1.10 0.87 +0.05 39 2 267 +2
29SEP26 140.00 C 0.00 0.00 0.00 0.71 +0.04 39 0 2,748 0
29SEP26 142.50 C 0.00 0.00 0.00 0.58 +0.03 39 0 394 0
29SEP26 145.00 C 0.00 0.00 0.00 0.47 +0.02 39 0 551 0
29SEP26 147.50 C 0.00 0.00 0.00 0.38 +0.01 39 0 481 0
29SEP26 150.00 C 0.00 0.00 0.00 0.31 +0.01 39 0 556 0
29SEP26 152.50 C 0.00 0.00 0.00 0.25 +0.01 39 0 127 0
29SEP26 155.00 C 0.46 0.46 0.46 0.20 0.00 39 5 200 0
29SEP26 157.50 C 0.00 0.00 0.00 0.16 0.00 39 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.13 0.00 39 0 110 0
29SEP26 162.50 C 0.00 0.00 0.00 0.11 +0.01 39 0 146 0
29SEP26 165.00 C 0.00 0.00 0.00 0.09 +0.01 39 0 309 0
29SEP26 167.50 C 0.30 0.30 0.30 0.07 0.00 39 40 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.06 0.00 40 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.05 0.00 40 0 65 0
29SEP26 175.00 C 0.00 0.00 0.00 0.04 0.00 40 0 168 0
29SEP26 177.50 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
29SEP26 180.00 C 0.00 0.00 0.00 0.02 0.00 39 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 37 0 201 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 38 0 90 0
29OCT26 77.50 C 0.00 0.00 0.00 29.02 +1.46 47 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 26.76 +1.47 45 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 24.57 +1.31 44 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 22.48 +1.31 43 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 20.47 +1.19 42 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 18.57 +1.22 41 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 16.28 +0.94 38 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 14.64 +0.87 38 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 13.12 +0.44 38 0 26 0
29OCT26 100.00 C 0.00 0.00 0.00 11.76 +0.74 38 0 30 0
29OCT26 102.50 C 10.80 10.93 10.80 10.42 +0.67 38 16 16 +1
29OCT26 105.00 C 9.62 9.62 9.62 9.21 +0.63 38 9 15 0
29OCT26 107.50 C 8.40 8.42 8.40 8.11 +0.55 38 30 30 +30
29OCT26 110.00 C 7.68 7.68 7.40 7.12 +0.49 38 30 30 +30
29OCT26 112.50 C 6.67 6.92 6.67 6.25 +0.45 38 29 50 +15
29OCT26 115.00 C 5.72 5.72 5.72 5.47 +0.40 38 15 112 +15
29OCT26 117.50 C 0.00 0.00 0.00 4.79 +0.38 38 0 56 0
29OCT26 120.00 C 0.00 0.00 0.00 4.17 +0.32 38 0 68 0
29OCT26 122.50 C 0.00 0.00 0.00 3.65 +0.29 39 0 328 0
29OCT26 125.00 C 3.50 3.50 3.50 3.17 - 39 20 20 -
30DEC26 55.00 C 0.00 0.00 0.00 51.29 +1.97 66 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 48.36 +1.40 56 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.00 +1.41 54 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 44.14 +1.89 58 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 41.32 +1.37 51 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 39.33 +1.43 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.99 +1.44 50 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 34.70 +1.32 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 32.47 +1.39 46 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 30.31 +1.34 45 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.22 +1.31 44 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.21 +1.28 43 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.28 +1.23 42 0 8 0
30DEC26 87.50 C 0.00 0.00 0.00 22.43 +1.28 42 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 20.69 +1.18 41 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 19.03 +1.08 41 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 17.47 +1.19 41 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 15.99 +0.82 41 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 14.27 +0.74 39 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 13.01 +0.70 39 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 11.83 +0.65 39 0 1,127 0
30DEC26 107.50 C 11.10 11.10 11.10 10.74 +0.60 39 50 763 -27
30DEC26 110.00 C 0.00 0.00 0.00 9.75 +0.55 39 0 865 0
30DEC26 112.50 C 0.00 0.00 0.00 8.84 +0.51 39 0 509 0
30DEC26 115.00 C 0.00 0.00 0.00 8.00 +0.46 39 0 1,841 0
30DEC26 117.50 C 7.72 7.73 7.72 7.27 +0.45 39 50 312 +13
30DEC26 120.00 C 0.00 0.00 0.00 6.58 +0.42 39 0 693 0
30DEC26 122.50 C 0.00 0.00 0.00 5.96 +0.38 39 0 266 0
30DEC26 125.00 C 5.70 5.70 5.70 5.36 +0.32 39 1 2,441 0
30DEC26 127.50 C 0.00 0.00 0.00 4.81 +0.29 39 0 139 0
30DEC26 130.00 C 0.00 0.00 0.00 4.31 +0.26 39 0 1,340 0
30DEC26 132.50 C 0.00 0.00 0.00 3.85 +0.22 39 0 94 0
30DEC26 135.00 C 0.00 0.00 0.00 3.44 +0.20 39 0 196 0
30DEC26 137.50 C 0.00 0.00 0.00 3.07 +0.18 39 0 270 0
30DEC26 140.00 C 0.00 0.00 0.00 2.74 +0.16 39 0 2,231 0
30DEC26 142.50 C 0.00 0.00 0.00 2.44 +0.14 39 0 320 0
30DEC26 145.00 C 0.00 0.00 0.00 2.17 +0.12 39 0 151 0
30DEC26 147.50 C 0.00 0.00 0.00 1.93 +0.11 39 0 144 0
30DEC26 150.00 C 0.00 0.00 0.00 1.72 +0.10 39 0 198 0
30DEC26 152.50 C 0.00 0.00 0.00 1.52 +0.08 39 0 38 0
30DEC26 155.00 C 0.00 0.00 0.00 1.35 +0.07 39 0 86 0
30DEC26 157.50 C 0.00 0.00 0.00 1.20 +0.07 39 0 94 0
30DEC26 160.00 C 0.00 0.00 0.00 1.06 +0.06 39 0 174 0
30DEC26 162.50 C 0.00 0.00 0.00 0.94 +0.05 39 0 100 0
30DEC26 165.00 C 0.00 0.00 0.00 0.83 +0.06 39 0 245 0
30DEC26 167.50 C 0.00 0.00 0.00 0.74 +0.04 39 0 63 0
30DEC26 170.00 C 0.00 0.00 0.00 0.63 +0.03 39 0 148 0
30DEC26 172.50 C 0.00 0.00 0.00 0.56 +0.01 39 0 65 0
30DEC26 175.00 C 0.00 0.00 0.00 0.49 +0.01 39 0 1,015 0
30DEC26 177.50 C 0.00 0.00 0.00 0.44 +0.01 39 0 1,385 0
30DEC26 180.00 C 0.00 0.00 0.00 0.40 +0.02 39 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 0.35 +0.02 39 0 107 0
30DEC26 185.00 C 0.00 0.00 0.00 0.31 +0.02 39 0 316 0
30MAR27 55.00 C 0.00 0.00 0.00 52.15 +1.78 59 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 49.74 +1.52 56 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 47.36 +1.42 53 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 45.02 +1.44 51 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 42.72 +1.35 49 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 40.48 +1.32 48 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 38.29 +1.38 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 36.15 +1.40 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 34.08 +1.24 44 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 32.08 +1.33 43 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 30.15 +1.22 43 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 28.23 +1.12 42 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 26.52 +1.19 42 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 24.70 +1.13 41 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.19 +1.23 41 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 21.65 +1.21 41 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 20.18 +1.11 41 0 77 0
30MAR27 97.50 C 0.00 0.00 0.00 18.79 +1.05 40 0 690 0
30MAR27 100.00 C 0.00 0.00 0.00 17.24 +0.78 40 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 16.02 +0.75 40 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 14.80 +0.64 39 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 13.70 +0.58 39 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 12.70 +0.55 39 0 1,101 0
30MAR27 112.50 C 0.00 0.00 0.00 11.76 +0.51 39 0 99 0
30MAR27 115.00 C 0.00 0.00 0.00 10.90 +0.48 39 0 387 0
30MAR27 117.50 C 0.00 0.00 0.00 10.11 +0.46 39 0 480 0
30MAR27 120.00 C 0.00 0.00 0.00 9.35 +0.41 39 0 220 0
30MAR27 122.50 C 0.00 0.00 0.00 8.67 +0.39 39 0 67 0
30MAR27 125.00 C 0.00 0.00 0.00 8.03 +0.36 39 0 193 0
30MAR27 127.50 C 0.00 0.00 0.00 7.40 +0.32 39 0 133 0
30MAR27 130.00 C 0.00 0.00 0.00 6.81 +0.29 39 0 886 0
30MAR27 132.50 C 0.00 0.00 0.00 6.27 +0.26 39 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 5.76 +0.23 39 0 201 0
30MAR27 137.50 C 0.00 0.00 0.00 5.30 +0.22 39 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 4.87 +0.20 39 0 652 0
30MAR27 142.50 C 0.00 0.00 0.00 4.47 +0.18 39 0 36 0
30MAR27 145.00 C 0.00 0.00 0.00 4.11 +0.17 39 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 3.77 +0.15 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 3.46 +0.13 39 0 33 0
30MAR27 152.50 C 0.00 0.00 0.00 3.17 +0.12 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 2.91 +0.11 39 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 2.67 +0.10 39 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 2.44 +0.08 39 0 23 0
30MAR27 162.50 C 0.00 0.00 0.00 2.24 +0.08 39 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 2.05 +0.07 39 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 1.88 +0.06 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.72 +0.06 39 0 7 0
30MAR27 172.50 C 0.00 0.00 0.00 1.53 +0.01 39 0 25 0
30MAR27 175.00 C 0.00 0.00 0.00 1.44 +0.04 39 0 135 0
29JUN27 72.50 C 0.00 0.00 0.00 36.55 +1.22 45 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 34.58 +1.22 45 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 32.65 +1.18 44 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 30.80 +1.12 43 0 1 0
29JUN27 82.50 C 0.00 0.00 0.00 29.03 +1.07 43 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 27.32 +1.07 43 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 25.70 +1.03 42 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 24.18 +1.05 42 0 1 0
29JUN27 92.50 C 0.00 0.00 0.00 22.67 +0.98 42 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 21.31 +0.95 42 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 20.00 +0.81 41 0 73 0
29JUN27 100.00 C 0.00 0.00 0.00 18.56 +0.61 41 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 17.49 +0.64 41 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 16.40 +0.63 41 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 15.36 +0.66 41 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 14.37 +0.56 41 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 13.48 +0.55 41 0 45 0
29JUN27 115.00 C 0.00 0.00 0.00 12.59 +0.55 41 0 13 0
29JUN27 117.50 C 0.00 0.00 0.00 11.71 +0.46 41 0 18 0
29JUN27 120.00 C 0.00 0.00 0.00 10.99 +0.44 41 0 42 0
29JUN27 122.50 C 0.00 0.00 0.00 10.28 +0.43 41 0 5 0
29JUN27 125.00 C 10.30 10.76 10.30 9.58 +0.41 41 3 44 +3
29JUN27 127.50 C 0.00 0.00 0.00 8.90 +0.34 41 0 1 0
29JUN27 130.00 C 0.00 0.00 0.00 8.35 +0.33 41 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 7.81 +0.32 40 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 7.28 +0.31 40 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 6.76 +0.29 40 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 6.32 +0.24 40 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 5.91 +0.23 40 0 31 0
TOTAL CALL 2,100 95,488 -774
03JUL26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
03JUL26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 750 0
03JUL26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 681 0
03JUL26 97.50 P 0.00 0.00 0.00 0.00 -0.02 0 0 230 0
03JUL26 100.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 199 0
03JUL26 102.50 P 0.18 0.18 0.01 0.00 -0.90 0 181 314 +64
03JUL26 105.00 P 0.85 0.97 0.45 0.80 -1.71 0 140 0 -129
03JUL26 107.50 P 0.00 0.00 0.00 3.30 -1.52 0 0 0 -30
03JUL26 110.00 P 0.00 0.00 0.00 5.80 -1.40 0 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 8.30 -1.40 0 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 10.80 -1.40 0 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 13.30 -1.40 0 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 15.80 -1.40 0 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 18.30 -1.40 0 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 20.80 -1.43 0 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 23.30 -1.40 0 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 25.80 -1.40 0 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 28.30 -1.40 0 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 71 0 8 0
10JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 56 0 20 0
10JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 0.01 -0.02 41 0 40 0
10JUL26 92.50 P 0.00 0.00 0.00 0.03 -0.06 40 0 71 0
10JUL26 95.00 P 0.18 0.18 0.18 0.09 -0.17 38 5 147 0
10JUL26 97.50 P 0.00 0.00 0.00 0.28 -0.35 39 0 236 0
10JUL26 100.00 P 0.89 0.89 0.66 0.70 -0.60 39 34 205 +15
10JUL26 102.50 P 1.44 1.44 1.18 1.46 -0.88 38 77 562 +32
10JUL26 105.00 P 2.51 2.55 2.13 2.61 -1.20 38 174 155 +50
10JUL26 107.50 P 3.52 3.52 3.52 4.35 -1.27 40 15 15 +15
10JUL26 110.00 P 0.00 0.00 0.00 6.22 -1.35 38 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 8.46 -1.39 38 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 10.84 -1.40 38 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 13.30 -1.41 0 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 15.80 -1.46 0 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 18.30 -1.60 0 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 20.80 - 0 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 77 0 300 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 57 0 9 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 20 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 48 0 32 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 44 3 30 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 111 0
30JUL26 80.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 177 0
30JUL26 82.50 P 0.00 0.00 0.00 0.04 -0.03 38 0 86 0
30JUL26 85.00 P 0.25 0.25 0.25 0.08 -0.06 37 43 301 +28
30JUL26 87.50 P 0.00 0.00 0.00 0.16 -0.12 37 3 178 -3
30JUL26 90.00 P 0.46 0.49 0.46 0.31 -0.20 37 35 600 +31
30JUL26 92.50 P 0.81 0.81 0.73 0.57 -0.29 37 58 813 -37
30JUL26 95.00 P 1.11 1.11 0.95 0.98 -0.42 37 40 951 +2
30JUL26 97.50 P 1.47 1.58 1.47 1.56 -0.56 37 31 898 +30
30JUL26 100.00 P 2.21 2.21 2.18 2.34 -0.72 37 34 630 +2
30JUL26 102.50 P 3.08 3.30 3.08 3.31 -0.85 37 25 1,323 -11
30JUL26 105.00 P 4.10 4.40 4.10 4.54 -0.99 37 3 1,060 +2
30JUL26 107.50 P 5.48 5.48 5.48 6.05 -1.18 37 3 855 0
30JUL26 110.00 P 7.26 7.40 7.26 7.69 -1.43 37 5 5,272 -4
30JUL26 112.50 P 9.20 9.20 9.20 9.57 -1.24 37 2 714 +2
30JUL26 115.00 P 0.00 0.00 0.00 11.61 -1.31 37 0 2,837 0
30JUL26 117.50 P 0.00 0.00 0.00 13.78 -1.35 37 0 467 0
30JUL26 120.00 P 0.00 0.00 0.00 16.07 -1.20 37 0 371 0
30JUL26 122.50 P 0.00 0.00 0.00 18.43 -1.47 37 0 685 0
30JUL26 125.00 P 0.00 0.00 0.00 20.85 -1.40 37 0 53 0
30JUL26 127.50 P 0.00 0.00 0.00 23.31 -1.40 37 0 162 0
30JUL26 130.00 P 0.00 0.00 0.00 25.80 -1.61 0 0 57 0
30JUL26 132.50 P 0.00 0.00 0.00 28.30 -1.40 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 30.80 -1.40 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 33.30 -1.40 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 35.80 -1.40 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 38.38 -1.32 60 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 41.50 -0.70 83 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 43.32 -1.45 60 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 45.96 -1.42 72 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 48.30 -1.56 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 50.80 -1.40 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 53.36 -1.50 74 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 55.96 -1.24 82 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 58.41 -1.29 82 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 60.91 -1.55 85 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 63.31 -1.39 77 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 65.96 -1.50 92 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 68.30 -1.40 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 70.80 -1.55 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 46 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 43 0 6 0
28AUG26 67.50 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.05 -0.03 40 0 2 0
28AUG26 75.00 P 0.00 0.00 0.00 0.09 -0.05 40 0 1 0
28AUG26 77.50 P 0.00 0.00 0.00 0.16 -0.08 40 0 55 0
28AUG26 80.00 P 0.00 0.00 0.00 0.27 -0.11 40 0 97 0
28AUG26 82.50 P 0.00 0.00 0.00 0.43 -0.17 40 0 43 0
28AUG26 85.00 P 0.00 0.00 0.00 0.67 -0.22 40 0 86 0
28AUG26 87.50 P 0.00 0.00 0.00 1.00 -0.28 40 0 150 0
28AUG26 90.00 P 0.00 0.00 0.00 1.43 -0.36 40 0 737 0
28AUG26 92.50 P 0.00 0.00 0.00 1.98 -0.46 40 0 138 0
28AUG26 95.00 P 0.00 0.00 0.00 2.66 -0.58 40 0 394 0
28AUG26 97.50 P 3.32 3.32 3.25 3.50 -0.65 41 500 713 +500
28AUG26 100.00 P 4.24 4.24 4.23 4.44 -0.73 40 7 3,208 +7
28AUG26 102.50 P 5.40 5.40 5.30 5.53 -0.82 40 6 456 -2
28AUG26 105.00 P 6.70 6.70 6.51 6.78 -1.02 40 7 1,983 +1
28AUG26 107.50 P 0.00 0.00 0.00 8.20 -0.98 40 0 580 0
28AUG26 110.00 P 9.18 9.18 9.18 9.85 -1.05 40 4 886 +4
28AUG26 112.50 P 0.00 0.00 0.00 11.59 -1.30 41 0 294 0
28AUG26 115.00 P 0.00 0.00 0.00 13.38 -1.39 41 0 419 0
28AUG26 117.50 P 0.00 0.00 0.00 15.22 -1.24 40 0 198 0
28AUG26 120.00 P 0.00 0.00 0.00 17.27 -1.04 40 0 134 0
28AUG26 122.50 P 0.00 0.00 0.00 18.83 -1.92 34 0 129 0
28AUG26 125.00 P 0.00 0.00 0.00 21.05 -1.61 33 0 254 0
28AUG26 127.50 P 0.00 0.00 0.00 23.64 -1.33 37 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 25.96 -1.45 36 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 28.53 -1.30 40 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 30.93 -1.39 40 0 77 0
28AUG26 137.50 P 0.00 0.00 0.00 33.36 -1.35 40 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 35.82 -1.44 40 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 38.38 -1.33 45 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 41.50 -0.70 60 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 43.32 -1.45 46 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 45.96 -1.42 53 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 48.30 -1.56 0 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 50.80 -1.59 0 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 53.36 -1.50 55 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 55.96 -1.32 61 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 58.41 -1.33 61 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 60.91 -1.55 63 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 63.31 -1.42 58 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 65.96 -1.50 68 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 68.30 -1.43 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 70.80 -1.55 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 43 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.04 -0.02 40 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.06 -0.03 39 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.11 -0.05 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.18 -0.07 39 0 125 0
29SEP26 75.00 P 0.65 0.65 0.65 0.29 -0.09 39 20 83 +20
29SEP26 77.50 P 0.85 0.85 0.85 0.44 -0.14 39 1 232 +1
29SEP26 80.00 P 1.04 1.04 1.04 0.65 -0.19 39 22 1,689 0
29SEP26 82.50 P 1.27 1.27 1.27 0.93 -0.25 39 28 300 -28
29SEP26 85.00 P 0.00 0.00 0.00 1.30 -0.30 39 0 274 0
29SEP26 87.50 P 0.00 0.00 0.00 1.77 -0.35 39 0 872 0
29SEP26 90.00 P 2.49 2.51 2.47 2.33 -0.45 39 90 3,787 0
29SEP26 92.50 P 3.09 3.09 3.05 3.00 -0.54 39 90 1,888 0
29SEP26 95.00 P 4.22 4.22 3.69 3.83 -0.57 39 24 2,695 +7
29SEP26 97.50 P 4.80 4.80 4.80 4.73 -0.65 39 15 3,726 -15
29SEP26 100.00 P 5.79 5.79 5.40 5.76 -0.72 39 19 8,455 0
29SEP26 102.50 P 6.70 6.70 6.57 6.88 -0.81 39 16 2,293 -14
29SEP26 105.00 P 0.00 0.00 0.00 8.12 -0.91 39 0 4,401 0
29SEP26 107.50 P 0.00 0.00 0.00 9.54 -0.96 39 0 2,711 0
29SEP26 110.00 P 10.80 10.80 10.80 11.16 -0.90 39 18 5,571 +18
29SEP26 112.50 P 0.00 0.00 0.00 12.67 -1.11 39 0 404 0
29SEP26 115.00 P 0.00 0.00 0.00 14.81 -1.23 41 0 1,831 0
29SEP26 117.50 P 0.00 0.00 0.00 16.28 -1.20 39 0 1,612 0
29SEP26 120.00 P 0.00 0.00 0.00 17.92 -1.61 37 0 1,016 0
29SEP26 122.50 P 0.00 0.00 0.00 19.96 -1.63 37 0 327 0
29SEP26 125.00 P 0.00 0.00 0.00 22.43 -0.95 40 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 24.45 -1.10 39 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 26.22 -1.56 34 0 408 0
29SEP26 132.50 P 0.00 0.00 0.00 28.53 -1.51 33 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 31.33 -1.06 39 0 148 0
29SEP26 137.50 P 0.00 0.00 0.00 33.62 -1.10 39 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 36.00 -1.39 39 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 38.41 -1.39 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 41.50 -0.76 49 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 43.32 -1.45 39 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 45.96 -1.42 45 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 48.30 -1.56 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 50.80 -1.59 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 53.36 -1.50 47 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 55.96 -1.32 51 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 58.41 -1.33 51 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 60.91 -1.55 53 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 63.31 -1.42 50 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 65.96 -1.50 57 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 68.30 -1.43 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 70.80 -1.55 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 73.30 -1.40 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 75.80 -1.40 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 78.30 -1.40 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 80.80 -1.57 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 0.76 -0.17 38 0 11 0
29OCT26 80.00 P 0.00 0.00 0.00 1.04 -0.23 38 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 1.42 -0.25 39 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 1.88 -0.31 39 0 0 0
29OCT26 87.50 P 2.58 2.58 2.58 2.41 -0.41 39 10 10 +10
29OCT26 90.00 P 0.00 0.00 0.00 3.09 -0.42 39 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 3.85 -0.51 39 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 4.70 -0.57 39 0 15 0
29OCT26 97.50 P 0.00 0.00 0.00 5.68 -0.63 39 0 60 0
29OCT26 100.00 P 0.00 0.00 0.00 6.69 -0.75 39 0 15 0
29OCT26 102.50 P 0.00 0.00 0.00 7.87 -0.77 38 0 15 0
29OCT26 105.00 P 0.00 0.00 0.00 9.10 -0.87 38 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 10.52 -0.93 38 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 12.03 -0.94 38 0 20 0
29OCT26 112.50 P 0.00 0.00 0.00 13.63 -0.99 38 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 14.99 -1.25 37 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 16.78 -1.30 37 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 18.75 -1.24 37 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 20.69 -1.31 37 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 22.68 - 36 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 0.07 -0.01 39 0 357 0
30DEC26 57.50 P 0.00 0.00 0.00 0.11 -0.02 39 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.16 -0.05 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.25 -0.05 39 0 148 0
30DEC26 65.00 P 0.92 0.92 0.92 0.37 -0.07 39 1 69 +1
30DEC26 67.50 P 0.00 0.00 0.00 0.52 -0.11 39 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.72 -0.13 39 0 326 0
30DEC26 72.50 P 0.00 0.00 0.00 0.98 -0.16 39 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 1.27 -0.23 39 0 1,634 0
30DEC26 77.50 P 0.00 0.00 0.00 1.67 -0.23 39 0 196 0
30DEC26 80.00 P 2.45 2.45 2.45 2.12 -0.30 39 1 998 0
30DEC26 82.50 P 0.00 0.00 0.00 2.65 -0.33 39 0 187 0
30DEC26 85.00 P 3.40 3.40 3.40 3.27 -0.41 39 50 566 +50
30DEC26 87.50 P 0.00 0.00 0.00 3.96 -0.46 39 0 142 0
30DEC26 90.00 P 0.00 0.00 0.00 4.78 -0.51 39 0 1,457 0
30DEC26 92.50 P 0.00 0.00 0.00 5.61 -0.55 39 0 1,574 0
30DEC26 95.00 P 6.31 6.31 6.31 6.53 -0.59 39 1 1,264 +1
30DEC26 97.50 P 0.00 0.00 0.00 7.52 -0.66 39 0 1,237 0
30DEC26 100.00 P 0.00 0.00 0.00 8.63 -0.68 39 0 2,868 0
30DEC26 102.50 P 9.50 9.80 9.50 9.83 -0.76 39 3 2,038 0
30DEC26 105.00 P 0.00 0.00 0.00 11.13 -0.81 39 0 1,510 0
30DEC26 107.50 P 0.00 0.00 0.00 12.52 -0.83 39 0 2,151 0
30DEC26 110.00 P 0.00 0.00 0.00 13.97 -0.92 39 0 1,681 0
30DEC26 112.50 P 0.00 0.00 0.00 15.56 -0.95 38 0 1,135 0
30DEC26 115.00 P 0.00 0.00 0.00 17.49 -0.56 39 0 2,079 0
30DEC26 117.50 P 0.00 0.00 0.00 18.69 -1.12 38 0 428 0
30DEC26 120.00 P 0.00 0.00 0.00 20.52 -1.16 38 0 321 0
30DEC26 122.50 P 0.00 0.00 0.00 22.38 -1.20 38 0 467 0
30DEC26 125.00 P 0.00 0.00 0.00 24.26 -1.28 37 0 2,286 0
30DEC26 127.50 P 0.00 0.00 0.00 26.35 -1.43 38 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 28.33 -1.28 38 0 1,163 0
30DEC26 132.50 P 0.00 0.00 0.00 30.41 -1.36 38 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 32.54 -1.32 38 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 34.64 -1.43 37 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 36.84 -1.53 37 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 39.06 -1.53 37 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 41.50 -1.34 38 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 43.59 -1.56 35 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 45.96 -1.50 35 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 48.67 -1.19 39 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 51.07 -1.38 39 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 53.48 -1.39 39 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 55.96 -1.32 40 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 58.41 -1.34 40 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.91 -1.55 41 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 63.31 -1.42 39 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 65.96 -1.50 44 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 68.30 -1.43 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 70.80 -1.55 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 73.30 -1.40 0 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 75.80 -1.40 0 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 78.30 -1.40 0 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 80.80 -1.57 0 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.25 -0.05 39 0 70 0
30MAR27 57.50 P 0.00 0.00 0.00 0.35 -0.08 39 0 31 0
30MAR27 60.00 P 0.00 0.00 0.00 0.49 -0.10 39 0 9 0
30MAR27 62.50 P 0.00 0.00 0.00 0.68 -0.12 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.89 -0.17 39 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 1.18 -0.18 39 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 1.50 -0.24 39 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 1.91 -0.24 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.35 -0.33 39 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 2.89 -0.34 39 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 3.47 -0.43 39 0 4,018 0
30MAR27 82.50 P 0.00 0.00 0.00 4.17 -0.44 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 4.88 -0.54 39 0 1,058 0
30MAR27 87.50 P 0.00 0.00 0.00 5.76 -0.54 39 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 6.63 -0.56 39 0 1,436 0
30MAR27 92.50 P 0.00 0.00 0.00 7.53 -0.59 39 0 119 0
30MAR27 95.00 P 8.48 8.48 8.48 8.50 -0.66 39 1 74 +1
30MAR27 97.50 P 0.00 0.00 0.00 9.56 -0.71 39 0 689 0
30MAR27 100.00 P 10.65 10.65 10.60 10.72 -0.75 39 105 1,506 +105
30MAR27 102.50 P 0.00 0.00 0.00 11.95 -0.80 39 0 910 0
30MAR27 105.00 P 0.00 0.00 0.00 13.26 -0.85 38 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 14.66 -0.84 38 0 188 0
30MAR27 110.00 P 0.00 0.00 0.00 16.18 -0.84 39 0 1,226 0
30MAR27 112.50 P 0.00 0.00 0.00 17.72 -0.91 39 0 30 0
30MAR27 115.00 P 0.00 0.00 0.00 19.38 -0.95 39 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 20.84 -1.23 38 0 310 0
30MAR27 120.00 P 0.00 0.00 0.00 22.57 -1.14 38 0 75 0
30MAR27 122.50 P 0.00 0.00 0.00 24.39 -1.15 38 0 141 0
30MAR27 125.00 P 0.00 0.00 0.00 26.23 -1.16 38 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 28.13 -1.39 38 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 30.04 -1.45 38 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 32.06 -1.25 38 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 34.09 -1.26 38 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 36.19 -1.55 38 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 38.27 -1.29 38 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 40.41 -1.37 38 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 42.84 -1.11 39 0 2 0
30MAR27 147.50 P 0.00 0.00 0.00 44.71 -1.40 38 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 46.93 -1.42 37 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 49.17 -1.46 37 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 51.42 -1.71 37 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 53.71 -1.57 36 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 56.01 -1.53 36 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 58.41 -1.46 35 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 61.14 -1.32 39 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 63.53 -1.41 39 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 65.96 -1.50 39 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 68.40 -1.41 39 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 70.85 -1.50 39 0 6 0
29JUN27 72.50 P 3.97 3.97 3.97 3.58 -0.39 40 2 76 +2
29JUN27 75.00 P 0.00 0.00 0.00 4.28 -0.41 40 0 58 0
29JUN27 77.50 P 5.18 5.18 5.18 5.00 -0.43 40 4 4 +4
29JUN27 80.00 P 0.00 0.00 0.00 5.71 -0.62 40 0 146 0
29JUN27 82.50 P 0.00 0.00 0.00 6.69 -0.50 40 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 7.50 -0.55 40 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 8.41 -0.51 40 0 83 0
29JUN27 90.00 P 0.00 0.00 0.00 9.37 -0.63 40 0 166 0
29JUN27 92.50 P 0.00 0.00 0.00 10.42 -0.67 40 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 11.53 -0.72 39 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 12.72 -0.76 39 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 13.98 -0.80 39 0 113 0
29JUN27 102.50 P 0.00 0.00 0.00 15.31 -0.84 39 0 126 0
29JUN27 105.00 P 0.00 0.00 0.00 16.71 -0.87 39 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 18.15 -0.94 39 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 19.90 -0.77 39 0 93 0
29JUN27 112.50 P 0.00 0.00 0.00 21.50 -0.79 39 0 245 0
29JUN27 115.00 P 0.00 0.00 0.00 22.84 -0.94 38 0 235 0
29JUN27 117.50 P 0.00 0.00 0.00 24.55 -0.97 38 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 26.29 -1.03 38 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 28.07 -1.03 38 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 29.89 -1.06 38 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 31.75 -1.11 38 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 33.65 -1.11 38 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 35.57 -1.14 38 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 37.54 -1.40 38 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 39.54 -1.42 38 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 41.58 -1.19 38 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 43.63 -1.21 38 0 0 0
TOTAL PUT 1,956 129,023 +732
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$ 36.10
30JUL26 23.00 C 0.00 0.00 0.00 13.15 +1.94 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 12.15 +1.76 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 11.16 +1.74 51 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 10.30 +1.84 75 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 9.32 +1.83 70 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 8.35 +1.83 65 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 7.28 +1.86 52 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 6.32 +1.76 48 0 0 0
30JUL26 31.00 C 5.10 5.10 5.10 5.44 +1.67 49 1 1 +1
30JUL26 32.00 C 0.00 0.00 0.00 4.61 +1.55 49 0 60 0
30JUL26 33.00 C 3.68 3.68 3.50 3.84 +1.36 49 3 122 -3
30JUL26 34.00 C 0.00 0.00 0.00 3.14 +1.20 48 0 150 0
30JUL26 35.00 C 0.00 0.00 0.00 2.52 +1.04 48 0 187 0
30JUL26 36.00 C 1.84 2.11 1.84 2.01 +0.90 49 18 115 +15
30JUL26 37.00 C 1.10 1.57 1.10 1.57 +0.76 49 30 208 +3
30JUL26 38.00 C 1.21 1.23 1.21 1.22 +0.64 49 39 224 +30
30JUL26 39.00 C 0.82 0.92 0.80 0.90 +0.49 49 51 372 +17
30JUL26 40.00 C 0.70 0.85 0.63 0.68 +0.40 49 120 286 +18
30JUL26 41.00 C 0.47 0.65 0.47 0.49 +0.30 49 61 137 -46
30JUL26 42.00 C 0.50 0.50 0.35 0.35 +0.22 49 45 249 0
30JUL26 43.00 C 0.31 0.38 0.26 0.25 +0.16 49 77 183 +57
30JUL26 44.00 C 0.30 0.30 0.30 0.17 +0.11 49 35 330 -20
30JUL26 45.00 C 0.22 0.22 0.22 0.12 +0.08 49 11 463 +11
30JUL26 46.00 C 0.00 0.00 0.00 0.08 +0.05 49 0 172 0
30JUL26 47.00 C 0.00 0.00 0.00 0.06 +0.04 50 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.04 +0.03 50 0 288 0
30JUL26 49.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 53 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 58 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 64 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 74 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 78 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 87 0 8 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 13.37 +1.86 70 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 12.40 +1.83 67 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 11.41 +1.88 61 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 10.49 +1.81 61 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 9.46 +1.78 53 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 8.61 +1.77 55 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 7.72 +1.70 53 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 6.86 +1.70 51 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 5.98 +1.52 48 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.24 +1.32 48 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 4.56 +1.24 48 0 35 0
28AUG26 34.00 C 0.00 0.00 0.00 3.94 +1.13 48 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 3.37 +1.02 48 0 75 0
28AUG26 36.00 C 2.91 2.92 2.69 2.85 +0.89 48 68 84 0
28AUG26 37.00 C 2.57 2.57 2.26 2.42 +0.80 48 27 188 0
28AUG26 38.00 C 1.90 1.90 1.90 2.04 +0.71 48 12 213 0
28AUG26 39.00 C 1.62 1.88 1.62 1.72 +0.64 49 31 157 +19
28AUG26 40.00 C 0.00 0.00 0.00 1.43 +0.56 49 0 163 0
28AUG26 41.00 C 1.12 1.25 1.12 1.19 +0.49 49 30 177 0
28AUG26 42.00 C 1.07 1.07 1.07 0.97 +0.42 49 15 97 +15
28AUG26 43.00 C 0.00 0.00 0.00 0.79 +0.35 49 0 165 0
28AUG26 44.00 C 0.74 0.75 0.69 0.64 +0.29 49 64 212 +64
28AUG26 45.00 C 0.00 0.00 0.00 0.51 +0.24 49 0 159 0
28AUG26 46.00 C 0.00 0.00 0.00 0.41 +0.20 49 0 272 0
28AUG26 47.00 C 0.00 0.00 0.00 0.33 +0.17 49 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.26 +0.13 49 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.20 +0.10 48 0 200 0
28AUG26 50.00 C 0.26 0.30 0.26 0.16 +0.08 49 30 55 0
28AUG26 52.50 C 0.00 0.00 0.00 0.09 +0.05 49 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.05 +0.03 49 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.03 +0.02 50 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 13.55 +1.82 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 12.55 +1.75 58 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 11.61 +1.82 56 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 10.74 +1.86 56 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 9.81 +1.81 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 8.94 +1.73 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.18 +1.72 52 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.32 +1.54 50 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.58 +1.51 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.95 +1.48 50 0 15 0
29SEP26 33.00 C 5.21 5.33 5.19 5.20 +1.24 48 56 70 +56
29SEP26 34.00 C 4.73 4.78 4.53 4.62 +1.14 48 69 75 +37
29SEP26 35.00 C 4.22 4.22 4.03 4.08 +1.06 48 33 121 +18
29SEP26 36.00 C 3.66 3.66 3.66 3.57 +0.95 48 15 45 +15
29SEP26 37.00 C 0.00 0.00 0.00 3.13 +0.86 48 0 175 0
29SEP26 38.00 C 0.00 0.00 0.00 2.74 +0.77 48 0 285 0
29SEP26 39.00 C 2.40 2.46 2.38 2.40 +0.72 48 32 220 0
29SEP26 40.00 C 2.00 2.19 2.00 2.10 +0.65 48 60 231 -5
29SEP26 41.00 C 1.78 1.93 1.78 1.84 +0.60 49 30 194 +30
29SEP26 42.00 C 1.53 1.53 1.53 1.59 +0.54 49 15 828 +15
29SEP26 43.00 C 1.51 1.56 1.35 1.36 +0.50 49 75 215 +71
29SEP26 44.00 C 0.00 0.00 0.00 1.17 +0.44 49 0 140 0
29SEP26 45.00 C 0.00 0.00 0.00 0.97 +0.36 48 0 171 0
29SEP26 46.00 C 0.00 0.00 0.00 0.82 +0.29 48 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 0.70 +0.26 48 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.59 +0.22 48 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.50 +0.19 48 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.44 +0.18 49 0 1,527 0
29SEP26 52.50 C 0.33 0.38 0.33 0.28 +0.12 48 25 730 +7
29SEP26 55.00 C 0.24 0.29 0.24 0.18 +0.08 48 45 60 +45
29SEP26 57.50 C 0.19 0.19 0.19 0.12 +0.06 49 15 62 +15
29SEP26 60.00 C 0.00 0.00 0.00 0.08 +0.04 49 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 +0.02 49 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 +0.01 49 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 54 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 58 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 65 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 12.78 +1.93 57 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 11.87 +1.87 55 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 10.97 +1.81 53 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 10.19 +1.83 54 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.36 +1.64 52 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.50 +1.51 50 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.75 +1.56 50 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.03 +1.46 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.34 +1.40 48 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.72 +1.22 48 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.09 +1.09 47 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.51 +0.97 46 0 0 0
29OCT26 36.00 C 4.05 4.05 4.05 4.03 +0.89 46 15 15 +15
29OCT26 37.00 C 0.00 0.00 0.00 3.67 +0.89 47 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 3.20 +0.74 47 0 0 0
29OCT26 39.00 C 3.04 3.04 3.04 2.97 +0.79 48 15 15 0
29OCT26 40.00 C 2.79 2.79 2.79 2.63 +0.72 48 15 15 +15
29OCT26 41.00 C 0.00 0.00 0.00 2.33 +0.66 48 0 12 0
29OCT26 42.00 C 2.14 2.14 2.14 2.02 +0.56 48 21 21 +21
29OCT26 43.00 C 1.90 1.91 1.88 1.78 +0.55 48 75 75 +75
30DEC26 23.00 C 0.00 0.00 0.00 14.14 +1.93 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 13.25 +1.82 55 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 12.45 +1.84 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.62 +1.80 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.79 +1.70 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.04 +1.71 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.32 +1.66 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.56 +1.51 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 7.91 +1.48 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.20 +1.33 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.62 +1.26 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.09 +1.19 48 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 5.58 +1.12 48 0 1 0
30DEC26 36.00 C 5.00 5.30 4.90 5.10 +1.01 47 19 128 0
30DEC26 37.00 C 0.00 0.00 0.00 4.71 +1.09 48 0 139 0
30DEC26 38.00 C 0.00 0.00 0.00 4.32 +1.04 48 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 4.02 +0.96 49 0 216 0
30DEC26 40.00 C 0.00 0.00 0.00 3.67 +0.90 49 0 458 0
30DEC26 41.00 C 0.00 0.00 0.00 3.34 +0.84 48 0 258 0
30DEC26 42.00 C 2.81 3.13 2.81 3.04 +0.78 48 25 985 +10
30DEC26 43.00 C 0.00 0.00 0.00 2.77 +0.79 48 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.51 +0.67 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.28 +0.67 48 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.07 +0.59 48 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 1.88 +0.54 48 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 1.70 +0.50 48 0 117 0
30DEC26 49.00 C 0.00 0.00 0.00 1.54 +0.46 48 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.40 +0.43 48 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.08 +0.34 48 0 167 0
30DEC26 55.00 C 0.00 0.00 0.00 0.84 +0.28 48 0 75 0
30DEC26 57.50 C 0.00 0.00 0.00 0.65 +0.22 48 0 45 0
30DEC26 60.00 C 0.00 0.00 0.00 0.50 +0.18 48 0 5 0
30DEC26 62.50 C 0.00 0.00 0.00 0.39 +0.14 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.30 +0.11 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.23 +0.09 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.18 +0.07 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 +0.06 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.11 +0.05 48 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.08 +0.03 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.07 +0.03 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.05 +0.02 48 0 1 0
30DEC26 85.00 C 0.00 0.00 0.00 0.04 +0.02 48 0 1 0
30DEC26 87.50 C 0.00 0.00 0.00 0.03 +0.02 48 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 14.31 +1.78 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 13.51 +1.74 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 12.74 +1.70 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.00 +1.66 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.29 +1.62 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.61 +1.30 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.96 +1.31 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.34 +1.27 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.00 +1.49 50 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.27 +1.28 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.75 +1.29 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.14 +1.16 47 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.72 +1.16 47 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 6.33 +1.18 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.90 +1.13 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.40 +0.98 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.04 +0.96 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.69 +0.88 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.36 +0.85 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.06 +0.81 47 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.78 +0.76 47 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 3.53 +0.72 47 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 3.28 +0.67 47 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.06 +0.65 47 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 2.86 +0.63 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 2.65 +0.65 47 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.49 +0.59 48 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.33 +0.62 48 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 1.93 +0.49 48 0 75 0
30MAR27 55.00 C 0.00 0.00 0.00 1.60 +0.42 48 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 1.33 +0.39 48 0 71 0
30MAR27 60.00 C 0.00 0.00 0.00 1.10 +0.31 47 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 0.89 +0.24 47 0 62 0
30MAR27 65.00 C 0.00 0.00 0.00 0.74 +0.21 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.61 +0.17 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.51 +0.15 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.42 +0.12 47 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.35 +0.11 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.29 +0.09 47 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.24 +0.08 47 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 14.83 +1.73 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 14.08 +1.69 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 13.36 +1.65 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 12.67 +1.61 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.01 +1.57 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.37 +1.53 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 10.76 +1.48 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.18 +1.44 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.62 +1.39 47 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 9.09 +1.11 47 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 8.59 +1.08 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.26 +1.20 48 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 7.79 +1.16 48 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 7.34 +1.13 48 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.91 +1.08 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.51 +1.02 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.13 +1.00 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.78 +0.96 48 0 21 0
29JUN27 41.00 C 0.00 0.00 0.00 5.44 +0.90 47 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 5.13 +0.88 47 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 4.84 +0.83 47 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 4.57 +0.82 47 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.31 +0.78 48 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.02 +0.69 47 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 3.87 +0.75 48 0 0 0
29JUN27 48.00 C 3.60 3.60 3.60 3.65 +0.72 48 21 21 +21
29JUN27 49.00 C 0.00 0.00 0.00 3.44 +0.69 48 0 30 0
TOTAL CALL 1,444 18,683 +642
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 -0.02 50 0 344 0
30JUL26 27.00 P 0.00 0.00 0.00 0.02 -0.04 49 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.05 -0.06 50 0 78 0
30JUL26 29.00 P 0.00 0.00 0.00 0.09 -0.11 49 0 98 0
30JUL26 30.00 P 0.00 0.00 0.00 0.16 -0.19 49 0 207 0
30JUL26 31.00 P 0.33 0.33 0.33 0.28 -0.28 49 30 134 0
30JUL26 32.00 P 0.00 0.00 0.00 0.45 -0.37 49 0 218 0
30JUL26 33.00 P 0.73 0.73 0.73 0.69 -0.48 49 1 287 +1
30JUL26 34.00 P 1.04 1.04 1.04 0.97 -0.65 48 15 136 0
30JUL26 35.00 P 1.44 1.44 1.44 1.35 -0.81 48 15 314 +15
30JUL26 36.00 P 1.79 1.97 1.77 1.82 -1.02 48 376 638 +307
30JUL26 37.00 P 2.28 2.56 2.28 2.40 -1.16 49 43 305 0
30JUL26 38.00 P 2.90 2.90 2.90 3.10 -1.24 51 2 203 0
30JUL26 39.00 P 0.00 0.00 0.00 3.72 -1.45 49 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 4.49 -1.56 49 0 120 0
30JUL26 41.00 P 0.00 0.00 0.00 5.31 -1.61 49 0 196 0
30JUL26 42.00 P 0.00 0.00 0.00 6.17 -1.76 48 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 7.12 -1.76 51 0 82 0
30JUL26 44.00 P 0.00 0.00 0.00 8.07 -1.78 53 0 132 0
30JUL26 45.00 P 0.00 0.00 0.00 8.98 -1.86 51 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 9.94 -1.90 50 0 213 0
30JUL26 47.00 P 0.00 0.00 0.00 10.91 -1.93 48 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 11.90 -1.94 0 0 15 0
30JUL26 49.00 P 0.00 0.00 0.00 12.90 -1.94 0 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 13.90 -1.94 0 0 51 0
30JUL26 52.50 P 0.00 0.00 0.00 16.40 -1.94 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 18.90 -1.94 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 21.40 -1.94 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 23.90 -1.94 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 26.40 -1.94 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 28.90 -1.94 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 31.40 -1.94 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 33.90 -1.94 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 36.40 -1.94 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 38.90 -1.94 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 -0.02 50 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.06 -0.06 49 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.10 -0.09 49 0 75 0
28AUG26 27.00 P 0.00 0.00 0.00 0.16 -0.14 48 0 40 0
28AUG26 28.00 P 0.00 0.00 0.00 0.25 -0.20 48 0 31 0
28AUG26 29.00 P 0.00 0.00 0.00 0.38 -0.27 49 0 56 0
28AUG26 30.00 P 0.59 0.61 0.59 0.55 -0.35 49 20 90 0
28AUG26 31.00 P 0.00 0.00 0.00 0.76 -0.43 49 0 151 0
28AUG26 32.00 P 0.00 0.00 0.00 1.03 -0.51 49 0 81 0
28AUG26 33.00 P 0.00 0.00 0.00 1.32 -0.58 48 0 251 0
28AUG26 34.00 P 1.63 1.81 1.63 1.71 -0.71 49 40 165 -18
28AUG26 35.00 P 0.00 0.00 0.00 2.17 -0.79 49 0 194 0
28AUG26 36.00 P 2.63 2.63 2.63 2.64 -0.92 49 15 184 0
28AUG26 37.00 P 0.00 0.00 0.00 3.11 -1.16 47 0 272 0
28AUG26 38.00 P 3.73 3.73 3.73 3.79 -1.20 48 15 339 +15
28AUG26 39.00 P 0.00 0.00 0.00 4.43 -1.37 48 0 419 0
28AUG26 40.00 P 0.00 0.00 0.00 5.15 -1.43 48 0 389 0
28AUG26 41.00 P 0.00 0.00 0.00 5.90 -1.52 48 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 6.78 -1.43 50 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 7.61 -1.55 51 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 8.44 -1.63 50 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 9.35 -1.58 51 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 10.25 -1.69 52 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 11.13 -1.78 50 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 12.03 -1.84 48 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 13.01 -1.84 50 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 13.97 -1.87 50 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 16.41 -1.93 49 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 18.90 -1.94 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 21.40 -1.94 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 23.90 -1.94 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 26.40 -1.94 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 28.90 -1.94 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 31.40 -1.94 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 33.90 -1.94 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 -0.05 49 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.12 -0.08 48 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.18 -0.13 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.27 -0.17 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.38 -0.23 48 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.54 -0.28 49 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.73 -0.36 49 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.96 -0.42 49 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 1.23 -0.48 49 0 51 0
29SEP26 32.00 P 0.00 0.00 0.00 1.55 -0.54 49 0 114 0
29SEP26 33.00 P 0.00 0.00 0.00 1.93 -0.60 49 0 374 0
29SEP26 34.00 P 0.00 0.00 0.00 2.26 -0.77 48 0 378 0
29SEP26 35.00 P 0.00 0.00 0.00 2.75 -0.83 48 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 3.26 -0.90 48 0 248 0
29SEP26 37.00 P 0.00 0.00 0.00 3.82 -1.04 48 0 493 0
29SEP26 38.00 P 0.00 0.00 0.00 4.41 -1.15 48 0 307 0
29SEP26 39.00 P 0.00 0.00 0.00 5.11 -1.18 49 0 650 0
29SEP26 40.00 P 0.00 0.00 0.00 5.73 -1.33 48 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 6.38 -1.51 47 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 7.21 -1.49 48 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 8.03 -1.52 49 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 8.84 -1.57 49 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 9.68 -1.59 49 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 10.56 -1.62 50 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 11.36 -1.77 48 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 12.33 -1.79 50 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 13.23 -1.82 49 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 14.10 -1.86 48 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 16.44 -1.92 45 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 18.93 -1.91 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 21.40 -1.94 0 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 23.90 -1.94 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 26.40 -1.94 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 28.90 -1.94 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 31.40 -1.94 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 33.90 -1.94 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 36.40 -1.94 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 38.90 -1.94 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 41.40 -1.94 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 43.90 -1.94 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 46.40 -1.94 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 48.90 -1.94 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 51.40 -1.94 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 53.90 -1.94 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 56.40 -1.94 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.22 -0.13 48 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.31 -0.18 47 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.43 -0.22 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.59 -0.28 48 0 45 0
29OCT26 28.00 P 0.90 0.93 0.90 0.78 -0.34 48 30 135 +30
29OCT26 29.00 P 1.15 1.15 1.15 0.99 -0.42 48 15 61 +15
29OCT26 30.00 P 1.34 1.39 1.29 1.27 -0.49 48 60 88 +60
29OCT26 31.00 P 1.61 1.66 1.61 1.58 -0.53 48 75 88 +75
29OCT26 32.00 P 1.93 1.94 1.90 1.93 -0.57 48 71 71 +71
29OCT26 33.00 P 0.00 0.00 0.00 2.33 -0.62 48 0 0 0
29OCT26 34.00 P 2.70 2.70 2.70 2.74 -0.70 48 15 15 +15
29OCT26 35.00 P 3.16 3.16 3.16 3.20 -0.78 48 15 15 +15
29OCT26 36.00 P 0.00 0.00 0.00 3.73 -0.83 48 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.33 -0.90 48 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.93 -1.04 48 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.55 -1.10 48 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 6.09 -1.31 47 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.92 -1.26 48 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.55 -1.45 47 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 8.32 -1.50 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.38 -0.13 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.50 -0.18 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.66 -0.22 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.85 -0.25 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 1.07 -0.31 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.32 -0.36 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.61 -0.43 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.94 -0.46 48 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 2.30 -0.50 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.70 -0.53 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 3.13 -0.57 48 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 3.57 -0.64 48 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.02 -0.74 48 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 4.56 -0.77 48 0 63 0
30DEC26 37.00 P 0.00 0.00 0.00 5.10 -0.91 47 0 196 0
30DEC26 38.00 P 0.00 0.00 0.00 5.81 -0.85 49 0 375 0
30DEC26 39.00 P 0.00 0.00 0.00 6.32 -1.07 48 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 6.95 -1.13 47 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 7.70 -1.16 48 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 8.39 -1.25 48 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 9.20 -1.22 49 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 9.96 -1.25 49 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 10.68 -1.35 48 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 11.48 -1.40 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 12.35 -1.38 49 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 13.20 -1.41 50 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 14.06 -1.39 50 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 14.80 -1.55 48 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 17.06 -1.57 49 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 19.19 -1.77 46 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 21.48 -1.93 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 23.90 -1.96 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 26.44 -1.90 48 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 28.90 -1.94 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 31.40 -1.94 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 33.90 -1.94 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 36.40 -1.94 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 38.90 -1.94 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 41.40 -1.94 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 43.90 -1.94 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 46.40 -1.94 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 48.90 -1.94 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 51.40 -1.94 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 53.90 -1.94 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 56.40 -1.94 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.74 -0.19 48 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.92 -0.24 48 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 1.15 -0.26 48 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.38 -0.33 48 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.68 -0.35 48 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.97 -0.42 48 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 2.31 -0.44 48 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 2.67 -0.47 48 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 3.00 -0.56 47 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 3.44 -0.57 47 0 165 0
30MAR27 33.00 P 0.00 0.00 0.00 3.87 -0.63 47 0 51 0
30MAR27 34.00 P 0.00 0.00 0.00 4.34 -0.72 47 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 4.85 -0.77 47 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 5.38 -0.81 47 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.94 -0.88 47 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 6.52 -0.95 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 7.14 -0.98 47 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 7.81 -1.03 47 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 8.47 -1.09 47 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 9.16 -1.15 47 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 9.87 -1.22 47 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 10.59 -1.27 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 11.39 -1.23 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 12.18 -1.24 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.94 -1.31 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.76 -1.35 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 14.54 -1.39 47 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 15.21 -1.50 45 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 17.51 -1.55 47 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 19.70 -1.42 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 21.96 -1.69 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 24.27 -1.75 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 26.63 -1.80 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 29.02 -1.85 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 31.45 -1.89 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 33.91 -1.93 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 36.40 -1.94 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 38.90 -1.94 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 41.40 -1.94 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 43.90 -1.94 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.08 -0.24 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.31 -0.28 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.56 -0.33 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.85 -0.36 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.15 -0.42 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.50 -0.46 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.87 -0.47 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.29 -0.48 47 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 3.65 -0.54 47 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 4.12 -0.56 47 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 4.58 -0.59 47 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 5.06 -0.65 47 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 5.57 -0.68 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 6.10 -0.74 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.66 -0.79 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.25 -0.85 46 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.87 -0.89 46 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 8.51 -0.94 46 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 9.19 -1.03 46 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 9.88 -0.99 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.51 -1.09 46 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 11.36 -1.20 47 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 12.11 -1.20 47 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.85 -1.26 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 13.61 -1.30 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 14.37 -1.36 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 15.18 -1.36 47 0 0 0
TOTAL PUT 853 21,744 +601
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS JXC - JIANGXI COPPER CLOSING PRICE HK$ 31.72
30JUL26 22.00 C 0.00 0.00 0.00 9.90 +1.23 83 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.96 +1.13 81 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.92 +1.26 68 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.12 +1.28 75 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.05 +0.75 61 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.24 +0.72 63 0 0 0
30JUL26 28.00 C 4.75 4.75 4.75 4.47 +0.67 63 300 300 +300
30JUL26 29.00 C 0.00 0.00 0.00 3.76 +0.58 63 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 3.13 +0.54 63 0 16 0
30JUL26 31.00 C 3.00 3.00 2.70 2.60 +0.51 64 301 400 +286
30JUL26 32.00 C 2.15 2.35 2.05 2.10 +0.43 63 13 91 -2
30JUL26 33.00 C 1.85 1.85 1.67 1.71 +0.40 64 87 178 +40
30JUL26 34.00 C 1.40 1.60 1.40 1.36 +0.31 64 52 189 +6
30JUL26 35.00 C 1.20 1.28 1.05 1.06 +0.23 64 30 248 +6
30JUL26 36.00 C 1.03 1.06 0.89 0.82 +0.18 64 69 230 -49
30JUL26 37.00 C 0.75 0.82 0.70 0.63 +0.14 64 76 325 +64
30JUL26 38.00 C 0.68 0.68 0.58 0.48 +0.11 64 32 230 +21
30JUL26 39.00 C 0.50 0.54 0.44 0.36 +0.08 63 50 442 +15
30JUL26 40.00 C 0.37 0.37 0.34 0.27 +0.06 64 39 899 +1
30JUL26 41.00 C 0.34 0.34 0.29 0.20 +0.04 64 36 362 +4
30JUL26 42.00 C 0.25 0.26 0.23 0.14 +0.02 63 1,002 2,624 +1,000
30JUL26 43.00 C 0.22 0.22 0.22 0.11 +0.02 64 1 228 +1
30JUL26 44.00 C 0.00 0.00 0.00 0.08 +0.02 64 0 73 0
30JUL26 45.00 C 0.00 0.00 0.00 0.06 +0.01 64 0 192 0
30JUL26 46.00 C 0.00 0.00 0.00 0.04 0.00 63 0 132 0
30JUL26 47.00 C 0.00 0.00 0.00 0.03 0.00 64 0 27 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 0.00 63 0 66 0
30JUL26 49.00 C 0.06 0.06 0.06 0.01 0.00 61 5 293 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 0 166 0
28AUG26 22.00 C 0.00 0.00 0.00 10.08 +1.06 67 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.16 +1.06 65 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.20 +1.11 60 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.37 +0.91 60 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.56 +0.73 60 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.93 +0.83 63 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 5.19 +0.71 61 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.74 +0.87 65 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 4.00 +0.62 62 0 25 0
28AUG26 31.00 C 0.00 0.00 0.00 3.50 +0.54 62 0 9 0
28AUG26 32.00 C 3.19 3.19 2.93 3.06 +0.59 63 3 74 +2
28AUG26 33.00 C 2.63 2.63 2.63 2.67 +0.52 63 19 130 +19
28AUG26 34.00 C 2.40 2.40 2.35 2.32 +0.45 64 6 75 0
28AUG26 35.00 C 2.05 2.05 2.05 1.99 +0.36 64 2 311 -2
28AUG26 36.00 C 0.00 0.00 0.00 1.69 +0.31 63 0 50 0
28AUG26 37.00 C 0.00 0.00 0.00 1.44 +0.28 63 0 155 0
28AUG26 38.00 C 0.00 0.00 0.00 1.21 +0.23 63 0 114 0
28AUG26 39.00 C 0.00 0.00 0.00 1.02 +0.20 63 0 178 0
28AUG26 40.00 C 0.96 0.96 0.96 0.86 +0.17 63 3 114 0
28AUG26 41.00 C 0.86 0.88 0.86 0.72 +0.15 63 20 116 -10
28AUG26 42.00 C 0.83 0.83 0.83 0.60 +0.12 63 1 62 +1
28AUG26 43.00 C 0.00 0.00 0.00 0.50 +0.10 63 0 88 0
28AUG26 44.00 C 0.55 0.58 0.55 0.42 +0.09 63 5 110 +5
28AUG26 45.00 C 0.55 0.58 0.55 0.35 +0.08 63 6 67 0
28AUG26 46.00 C 0.00 0.00 0.00 0.29 +0.07 63 0 16 0
28AUG26 47.00 C 0.00 0.00 0.00 0.24 +0.05 63 0 30 0
28AUG26 48.00 C 0.00 0.00 0.00 0.19 +0.04 62 0 200 0
28AUG26 49.00 C 0.00 0.00 0.00 0.16 +0.03 63 0 44 0
28AUG26 50.00 C 0.00 0.00 0.00 0.13 +0.03 62 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 16.08 +1.34 89 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 15.48 +1.27 77 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 14.99 +1.19 74 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 14.46 +1.13 68 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 14.01 +1.14 70 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.55 +1.31 70 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.98 +1.15 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.61 +1.13 67 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.11 +1.21 64 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 11.11 +1.01 58 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.26 +1.00 60 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.34 +0.99 57 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 8.52 +0.95 57 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 7.78 +0.90 58 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 7.05 +0.85 58 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 6.40 +0.81 59 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 5.77 +0.84 59 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 5.19 +0.71 59 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 4.64 +0.66 59 0 129 0
29SEP26 31.00 C 0.00 0.00 0.00 4.14 +0.59 59 0 58 0
29SEP26 32.00 C 3.96 3.96 3.89 3.70 +0.53 60 45 107 -15
29SEP26 33.00 C 0.00 0.00 0.00 3.31 +0.49 60 0 90 0
29SEP26 34.00 C 0.00 0.00 0.00 2.95 +0.44 60 0 105 0
29SEP26 35.00 C 2.78 2.80 2.78 2.63 +0.42 61 10 564 +5
29SEP26 36.00 C 2.46 2.46 2.44 2.32 +0.38 61 60 162 +40
29SEP26 37.00 C 2.30 2.30 2.30 2.04 +0.34 60 4 148 0
29SEP26 38.00 C 0.00 0.00 0.00 1.79 +0.31 60 0 92 0
29SEP26 39.00 C 1.70 1.70 1.70 1.56 +0.27 60 10 85 0
29SEP26 40.00 C 0.00 0.00 0.00 1.37 +0.24 60 0 120 0
29SEP26 41.00 C 0.00 0.00 0.00 1.19 +0.21 60 0 100 0
29SEP26 42.00 C 0.00 0.00 0.00 1.04 +0.21 60 0 99 0
29SEP26 43.00 C 1.19 1.19 1.19 0.90 +0.18 60 31 151 +31
29SEP26 44.00 C 1.03 1.03 1.03 0.79 +0.15 60 30 118 +30
29SEP26 45.00 C 0.94 0.94 0.91 0.68 +0.13 60 47 64 +29
29SEP26 46.00 C 0.84 0.84 0.84 0.59 +0.11 60 30 45 +13
29SEP26 47.00 C 0.78 0.78 0.72 0.51 +0.10 60 39 60 0
29SEP26 48.00 C 0.00 0.00 0.00 0.44 +0.08 60 0 35 0
29SEP26 49.00 C 0.63 0.64 0.63 0.38 +0.07 60 64 64 +52
29SEP26 50.00 C 0.00 0.00 0.00 0.33 +0.06 60 0 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.23 +0.05 60 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.16 +0.03 60 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 0.11 +0.02 60 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.08 +0.02 60 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 +0.01 59 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 +0.01 61 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 +0.01 61 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 +0.01 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 67 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 10.44 +1.02 56 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.62 +0.98 56 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.85 +1.02 56 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 8.10 +0.88 56 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.41 +0.82 56 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.81 +0.84 57 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 6.15 +0.74 57 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.57 +0.64 57 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 5.09 +0.62 57 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.62 +0.58 58 0 60 0
29OCT26 32.00 C 0.00 0.00 0.00 4.21 +0.53 58 0 53 0
29OCT26 33.00 C 0.00 0.00 0.00 3.85 +0.53 59 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 3.49 +0.49 59 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.15 +0.44 59 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 2.82 +0.38 59 0 1 0
29OCT26 37.00 C 0.00 0.00 0.00 2.53 +0.35 59 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 2.26 +0.31 59 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 2.02 +0.28 59 0 0 0
29OCT26 40.00 C 1.93 1.93 1.93 1.81 +0.26 59 50 50 +50
29OCT26 41.00 C 0.00 0.00 0.00 1.61 +0.23 59 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.82 +0.99 60 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 10.08 +0.99 60 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.37 +0.98 60 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.64 +0.87 59 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 8.00 +0.84 59 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 7.40 +0.80 58 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.83 +0.76 58 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 6.28 +0.68 58 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.86 +0.70 59 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 5.42 +0.70 59 0 13 0
30DEC26 32.00 C 0.00 0.00 0.00 5.00 +0.66 59 0 45 0
30DEC26 33.00 C 0.00 0.00 0.00 4.59 +0.62 59 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.21 +0.57 59 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.87 +0.56 59 0 30 0
30DEC26 36.00 C 0.00 0.00 0.00 3.54 +0.50 58 0 84 0
30DEC26 37.00 C 0.00 0.00 0.00 3.25 +0.47 58 0 85 0
30DEC26 38.00 C 0.00 0.00 0.00 2.99 +0.47 58 0 135 0
30DEC26 39.00 C 0.00 0.00 0.00 2.73 +0.42 58 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 2.49 +0.38 58 0 161 0
30DEC26 41.00 C 0.00 0.00 0.00 2.29 +0.38 58 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 2.10 +0.35 58 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 1.90 +0.30 58 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.76 +0.30 58 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 1.61 +0.29 58 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.46 +0.25 58 0 59 0
30DEC26 47.00 C 0.00 0.00 0.00 1.34 +0.23 58 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 1.23 +0.23 58 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 1.13 +0.22 58 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 1.02 +0.18 58 0 1,108 0
30DEC26 52.50 C 0.00 0.00 0.00 0.82 +0.16 58 0 1,221 0
30DEC26 55.00 C 0.00 0.00 0.00 0.65 +0.12 58 0 520 0
30DEC26 57.50 C 0.00 0.00 0.00 0.53 +0.12 58 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.42 +0.09 58 0 138 0
30DEC26 62.50 C 0.00 0.00 0.00 0.34 +0.08 58 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.27 +0.06 58 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.22 +0.06 58 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.17 +0.03 58 0 50 0
30DEC26 72.50 C 0.00 0.00 0.00 0.14 +0.03 57 0 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.11 +0.02 57 0 93 0
30MAR27 22.00 C 0.00 0.00 0.00 11.39 +1.03 59 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.69 +1.06 59 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 10.06 +1.04 58 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 9.43 +1.00 58 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.81 +0.93 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 8.25 +0.88 57 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.71 +0.82 57 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 7.26 +0.82 57 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.76 +0.73 57 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 6.32 +0.69 57 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.91 +0.64 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.56 +0.67 57 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 5.17 +0.60 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.85 +0.59 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.53 +0.58 56 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 4.22 +0.53 56 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 3.94 +0.50 56 0 12 0
30MAR27 39.00 C 0.00 0.00 0.00 3.69 +0.49 56 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 3.44 +0.48 56 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 3.20 +0.43 56 0 0 0
30MAR27 42.00 C 3.35 3.35 3.35 2.99 +0.40 56 3 4 +3
30MAR27 43.00 C 0.00 0.00 0.00 2.80 +0.40 56 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 2.62 +0.40 56 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.43 +0.35 56 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.26 +0.31 56 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 2.13 +0.32 56 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.99 +0.32 56 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.85 +0.29 56 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.71 +0.25 56 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.46 +0.24 56 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.22 +0.19 56 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 1.04 +0.18 56 0 30 0
30MAR27 60.00 C 0.00 0.00 0.00 0.87 +0.15 55 0 40 0
30MAR27 62.50 C 0.00 0.00 0.00 0.74 +0.13 55 0 188 0
29JUN27 22.00 C 0.00 0.00 0.00 12.00 +1.08 58 0 0 0
29JUN27 23.00 C 11.50 11.50 11.50 11.35 +1.01 57 4 4 0
29JUN27 24.00 C 0.00 0.00 0.00 10.74 +1.02 57 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 10.13 +0.96 57 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.59 +0.94 56 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 9.08 +0.88 56 0 13 0
29JUN27 28.00 C 8.55 8.55 8.50 8.58 +0.89 56 21 27 +21
29JUN27 29.00 C 8.03 8.03 8.03 8.11 +0.76 56 6 12 +6
29JUN27 30.00 C 0.00 0.00 0.00 7.67 +0.72 56 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 7.25 +0.69 56 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 6.86 +0.66 56 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.50 +0.64 56 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 6.21 +0.67 57 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.79 +0.55 56 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.56 +0.60 56 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.35 +0.66 57 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 5.07 +0.62 57 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.78 +0.52 57 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.55 +0.53 57 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.31 +0.52 57 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 4.08 +0.51 57 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 3.85 +0.46 57 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 3.64 +0.43 57 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.47 +0.43 57 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.29 +0.43 57 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 3.11 +0.42 57 0 92 0
29JUN27 48.00 C 0.00 0.00 0.00 2.94 +0.38 57 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.78 +0.35 57 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.65 +0.35 57 0 27 0
TOTAL CALL 2,612 19,391 +1,973
30JUL26 22.00 P 0.00 0.00 0.00 0.03 -0.04 64 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.06 -0.06 64 0 94 0
30JUL26 24.00 P 0.00 0.00 0.00 0.11 -0.10 64 0 59 0
30JUL26 25.00 P 0.21 0.21 0.20 0.18 -0.17 63 40 171 0
30JUL26 26.00 P 0.33 0.33 0.33 0.30 -0.21 63 6 128 0
30JUL26 27.00 P 0.44 0.48 0.44 0.46 -0.30 63 10 203 +8
30JUL26 28.00 P 0.68 0.70 0.65 0.67 -0.38 62 30 195 +3
30JUL26 29.00 P 0.90 0.98 0.90 0.97 -0.47 62 25 189 +13
30JUL26 30.00 P 1.40 1.40 1.26 1.34 -0.58 63 371 564 +257
30JUL26 31.00 P 1.78 1.79 1.77 1.75 -0.65 62 13 75 0
30JUL26 32.00 P 0.00 0.00 0.00 2.28 -0.72 62 0 59 0
30JUL26 33.00 P 3.00 3.00 2.90 2.87 -0.69 63 3 251 +1
30JUL26 34.00 P 0.00 0.00 0.00 3.42 -0.84 59 0 577 0
30JUL26 35.00 P 4.27 4.27 4.27 4.24 -1.05 63 2 85 -2
30JUL26 36.00 P 0.00 0.00 0.00 5.01 -0.86 63 0 361 0
30JUL26 37.00 P 5.67 5.67 5.67 5.83 -1.07 63 1 213 -1
30JUL26 38.00 P 0.00 0.00 0.00 6.73 -1.04 65 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 7.72 -0.89 70 0 193 0
30JUL26 40.00 P 0.00 0.00 0.00 8.47 -1.17 62 0 116 0
30JUL26 41.00 P 0.00 0.00 0.00 9.55 -1.04 72 0 91 0
30JUL26 42.00 P 0.00 0.00 0.00 10.34 -1.36 60 0 37 0
30JUL26 43.00 P 0.00 0.00 0.00 11.29 -1.16 55 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 12.28 -1.15 0 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 13.28 -1.15 0 0 40 0
30JUL26 46.00 P 0.00 0.00 0.00 14.30 -1.21 68 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.28 -1.15 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.28 -1.14 0 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 17.28 -1.14 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 18.28 -1.24 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.19 -0.10 63 0 50 0
28AUG26 23.00 P 0.27 0.27 0.27 0.29 -0.14 63 1 39 +1
28AUG26 24.00 P 0.00 0.00 0.00 0.41 -0.17 62 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.57 -0.22 62 0 16 0
28AUG26 26.00 P 0.74 0.74 0.73 0.78 -0.27 62 2 85 0
28AUG26 27.00 P 0.96 0.96 0.96 1.04 -0.33 61 10 92 0
28AUG26 28.00 P 0.00 0.00 0.00 1.35 -0.41 61 0 58 0
28AUG26 29.00 P 0.00 0.00 0.00 1.71 -0.51 61 0 149 0
28AUG26 30.00 P 0.00 0.00 0.00 2.11 -0.56 61 0 363 0
28AUG26 31.00 P 0.00 0.00 0.00 2.59 -0.64 61 0 181 0
28AUG26 32.00 P 0.00 0.00 0.00 3.18 -0.60 62 0 92 0
28AUG26 33.00 P 0.00 0.00 0.00 3.73 -0.76 61 0 225 0
28AUG26 34.00 P 4.30 4.30 4.30 4.40 -0.79 62 10 114 0
28AUG26 35.00 P 0.00 0.00 0.00 5.10 -0.88 63 0 89 0
28AUG26 36.00 P 0.00 0.00 0.00 5.73 -1.10 61 0 433 0
28AUG26 37.00 P 0.00 0.00 0.00 6.44 -1.07 60 0 45 0
28AUG26 38.00 P 0.00 0.00 0.00 7.41 -0.93 64 0 101 0
28AUG26 39.00 P 0.00 0.00 0.00 8.24 -0.96 65 0 93 0
28AUG26 40.00 P 0.00 0.00 0.00 9.22 -0.87 69 0 61 0
28AUG26 41.00 P 0.00 0.00 0.00 10.01 -0.99 67 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 10.90 -0.92 68 0 45 0
28AUG26 43.00 P 0.00 0.00 0.00 11.85 -0.97 70 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 12.70 -1.04 68 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 13.65 -0.99 69 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.64 -0.94 72 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 15.57 -0.97 72 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 16.40 -1.07 65 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 17.33 -1.12 62 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 18.31 -1.21 62 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 -0.02 59 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 -0.02 60 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 -0.02 60 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.06 -0.02 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.07 -0.04 60 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 -0.04 60 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.12 -0.04 60 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.14 -0.07 59 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.18 -0.07 60 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.26 -0.10 60 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.36 -0.15 59 0 34 0
29SEP26 23.00 P 0.00 0.00 0.00 0.51 -0.16 59 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.69 -0.21 59 0 54 0
29SEP26 25.00 P 0.80 0.80 0.80 0.90 -0.25 59 20 15 -17
29SEP26 26.00 P 0.00 0.00 0.00 1.17 -0.29 59 0 59 0
29SEP26 27.00 P 0.00 0.00 0.00 1.47 -0.36 59 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 1.81 -0.44 58 0 104 0
29SEP26 29.00 P 0.00 0.00 0.00 2.21 -0.50 58 0 106 0
29SEP26 30.00 P 0.00 0.00 0.00 2.67 -0.54 59 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 3.19 -0.59 59 0 90 0
29SEP26 32.00 P 0.00 0.00 0.00 3.75 -0.64 59 0 99 0
29SEP26 33.00 P 4.20 4.20 4.20 4.34 -0.70 59 10 100 0
29SEP26 34.00 P 0.00 0.00 0.00 4.99 -0.75 60 0 73 0
29SEP26 35.00 P 0.00 0.00 0.00 5.68 -0.82 60 0 841 0
29SEP26 36.00 P 0.00 0.00 0.00 6.47 -0.78 62 0 95 0
29SEP26 37.00 P 0.00 0.00 0.00 7.22 -0.80 62 0 123 0
29SEP26 38.00 P 0.00 0.00 0.00 7.97 -0.84 63 0 156 0
29SEP26 39.00 P 0.00 0.00 0.00 8.73 -1.00 62 0 237 0
29SEP26 40.00 P 0.00 0.00 0.00 9.63 -0.93 64 0 1,048 0
29SEP26 41.00 P 0.00 0.00 0.00 10.43 -0.93 64 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 11.26 -0.98 63 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 12.10 -1.14 63 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 12.99 -1.14 64 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.99 -0.95 66 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 14.89 -1.00 66 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.79 -1.00 66 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 16.72 -0.99 66 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 17.59 -1.08 65 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 18.66 -0.86 69 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 20.95 -1.00 66 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 23.33 -1.24 63 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 25.78 -1.14 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.28 -1.14 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 30.78 -1.27 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.32 -1.24 77 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 35.78 -1.14 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.28 -1.26 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 40.78 -1.18 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.28 -1.18 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 45.78 -1.14 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.28 -1.17 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 50.78 -1.14 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.28 -1.16 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 55.78 -1.14 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 58.28 -1.14 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.55 -0.17 57 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.76 -0.17 58 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.94 -0.25 57 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 1.19 -0.28 57 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 1.47 -0.35 57 0 0 0
29OCT26 27.00 P 1.84 1.84 1.84 1.82 -0.38 57 4 5 +4
29OCT26 28.00 P 0.00 0.00 0.00 2.20 -0.45 57 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 2.63 -0.50 57 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 3.11 -0.54 57 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 3.63 -0.59 58 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.18 -0.67 58 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 4.76 -0.71 58 0 30 0
29OCT26 34.00 P 5.45 5.45 5.45 5.41 -0.73 58 15 15 +15
29OCT26 35.00 P 0.00 0.00 0.00 6.10 -0.80 59 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.91 -0.70 60 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.66 -0.72 61 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.26 -0.90 59 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.07 -0.96 60 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 9.89 -0.98 60 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 10.75 -0.94 61 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 1.05 -0.18 57 0 276 0
30DEC26 23.00 P 0.00 0.00 0.00 1.31 -0.20 57 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.60 -0.24 57 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 1.93 -0.26 56 0 57 0
30DEC26 26.00 P 0.00 0.00 0.00 2.28 -0.31 56 0 21 0
30DEC26 27.00 P 0.00 0.00 0.00 2.69 -0.33 56 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 3.12 -0.37 56 0 64 0
30DEC26 29.00 P 0.00 0.00 0.00 3.58 -0.42 56 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 4.09 -0.44 56 0 75 0
30DEC26 31.00 P 0.00 0.00 0.00 4.59 -0.53 56 0 65 0
30DEC26 32.00 P 0.00 0.00 0.00 5.18 -0.59 56 0 24 0
30DEC26 33.00 P 0.00 0.00 0.00 5.78 -0.63 56 0 17 0
30DEC26 34.00 P 0.00 0.00 0.00 6.43 -0.64 56 0 176 0
30DEC26 35.00 P 7.06 7.06 7.06 7.02 -0.83 55 10 94 +10
30DEC26 36.00 P 0.00 0.00 0.00 7.79 -0.81 56 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 8.53 -0.80 56 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.29 -0.82 56 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 10.13 -0.79 58 0 122 0
30DEC26 40.00 P 0.00 0.00 0.00 10.79 -0.92 56 0 106 0
30DEC26 41.00 P 0.00 0.00 0.00 11.59 -0.94 56 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 12.47 -0.87 57 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 13.38 -0.87 59 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 14.22 -0.90 59 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 14.95 -1.03 57 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 15.92 -0.89 58 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 16.74 -0.96 58 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.63 -1.07 58 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.57 -1.05 59 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 19.46 -1.08 59 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 21.77 -0.92 59 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 24.10 -0.95 60 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 26.33 -1.19 57 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 28.71 -1.21 57 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.10 -1.21 56 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 33.55 -1.17 58 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 35.96 -1.18 57 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.37 -1.17 55 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 40.85 -1.13 57 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.30 -1.16 57 0 0 0
30MAR27 22.00 P 1.55 1.55 1.55 1.53 -0.21 54 45 41 +29
30MAR27 23.00 P 0.00 0.00 0.00 1.82 -0.24 54 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 2.17 -0.25 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.53 -0.32 54 0 94 0
30MAR27 26.00 P 0.00 0.00 0.00 2.92 -0.37 54 0 62 0
30MAR27 27.00 P 0.00 0.00 0.00 3.36 -0.39 54 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.82 -0.42 54 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 4.30 -0.51 54 0 15 0
30MAR27 30.00 P 0.00 0.00 0.00 4.82 -0.52 54 0 38 0
30MAR27 31.00 P 5.35 5.35 5.35 5.36 -0.55 54 12 46 +12
30MAR27 32.00 P 0.00 0.00 0.00 6.00 -0.61 54 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 6.62 -0.68 54 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 7.28 -0.58 55 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 7.90 -0.62 54 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 8.56 -0.70 54 0 50 0
30MAR27 37.00 P 0.00 0.00 0.00 9.23 -0.79 54 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 10.03 -0.76 54 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 10.78 -0.76 55 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 11.56 -0.77 55 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.34 -0.79 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.09 -0.87 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.86 -0.92 54 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.73 -0.90 55 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.61 -0.93 55 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.46 -0.89 56 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 17.32 -0.90 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.10 -1.00 55 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.00 -1.05 55 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.86 -1.09 55 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.12 -1.08 55 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.34 -1.15 55 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.59 -1.22 54 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.03 -1.13 56 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.33 -1.15 54 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.22 -0.24 57 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.53 -0.28 56 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 2.90 -0.30 56 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 3.36 -0.26 56 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 3.82 -0.28 56 0 295 0
29JUN27 27.00 P 0.00 0.00 0.00 4.31 -0.29 56 0 127 0
29JUN27 28.00 P 4.67 4.67 4.67 4.67 -0.44 55 5 5 +5
29JUN27 29.00 P 0.00 0.00 0.00 5.31 -0.35 56 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 5.86 -0.37 56 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.42 -0.40 56 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 7.01 -0.43 56 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.62 -0.46 56 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 8.25 -0.49 56 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 8.90 -0.76 56 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 9.70 -0.50 57 0 128 0
29JUN27 37.00 P 0.00 0.00 0.00 10.30 -0.62 56 0 63 0
29JUN27 38.00 P 0.00 0.00 0.00 11.02 -0.64 56 0 108 0
29JUN27 39.00 P 0.00 0.00 0.00 11.68 -0.73 56 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 12.41 -0.77 56 0 28 0
29JUN27 41.00 P 0.00 0.00 0.00 13.18 -0.78 56 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 13.95 -0.80 56 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.74 -0.83 56 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 15.54 -0.83 56 0 0 0
29JUN27 45.00 P 16.46 16.53 16.46 16.34 -0.85 56 29 44 +29
29JUN27 46.00 P 0.00 0.00 0.00 17.08 -0.95 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 17.97 -0.90 56 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 18.82 -0.90 56 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 19.66 -0.93 56 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 20.51 -0.93 56 0 0 0
TOTAL PUT 674 16,559 +367
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$ 6.35
30JUL26 4.40 C 0.00 0.00 0.00 1.95 +0.17 0 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.85 +0.17 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.78 +0.20 71 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.68 +0.16 66 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.60 +0.21 73 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.47 +0.14 51 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.40 +0.16 64 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.17 +0.15 61 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.98 +0.15 64 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.79 +0.11 63 0 0 0
30JUL26 6.00 C 0.57 0.57 0.57 0.63 +0.12 63 1 95 0
30JUL26 6.25 C 0.00 0.00 0.00 0.49 +0.09 63 0 207 0
30JUL26 6.50 C 0.36 0.36 0.36 0.38 +0.07 63 2 167 0
30JUL26 6.75 C 0.00 0.00 0.00 0.28 +0.05 62 0 70 0
30JUL26 7.00 C 0.21 0.25 0.21 0.21 +0.04 63 43 73 -25
30JUL26 7.25 C 0.16 0.16 0.16 0.15 +0.03 63 15 156 -15
30JUL26 7.50 C 0.13 0.14 0.13 0.11 +0.02 63 78 146 -64
30JUL26 7.75 C 0.10 0.12 0.10 0.07 +0.01 61 121 109 -90
30JUL26 8.00 C 0.08 0.08 0.08 0.05 +0.01 62 49 252 -44
30JUL26 8.25 C 0.00 0.00 0.00 0.04 +0.01 64 0 130 0
30JUL26 8.50 C 0.05 0.05 0.05 0.03 +0.01 66 27 43 -2
30JUL26 8.75 C 0.00 0.00 0.00 0.02 +0.01 65 0 181 0
30JUL26 9.00 C 0.02 0.02 0.02 0.01 0.00 62 29 63 +28
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 66 0 186 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 70 0 160 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 74 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 78 0 188 0
30JUL26 10.50 C 0.02 0.02 0.02 0.01 0.00 84 4 297 -4
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 97 0 34 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 103 0 117 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 108 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 113 0 80 0
28AUG26 4.40 C 0.00 0.00 0.00 1.99 +0.16 55 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.92 +0.18 63 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.83 +0.17 63 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.74 +0.18 62 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.63 +0.14 56 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.57 +0.14 62 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.49 +0.14 62 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.30 +0.15 63 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.12 +0.14 63 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.96 +0.12 63 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.79 +0.09 60 0 20 0
28AUG26 6.25 C 0.69 0.69 0.69 0.69 +0.10 63 15 15 +15
28AUG26 6.50 C 0.58 0.58 0.58 0.58 +0.09 63 15 15 +15
28AUG26 6.75 C 0.00 0.00 0.00 0.49 +0.07 64 0 24 0
28AUG26 7.00 C 0.39 0.41 0.39 0.40 +0.06 64 30 30 +30
28AUG26 7.25 C 0.00 0.00 0.00 0.33 +0.05 64 0 27 0
28AUG26 7.50 C 0.00 0.00 0.00 0.27 +0.05 64 0 70 0
28AUG26 7.75 C 0.25 0.25 0.25 0.22 +0.04 64 15 43 0
28AUG26 8.00 C 0.20 0.20 0.20 0.18 +0.04 64 15 46 +15
28AUG26 8.25 C 0.17 0.17 0.17 0.14 +0.02 63 4 53 +4
28AUG26 8.50 C 0.16 0.16 0.16 0.11 +0.02 63 2 78 +2
28AUG26 8.75 C 0.00 0.00 0.00 0.09 +0.02 63 0 158 0
28AUG26 9.00 C 0.00 0.00 0.00 0.07 +0.01 63 0 119 0
28AUG26 9.25 C 0.00 0.00 0.00 0.06 +0.01 64 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.05 +0.01 65 0 17 0
28AUG26 9.75 C 0.00 0.00 0.00 0.04 +0.01 65 0 16 0
28AUG26 10.00 C 0.06 0.06 0.06 0.03 +0.01 64 1 35 +1
28AUG26 10.50 C 0.00 0.00 0.00 0.02 +0.01 65 0 7 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 67 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 71 0 110 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 78 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 2.08 +0.19 64 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.96 +0.16 57 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.89 +0.15 60 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.80 +0.12 59 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.73 +0.15 60 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.64 +0.12 59 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.60 +0.18 63 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.39 +0.13 59 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.23 +0.11 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.06 +0.10 58 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.94 +0.11 60 0 0 0
29SEP26 6.25 C 0.81 0.81 0.81 0.82 +0.10 60 2 2 +2
29SEP26 6.50 C 0.00 0.00 0.00 0.74 +0.10 63 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.63 +0.08 62 0 2 0
29SEP26 7.00 C 0.52 0.52 0.52 0.54 +0.07 62 1 19 +1
29SEP26 7.25 C 0.00 0.00 0.00 0.47 +0.07 62 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.40 +0.06 62 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 +0.05 62 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 +0.05 62 0 40 0
29SEP26 8.25 C 0.00 0.00 0.00 0.25 +0.05 62 0 581 0
29SEP26 8.50 C 0.00 0.00 0.00 0.21 +0.04 62 0 1,077 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 +0.04 62 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 +0.03 62 0 2,300 0
29SEP26 9.25 C 0.00 0.00 0.00 0.13 +0.03 62 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 +0.02 62 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 +0.02 62 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.08 +0.02 62 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 +0.02 63 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 +0.01 62 0 190 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 0.00 59 0 172 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 192 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 152 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 82 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 55 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 68 0 59 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 70 0 27 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 19 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 75 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 81 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 83 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 2.03 +0.16 59 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.94 +0.15 58 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.86 +0.15 57 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.78 +0.11 57 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.73 +0.16 60 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.67 +0.14 61 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.49 +0.13 60 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.33 +0.12 60 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.17 +0.12 58 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.04 +0.11 59 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 0.92 +0.11 59 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.82 +0.09 59 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.73 +0.09 60 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.64 +0.08 60 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.56 +0.07 60 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.49 +0.07 60 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.42 +0.06 59 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.37 +0.05 59 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.32 +0.05 59 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.28 - 59 0 0 -
30DEC26 4.40 C 0.00 0.00 0.00 2.22 +0.15 58 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.14 +0.15 58 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.07 +0.15 58 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.99 +0.14 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.92 +0.14 57 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.85 +0.14 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.78 +0.13 57 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.62 +0.10 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.47 +0.10 57 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.36 +0.14 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.20 +0.08 56 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.10 +0.10 57 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.98 +0.08 56 0 21 0
30DEC26 6.75 C 0.00 0.00 0.00 0.89 +0.08 57 0 45 0
30DEC26 7.00 C 0.00 0.00 0.00 0.81 +0.05 57 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 0.73 +0.05 57 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 0.66 +0.07 57 0 84 0
30DEC26 7.75 C 0.64 0.64 0.64 0.59 +0.05 57 15 60 +15
30DEC26 8.00 C 0.00 0.00 0.00 0.53 +0.04 57 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.47 +0.03 57 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.42 +0.02 57 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.38 +0.02 57 0 47 0
30DEC26 9.00 C 0.00 0.00 0.00 0.34 +0.02 57 0 91 0
30DEC26 9.25 C 0.00 0.00 0.00 0.30 +0.01 56 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.27 +0.01 57 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 0.24 +0.01 56 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.22 +0.02 57 0 32 0
30DEC26 10.50 C 0.00 0.00 0.00 0.17 +0.01 56 0 9 0
30DEC26 11.00 C 0.00 0.00 0.00 0.14 +0.01 57 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.11 0.00 56 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 0.00 57 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.07 0.00 56 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.06 0.00 57 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.05 0.00 57 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 0.00 57 0 45 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 0.00 57 0 19 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 0.00 55 0 1 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 37 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 53 0 60 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 19 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 147 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 69 0 10 0
30MAR27 4.40 C 0.00 0.00 0.00 2.41 +0.18 61 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.34 +0.16 61 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.27 +0.18 60 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.20 +0.17 60 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.11 +0.14 58 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.07 +0.15 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.98 +0.12 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.83 +0.10 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.72 +0.13 58 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.59 +0.12 58 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.46 +0.11 58 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.35 +0.11 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.24 +0.10 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.15 +0.10 57 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.06 +0.09 57 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.98 +0.07 57 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.90 +0.06 57 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.83 +0.06 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.76 +0.06 57 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.71 +0.05 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.66 +0.05 57 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.61 +0.06 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.56 +0.03 57 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.52 +0.03 57 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.48 +0.03 57 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.44 +0.03 57 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.40 +0.02 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.34 +0.01 57 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.29 +0.01 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 +0.01 57 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 +0.01 57 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.18 +0.01 57 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.16 +0.01 57 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.13 0.00 56 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 +0.01 57 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.10 0.00 57 0 35 0
29JUN27 4.40 C 0.00 0.00 0.00 2.51 +0.14 58 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.45 +0.12 58 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.39 +0.15 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.35 +0.17 59 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.26 +0.14 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.22 +0.15 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.14 +0.10 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.00 +0.10 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.89 +0.13 58 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.77 +0.12 57 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.66 +0.12 58 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.53 +0.08 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.43 +0.11 56 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.34 +0.09 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.25 +0.09 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.16 +0.08 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.08 +0.06 56 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.03 +0.07 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.96 +0.06 56 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.90 +0.05 56 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.84 +0.05 56 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.79 +0.04 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.74 +0.04 57 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.69 +0.03 56 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.64 +0.02 56 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.60 +0.01 56 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.56 +0.01 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.49 0.00 56 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.43 0.00 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.38 -0.01 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.34 -0.01 56 0 16 0
29JUN27 12.50 C 0.39 0.39 0.38 0.30 -0.01 56 30 31 +30
TOTAL CALL 514 11,546 -86
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 -0.01 62 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 -0.02 59 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.02 -0.02 63 0 16 0
30JUL26 4.90 P 0.00 0.00 0.00 0.03 -0.02 64 0 32 0
30JUL26 5.00 P 0.00 0.00 0.00 0.04 -0.02 65 0 181 0
30JUL26 5.25 P 0.00 0.00 0.00 0.06 -0.04 61 0 77 0
30JUL26 5.50 P 0.00 0.00 0.00 0.10 -0.05 60 0 375 0
30JUL26 5.75 P 0.16 0.16 0.15 0.16 -0.07 60 26 131 +6
30JUL26 6.00 P 0.26 0.27 0.23 0.25 -0.09 60 135 327 +115
30JUL26 6.25 P 0.39 0.39 0.39 0.36 -0.11 60 50 117 +50
30JUL26 6.50 P 0.00 0.00 0.00 0.50 -0.12 61 0 229 0
30JUL26 6.75 P 0.62 0.62 0.62 0.68 -0.13 64 1 51 +1
30JUL26 7.00 P 0.00 0.00 0.00 0.84 -0.16 62 0 85 0
30JUL26 7.25 P 1.04 1.04 1.04 1.06 -0.14 67 4 136 -4
30JUL26 7.50 P 0.00 0.00 0.00 1.25 -0.18 64 0 111 0
30JUL26 7.75 P 0.00 0.00 0.00 1.48 -0.18 67 0 222 0
30JUL26 8.00 P 0.00 0.00 0.00 1.71 -0.17 69 0 232 0
30JUL26 8.25 P 0.00 0.00 0.00 1.95 -0.16 72 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 2.18 -0.18 70 0 156 0
30JUL26 8.75 P 0.00 0.00 0.00 2.42 -0.18 71 0 16 0
30JUL26 9.00 P 0.00 0.00 0.00 2.67 -0.17 76 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 2.90 -0.21 0 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 3.15 -0.21 0 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 3.40 -0.18 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.65 -0.20 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.17 -0.16 102 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.67 -0.16 109 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.17 -0.19 116 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.67 -0.15 123 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 6.17 -0.18 129 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.67 -0.16 136 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.04 -0.01 63 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.05 -0.02 64 0 0 0
28AUG26 4.60 P 0.06 0.06 0.06 0.06 -0.02 63 10 10 +10
28AUG26 4.70 P 0.00 0.00 0.00 0.07 -0.02 63 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.09 -0.02 64 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.10 -0.03 62 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.12 -0.03 63 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.17 -0.04 62 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.24 -0.05 62 0 31 0
28AUG26 5.75 P 0.33 0.33 0.32 0.32 -0.07 61 30 49 +30
28AUG26 6.00 P 0.44 0.44 0.41 0.42 -0.09 61 77 138 +77
28AUG26 6.25 P 0.00 0.00 0.00 0.55 -0.09 62 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.69 -0.10 62 0 31 0
28AUG26 6.75 P 0.00 0.00 0.00 0.86 -0.10 64 0 16 0
28AUG26 7.00 P 1.00 1.00 1.00 1.04 -0.12 65 4 26 +4
28AUG26 7.25 P 0.00 0.00 0.00 1.19 -0.16 62 0 5 0
28AUG26 7.50 P 0.00 0.00 0.00 1.39 -0.16 63 0 42 0
28AUG26 7.75 P 0.00 0.00 0.00 1.60 -0.16 65 0 48 0
28AUG26 8.00 P 0.00 0.00 0.00 1.81 -0.16 65 0 60 0
28AUG26 8.25 P 0.00 0.00 0.00 2.03 -0.17 66 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 2.26 -0.19 67 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 2.49 -0.19 68 0 45 0
28AUG26 9.00 P 0.00 0.00 0.00 2.73 -0.18 70 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 2.96 -0.16 70 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.21 -0.16 74 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 3.43 -0.19 69 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 3.67 -0.19 69 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.18 -0.16 78 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 4.68 -0.18 84 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 5.18 -0.18 89 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.68 -0.17 94 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 6.18 -0.18 99 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.68 -0.15 103 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.08 -0.02 61 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.10 -0.02 62 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.11 -0.02 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.13 -0.03 61 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.15 -0.03 61 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.17 -0.03 60 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.19 -0.04 60 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.26 -0.05 60 0 50 0
29SEP26 5.50 P 0.00 0.00 0.00 0.34 -0.06 60 0 45 0
29SEP26 5.75 P 0.00 0.00 0.00 0.43 -0.08 59 0 16 0
29SEP26 6.00 P 0.00 0.00 0.00 0.54 -0.08 59 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.67 -0.09 60 0 63 0
29SEP26 6.50 P 0.00 0.00 0.00 0.80 -0.10 59 0 70 0
29SEP26 6.75 P 0.00 0.00 0.00 0.96 -0.11 60 0 63 0
29SEP26 7.00 P 0.00 0.00 0.00 1.12 -0.13 59 0 92 0
29SEP26 7.25 P 0.00 0.00 0.00 1.30 -0.13 60 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.49 -0.12 60 0 227 0
29SEP26 7.75 P 0.00 0.00 0.00 1.69 -0.14 61 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.89 -0.15 61 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 2.10 -0.16 61 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 2.31 -0.17 61 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 2.55 -0.15 64 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.79 -0.14 66 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 3.01 -0.18 65 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 3.25 -0.17 67 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 3.48 -0.17 67 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 3.71 -0.18 66 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 4.19 -0.18 67 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 4.68 -0.18 70 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.18 -0.18 74 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.68 -0.17 78 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.18 -0.18 82 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.68 -0.17 86 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.15 -0.20 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.65 -0.20 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.15 -0.20 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.65 -0.20 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.15 -0.20 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.65 -0.20 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.15 -0.20 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.65 -0.20 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.15 -0.20 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.65 -0.20 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.15 -0.20 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.65 -0.20 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.15 -0.20 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.65 -0.20 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.65 -0.20 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.65 -0.20 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.65 -0.20 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.65 -0.20 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.13 -0.03 58 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.15 -0.03 58 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.17 -0.03 58 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.19 -0.04 58 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.23 -0.03 59 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.25 -0.04 58 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.32 -0.06 58 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.42 -0.06 59 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.52 -0.07 58 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.62 -0.10 57 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.75 -0.09 58 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.89 -0.11 58 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.05 -0.10 58 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.22 -0.11 59 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.39 -0.12 59 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.57 -0.13 59 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.76 -0.14 59 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.99 -0.11 62 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.19 -0.15 62 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.41 - 63 0 0 -
30DEC26 4.40 P 0.00 0.00 0.00 0.19 -0.04 56 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.22 -0.04 57 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.24 -0.05 57 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 -0.05 57 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 -0.05 57 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 -0.05 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 -0.05 57 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.44 -0.08 56 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 -0.06 57 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.65 -0.07 56 0 46 0
30DEC26 6.00 P 0.00 0.00 0.00 0.77 -0.11 56 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.90 -0.11 56 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 1.04 -0.12 56 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.19 -0.10 56 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.35 -0.12 56 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.54 -0.11 57 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.71 -0.13 57 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 1.92 -0.10 58 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 2.09 -0.13 57 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 2.28 -0.14 57 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 2.49 -0.14 57 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.71 -0.13 59 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.93 -0.14 59 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 3.14 -0.15 59 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 3.36 -0.15 59 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.58 -0.14 59 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.81 -0.17 60 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 4.24 -0.19 57 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 4.73 -0.15 60 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 5.21 -0.16 61 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 5.69 -0.17 61 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 6.18 -0.18 62 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.68 -0.17 65 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.17 -0.18 66 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 7.67 -0.18 68 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.17 -0.18 71 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.67 -0.18 73 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.17 -0.18 75 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.67 -0.18 78 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.17 -0.18 80 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.67 -0.18 82 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.17 -0.18 84 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.67 -0.18 86 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.17 -0.18 88 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.67 -0.18 90 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.17 -0.18 91 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.67 -0.18 93 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.67 -0.18 96 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.67 -0.18 100 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.32 -0.05 57 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.35 -0.05 57 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.38 -0.05 57 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.41 -0.06 57 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.45 -0.04 57 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.47 -0.06 56 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.51 -0.07 56 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.61 -0.07 56 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.72 -0.07 56 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.83 -0.07 56 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.95 -0.10 55 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.09 -0.10 56 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.23 -0.08 55 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.38 -0.11 55 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.54 -0.12 56 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.71 -0.11 56 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.88 -0.12 55 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.07 -0.12 56 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 2.25 -0.13 56 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.44 -0.14 56 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.64 -0.13 56 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.83 -0.15 56 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.04 -0.16 56 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.27 -0.12 57 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.49 -0.11 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.66 -0.17 55 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.91 -0.15 57 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 4.33 -0.16 56 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.78 -0.18 55 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 5.24 -0.19 55 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.74 -0.16 58 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 6.21 -0.17 58 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.69 -0.17 58 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.19 -0.16 60 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.68 -0.17 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.18 -0.17 63 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.41 -0.06 56 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.45 -0.06 56 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.48 -0.06 56 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.52 -0.06 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.56 -0.05 56 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.60 -0.06 56 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.62 -0.08 55 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.74 -0.07 56 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.84 -0.08 55 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.95 -0.11 54 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.08 -0.11 54 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.24 -0.12 55 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.37 -0.11 55 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.52 -0.16 54 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.70 -0.14 55 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.86 -0.12 55 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.04 -0.10 55 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.20 -0.12 55 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.39 -0.12 55 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.58 -0.12 55 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.79 -0.11 56 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.96 -0.14 55 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.16 -0.13 55 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.39 -0.11 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.57 -0.14 55 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.80 -0.11 56 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.01 -0.12 56 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.42 -0.15 55 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.86 -0.16 55 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.32 -0.16 55 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.79 -0.15 56 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.26 -0.16 56 0 0 0
TOTAL PUT 337 10,616 +289
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$ 6.51
30JUL26 4.70 C 0.00 0.00 0.00 1.82 +0.04 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.72 +0.05 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.62 +0.05 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.52 +0.05 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.02 +0.04 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.78 +0.04 26 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.54 +0.04 23 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.33 +0.03 22 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.08 +0.01 23 0 1 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 0.00 23 0 114 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 23 0 62 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 29 0 142 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 35 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 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 74 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.83 +0.05 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.72 +0.03 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.04 +0.04 22 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.81 +0.04 24 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.59 +0.03 23 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.40 +0.03 22 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
28AUG26 6.75 C 0.15 0.15 0.15 0.15 +0.01 23 50 50 +50
28AUG26 7.00 C 0.00 0.00 0.00 0.08 0.00 23 0 5 0
28AUG26 7.25 C 0.00 0.00 0.00 0.04 0.00 23 0 1 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 0.00 23 0 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 27 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 1.83 +0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.72 +0.02 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.62 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.52 +0.02 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.28 +0.02 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.04 +0.02 20 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.81 +0.04 22 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.59 +0.03 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.40 +0.01 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.16 +0.01 22 0 16 0
29SEP26 7.00 C 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 30 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 1.83 +0.03 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.63 +0.03 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.53 +0.03 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.29 +0.03 24 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.04 +0.02 19 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.81 +0.03 21 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.59 0.00 20 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.41 0.00 20 0 0 0
29OCT26 6.50 C 0.28 0.28 0.28 0.29 +0.02 22 1 1 +1
29OCT26 6.75 C 0.00 0.00 0.00 0.19 +0.02 22 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.12 +0.02 22 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.07 +0.01 22 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.04 0.00 22 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 +0.01 23 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 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 1.83 +0.03 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.54 +0.04 27 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.30 +0.02 26 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.04 0.00 17 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.82 +0.01 20 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.60 +0.01 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.47 +0.03 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.33 +0.02 20 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.23 +0.01 20 0 50 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 +0.01 20 0 39 0
30DEC26 7.25 C 0.00 0.00 0.00 0.11 +0.01 21 0 35 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 0.00 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 20 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 22 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 24 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 25 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.83 +0.03 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.73 +0.03 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.63 +0.01 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.54 +0.01 23 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.30 +0.02 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.05 -0.01 18 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.86 +0.01 20 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.68 +0.01 20 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.55 +0.02 21 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.42 +0.02 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.32 +0.01 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.24 +0.01 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.17 0.00 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.13 +0.01 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 0.07 +0.01 20 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 0.00 20 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.03 0.00 20 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.01 0.00 19 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 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 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 1.83 +0.03 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.74 +0.01 22 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.64 0.00 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.55 +0.02 22 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.30 -0.02 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.13 +0.03 21 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.94 +0.02 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.78 +0.02 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.62 0.00 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.51 +0.03 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.41 +0.02 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.33 +0.02 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.26 +0.01 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.21 +0.02 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 +0.02 21 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 +0.02 21 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.08 +0.01 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.06 +0.01 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 +0.01 22 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 20 0 0 0
TOTAL CALL 51 1,173 +51
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30JUL26 6.25 P 0.08 0.08 0.08 0.06 -0.01 23 6 6 +6
30JUL26 6.50 P 0.00 0.00 0.00 0.15 -0.02 22 0 102 0
30JUL26 6.75 P 0.00 0.00 0.00 0.31 -0.02 23 0 123 0
30JUL26 7.00 P 0.00 0.00 0.00 0.51 -0.03 23 0 231 0
30JUL26 7.25 P 0.00 0.00 0.00 0.74 -0.04 0 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.99 -0.04 0 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 1.28 -0.02 51 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.53 -0.02 57 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.78 -0.02 64 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.03 -0.02 70 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.28 -0.02 75 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.53 -0.02 80 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.78 -0.02 85 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.03 -0.02 90 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.28 -0.02 95 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.53 -0.02 99 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
28AUG26 6.25 P 0.14 0.14 0.14 0.12 -0.01 23 13 14 +13
28AUG26 6.50 P 0.00 0.00 0.00 0.22 -0.03 23 0 3 0
28AUG26 6.75 P 0.00 0.00 0.00 0.37 -0.04 23 0 84 0
28AUG26 7.00 P 0.00 0.00 0.00 0.54 -0.04 22 0 218 0
28AUG26 7.25 P 0.00 0.00 0.00 0.78 -0.02 27 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.99 -0.06 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.28 -0.02 37 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.53 -0.02 42 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.78 -0.02 46 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.03 -0.02 50 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.28 -0.02 54 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.53 -0.02 58 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.78 -0.02 62 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.03 -0.02 65 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.28 -0.02 68 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.53 -0.02 72 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.14 0.00 23 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 -0.03 21 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.36 -0.02 21 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.55 0.00 23 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.75 -0.02 24 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.98 -0.01 26 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 1.19 -0.01 24 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.43 -0.01 26 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.66 -0.03 19 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.93 0.00 32 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.15 -0.03 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 2.41 -0.01 30 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.67 -0.02 38 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.93 +0.02 45 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.16 0.00 39 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.43 +0.02 50 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.66 -0.01 45 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.17 +0.02 55 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.65 0.00 48 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.15 0.00 54 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.65 -0.01 59 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 28 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 23 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.05 0.00 22 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.09 -0.01 21 0 0 0
29OCT26 6.00 P 0.16 0.16 0.16 0.15 -0.02 21 12 12 +12
29OCT26 6.25 P 0.00 0.00 0.00 0.26 -0.01 21 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.39 -0.02 21 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.57 0.00 22 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.76 -0.01 22 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.99 0.00 25 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.21 0.00 25 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.43 -0.03 23 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.69 -0.01 28 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.93 0.00 29 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.18 0.00 32 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.41 -0.02 27 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 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 0.02 0.00 21 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.12 -0.01 20 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.20 0.00 20 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.29 -0.02 20 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.42 -0.02 19 0 25 0
30DEC26 6.75 P 0.00 0.00 0.00 0.61 +0.01 21 0 63 0
30DEC26 7.00 P 0.00 0.00 0.00 0.80 +0.02 22 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.99 0.00 21 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 1.21 0.00 21 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.46 0.00 24 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.69 -0.01 24 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.96 +0.03 30 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.18 -0.01 27 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.45 +0.02 33 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.67 -0.02 29 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.94 +0.03 36 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.19 +0.02 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.44 +0.02 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.69 +0.02 42 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.17 +0.02 41 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.68 +0.02 47 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 5.18 +0.02 51 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.68 +0.02 54 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.02 0.00 20 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 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.11 -0.01 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.17 -0.01 20 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.24 -0.02 19 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.34 -0.03 19 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.47 -0.03 19 0 21 0
30MAR27 6.75 P 0.00 0.00 0.00 0.62 -0.03 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.83 0.00 21 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.03 +0.01 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.25 +0.03 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.46 0.00 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.70 0.00 23 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.96 +0.03 26 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.18 -0.01 24 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.45 +0.02 29 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.69 0.00 30 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.94 +0.02 31 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.19 +0.02 33 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.44 +0.02 35 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.69 +0.02 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.17 +0.02 37 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.68 +0.02 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 5.18 +0.02 44 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.68 +0.02 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.11 0.00 21 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.16 0.00 21 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.32 -0.01 21 0 11 0
29JUN27 6.25 P 0.00 0.00 0.00 0.44 0.00 21 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.57 -0.01 21 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.73 0.00 22 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.88 -0.02 21 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.07 -0.03 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.30 +0.02 23 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.51 +0.02 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.73 +0.02 23 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.96 +0.02 24 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.21 +0.02 26 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.45 +0.02 26 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.70 +0.01 28 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.94 +0.02 29 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.19 +0.02 30 0 0 0
TOTAL PUT 31 1,931 +31
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$ 22.92
30JUL26 16.00 C 0.00 0.00 0.00 6.96 +0.32 52 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.47 +0.32 55 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.04 +0.38 68 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.48 +0.30 49 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.01 +0.30 52 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.51 +0.27 47 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.06 +0.35 49 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.63 +0.34 50 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.21 +0.33 50 0 2 0
30JUL26 21.00 C 0.00 0.00 0.00 2.43 +0.28 50 0 21 0
30JUL26 22.00 C 1.85 1.85 1.85 1.78 +0.28 50 2 135 -2
30JUL26 23.00 C 1.35 1.35 1.16 1.22 +0.16 49 5 222 +2
30JUL26 24.00 C 0.90 1.00 0.90 0.85 +0.12 51 2 546 -2
30JUL26 25.00 C 0.66 0.66 0.56 0.56 +0.10 51 36 526 +8
30JUL26 26.00 C 0.43 0.43 0.40 0.35 +0.07 51 17 565 +1
30JUL26 27.00 C 0.30 0.31 0.28 0.21 +0.04 51 54 631 +19
30JUL26 28.00 C 0.00 0.00 0.00 0.12 +0.02 50 0 463 0
30JUL26 29.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 219 0
30JUL26 30.00 C 0.12 0.12 0.12 0.04 +0.01 51 76 158 -76
30JUL26 31.00 C 0.00 0.00 0.00 0.02 0.00 50 0 124 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 50 0 63 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 79 0
30JUL26 34.00 C 0.04 0.04 0.04 0.01 0.00 58 100 145 +100
28AUG26 16.00 C 0.00 0.00 0.00 7.09 +0.31 57 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.58 +0.27 52 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.15 +0.31 55 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.69 +0.37 53 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.23 +0.28 52 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.80 +0.30 51 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.38 +0.30 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.96 +0.31 49 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.58 +0.29 49 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.90 +0.27 49 0 199 0
28AUG26 22.00 C 0.00 0.00 0.00 2.23 +0.21 47 0 491 0
28AUG26 23.00 C 0.00 0.00 0.00 1.79 +0.23 49 0 488 0
28AUG26 24.00 C 0.00 0.00 0.00 1.40 +0.14 50 0 378 0
28AUG26 25.00 C 1.09 1.09 1.07 1.07 +0.13 50 45 316 +42
28AUG26 26.00 C 0.00 0.00 0.00 0.79 +0.10 50 0 354 0
28AUG26 27.00 C 0.68 0.68 0.68 0.58 +0.07 50 15 419 -15
28AUG26 28.00 C 0.51 0.51 0.51 0.42 +0.06 50 200 567 +200
28AUG26 29.00 C 0.40 0.40 0.40 0.30 +0.04 50 15 274 +15
28AUG26 30.00 C 0.34 0.34 0.34 0.21 +0.03 50 15 182 +15
28AUG26 31.00 C 0.00 0.00 0.00 0.15 +0.02 50 0 74 0
28AUG26 32.00 C 0.22 0.22 0.19 0.10 +0.01 49 53 97 +30
28AUG26 33.00 C 0.18 0.18 0.18 0.07 +0.01 50 30 46 +19
28AUG26 34.00 C 0.00 0.00 0.00 0.05 +0.01 50 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 7.21 +0.30 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.76 +0.32 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.28 +0.27 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.84 +0.25 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.42 +0.25 48 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.02 +0.27 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.63 +0.27 48 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.25 +0.32 48 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.90 +0.31 48 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 3.33 +0.43 50 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 2.59 +0.23 45 0 197 0
29SEP26 23.00 C 0.00 0.00 0.00 2.12 +0.20 46 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 1.71 +0.16 46 0 708 0
29SEP26 25.00 C 0.00 0.00 0.00 1.41 +0.12 47 0 467 0
29SEP26 26.00 C 1.07 1.07 1.07 1.13 +0.11 48 1 477 +1
29SEP26 27.00 C 0.00 0.00 0.00 0.89 +0.09 48 0 350 0
29SEP26 28.00 C 0.00 0.00 0.00 0.69 +0.07 48 0 276 0
29SEP26 29.00 C 0.00 0.00 0.00 0.53 +0.06 47 0 198 0
29SEP26 30.00 C 0.00 0.00 0.00 0.41 +0.05 47 0 184 0
29SEP26 31.00 C 0.00 0.00 0.00 0.31 +0.03 47 0 133 0
29SEP26 32.00 C 0.00 0.00 0.00 0.24 +0.03 48 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.18 +0.02 47 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 +0.02 48 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 +0.01 47 0 91 0
29SEP26 36.00 C 0.00 0.00 0.00 0.08 +0.01 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 0.04 0.00 47 0 5 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 0.00 47 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 0.00 47 0 11 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 45 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 26 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 6.85 +0.24 48 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.42 +0.24 47 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.02 +0.26 48 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.57 +0.22 46 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.18 +0.22 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.83 +0.24 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.48 +0.25 46 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.13 +0.35 46 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.44 +0.31 44 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.89 +0.16 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.40 +0.22 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.01 +0.16 45 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.67 +0.18 46 0 0 0
29OCT26 26.00 C 1.38 1.38 1.38 1.39 +0.18 46 15 15 +15
29OCT26 27.00 C 1.15 1.15 1.15 1.14 +0.16 46 15 15 +15
29OCT26 28.00 C 0.00 0.00 0.00 0.92 +0.14 46 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.74 +0.12 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.59 +0.10 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.47 +0.09 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.37 - 46 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 7.59 +0.23 48 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.19 +0.24 48 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.79 +0.23 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.39 +0.22 47 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.01 +0.21 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.65 +0.22 46 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.30 +0.22 46 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 4.97 +0.20 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.65 +0.20 46 0 0 0
30DEC26 21.00 C 4.24 4.24 4.24 4.05 +0.17 46 1 230 0
30DEC26 22.00 C 0.00 0.00 0.00 3.52 +0.25 45 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.05 +0.23 45 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 2.63 +0.20 45 0 100 0
30DEC26 25.00 C 0.00 0.00 0.00 2.27 +0.13 46 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 1.96 +0.13 46 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.70 +0.14 46 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 1.46 +0.13 46 0 33 0
30DEC26 29.00 C 0.00 0.00 0.00 1.24 +0.12 46 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.05 +0.10 46 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 0.89 +0.09 46 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.75 +0.07 46 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.64 +0.07 46 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.54 +0.06 46 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.45 +0.05 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.38 +0.04 46 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.32 +0.04 46 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.27 +0.03 46 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.23 +0.03 46 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.19 +0.02 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.16 +0.02 46 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.13 +0.01 45 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 8.00 +0.25 47 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.63 +0.26 47 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.25 +0.25 47 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 6.89 +0.25 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.54 +0.25 46 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.20 +0.24 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.87 +0.23 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.56 +0.22 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.25 +0.20 45 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.69 +0.23 45 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 4.13 +0.13 44 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 3.71 +0.18 45 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.27 +0.15 44 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.96 +0.17 45 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.63 +0.17 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.33 +0.16 45 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.05 +0.14 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.81 +0.13 45 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.60 +0.12 45 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.40 +0.10 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.23 +0.09 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.09 +0.09 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.95 +0.07 45 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.84 +0.07 45 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 8.34 +0.28 47 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.99 +0.28 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.64 +0.29 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.29 +0.27 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.96 +0.26 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.60 +0.22 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.33 +0.26 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.03 +0.24 45 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.74 +0.23 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.20 +0.22 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.69 +0.19 44 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.24 +0.18 44 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 3.83 +0.15 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.47 +0.15 45 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.14 +0.15 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.85 +0.17 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.58 +0.16 45 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.32 +0.15 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.08 +0.12 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.88 +0.12 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.69 +0.12 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.52 +0.10 44 0 6 0
TOTAL CALL 697 13,403 +387
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 52 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 -0.01 48 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.03 -0.01 52 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.05 -0.02 52 0 71 0
30JUL26 18.50 P 0.00 0.00 0.00 0.07 -0.03 50 0 267 0
30JUL26 19.00 P 0.00 0.00 0.00 0.11 -0.05 50 0 215 0
30JUL26 19.50 P 0.00 0.00 0.00 0.17 -0.05 50 0 73 0
30JUL26 20.00 P 0.00 0.00 0.00 0.24 -0.07 50 0 166 0
30JUL26 21.00 P 0.45 0.45 0.45 0.45 -0.13 49 9 183 -7
30JUL26 22.00 P 0.84 0.85 0.80 0.80 -0.21 50 21 370 +15
30JUL26 23.00 P 0.00 0.00 0.00 1.30 -0.25 51 0 370 0
30JUL26 24.00 P 0.00 0.00 0.00 1.87 -0.27 50 0 237 0
30JUL26 25.00 P 0.00 0.00 0.00 2.57 -0.32 50 0 21 0
30JUL26 26.00 P 0.00 0.00 0.00 3.37 -0.34 50 0 21 0
30JUL26 27.00 P 0.00 0.00 0.00 4.37 -0.28 59 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 5.31 -0.23 63 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.24 -0.25 65 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.16 -0.35 63 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 8.17 -0.31 70 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 9.13 -0.35 70 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 10.10 -0.38 68 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 11.09 -0.39 70 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.07 -0.02 50 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.10 -0.03 49 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.15 -0.03 50 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.20 -0.05 50 0 46 0
28AUG26 18.50 P 0.00 0.00 0.00 0.27 -0.06 50 0 70 0
28AUG26 19.00 P 0.00 0.00 0.00 0.36 -0.08 50 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.46 -0.09 50 0 218 0
28AUG26 20.00 P 0.00 0.00 0.00 0.57 -0.10 49 0 199 0
28AUG26 21.00 P 0.00 0.00 0.00 0.87 -0.14 49 0 110 0
28AUG26 22.00 P 0.00 0.00 0.00 1.28 -0.20 49 0 194 0
28AUG26 23.00 P 0.00 0.00 0.00 1.78 -0.26 49 0 165 0
28AUG26 24.00 P 0.00 0.00 0.00 2.40 -0.29 51 0 120 0
28AUG26 25.00 P 0.00 0.00 0.00 3.02 -0.28 49 0 117 0
28AUG26 26.00 P 0.00 0.00 0.00 3.86 -0.22 53 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 4.69 -0.22 54 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 5.48 -0.34 53 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.42 -0.29 56 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 7.34 -0.28 57 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.20 -0.32 54 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 9.18 -0.32 56 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 10.18 -0.31 60 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.10 -0.38 55 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 -0.02 48 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.15 -0.04 47 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.21 -0.04 47 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.28 -0.05 48 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.36 -0.06 48 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.45 -0.08 47 0 39 0
29SEP26 19.00 P 0.00 0.00 0.00 0.56 -0.10 48 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.69 -0.11 47 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.84 -0.12 48 0 284 0
29SEP26 21.00 P 0.00 0.00 0.00 1.19 -0.14 48 0 335 0
29SEP26 22.00 P 0.00 0.00 0.00 1.60 -0.19 47 0 290 0
29SEP26 23.00 P 0.00 0.00 0.00 2.14 -0.23 48 0 127 0
29SEP26 24.00 P 0.00 0.00 0.00 2.73 -0.28 48 0 295 0
29SEP26 25.00 P 0.00 0.00 0.00 3.42 -0.15 49 0 132 0
29SEP26 26.00 P 0.00 0.00 0.00 4.13 -0.23 49 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.90 -0.22 50 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 5.73 -0.25 51 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 6.59 -0.26 51 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.48 -0.27 52 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 8.38 -0.31 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.30 -0.24 53 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.18 -0.31 50 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 11.18 -0.32 53 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.08 -0.41 0 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 13.09 -0.39 50 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.13 -0.35 58 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.12 -0.36 59 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.12 -0.36 62 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 17.12 -0.36 64 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 18.09 -0.39 62 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 19.12 -0.36 69 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.08 -0.40 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 21.12 -0.36 73 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 22.12 -0.36 75 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 23.12 -0.36 77 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.24 -0.02 46 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.31 -0.03 46 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.39 -0.03 46 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.49 -0.04 46 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.60 -0.05 46 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.73 -0.06 46 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.87 -0.07 46 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.04 -0.08 46 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 1.40 -0.12 46 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.85 -0.15 46 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.37 -0.12 46 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.92 -0.25 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.62 -0.17 47 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 4.34 -0.18 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 5.11 -0.20 48 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.91 -0.24 49 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.74 -0.23 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.61 -0.21 50 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.50 -0.22 50 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.40 - 51 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.39 -0.04 46 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.47 -0.06 46 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.57 -0.07 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.68 -0.08 46 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.81 -0.09 46 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.96 -0.07 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.11 -0.09 46 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.25 -0.14 45 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.43 -0.12 45 0 155 0
30DEC26 21.00 P 0.00 0.00 0.00 1.82 -0.15 45 0 247 0
30DEC26 22.00 P 0.00 0.00 0.00 2.30 -0.18 45 0 406 0
30DEC26 23.00 P 0.00 0.00 0.00 2.82 -0.20 45 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 3.41 -0.16 46 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 4.06 -0.16 46 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 4.76 -0.19 46 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.49 -0.21 47 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.26 -0.20 47 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 7.07 -0.21 47 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 7.89 -0.21 48 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.74 -0.24 48 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.61 -0.22 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.51 -0.26 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.42 -0.22 49 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.34 -0.22 49 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.27 -0.24 49 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.21 -0.32 49 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.18 -0.32 49 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.12 -0.37 48 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.14 -0.34 51 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.09 -0.39 48 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.14 -0.34 54 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.63 -0.07 45 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.75 -0.07 45 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.87 -0.09 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.02 -0.09 45 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.16 -0.10 45 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.31 -0.11 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.48 -0.11 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.65 -0.12 44 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.84 -0.13 44 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.26 -0.14 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.73 -0.17 44 0 11 0
30MAR27 23.00 P 0.00 0.00 0.00 3.26 -0.18 44 0 8 0
30MAR27 24.00 P 0.00 0.00 0.00 3.88 -0.16 44 0 27 0
30MAR27 25.00 P 0.00 0.00 0.00 4.51 -0.16 44 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.17 -0.17 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.89 -0.18 45 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.63 -0.20 45 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.41 -0.20 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.21 -0.20 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 9.04 -0.20 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.87 -0.21 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.72 -0.21 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.61 -0.25 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.46 -0.27 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.89 -0.09 44 0 8 0
29JUN27 16.50 P 0.00 0.00 0.00 1.04 -0.09 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.18 -0.09 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.33 -0.12 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.51 -0.08 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.69 -0.07 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.88 -0.07 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.07 -0.07 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.27 -0.08 44 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.68 -0.14 44 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.17 -0.14 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.70 -0.15 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.28 -0.17 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.91 -0.19 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.58 -0.19 44 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.28 -0.20 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 7.02 -0.18 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.75 -0.21 44 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 8.55 -0.19 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.33 -0.21 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.16 -0.21 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.97 -0.24 44 0 3 0
TOTAL PUT 30 7,009 +8
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$ 42.60
03JUL26 32.00 C 0.00 0.00 0.00 10.60 -0.04 0 0 0 0
03JUL26 33.00 C 0.00 0.00 0.00 9.60 -0.04 0 0 0 0
03JUL26 34.00 C 0.00 0.00 0.00 8.60 -0.04 0 0 0 0
03JUL26 35.00 C 0.00 0.00 0.00 7.60 -0.04 0 0 0 0
03JUL26 36.00 C 0.00 0.00 0.00 6.60 -0.04 0 0 0 0
03JUL26 37.00 C 0.00 0.00 0.00 5.60 -0.04 0 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 4.60 -0.05 0 0 0 -118
03JUL26 39.00 C 0.00 0.00 0.00 3.60 -0.06 0 0 0 -30
03JUL26 40.00 C 4.83 4.83 1.85 2.60 -0.10 0 96 0 -237
03JUL26 41.00 C 4.00 4.00 0.92 1.60 -0.19 0 558 0 -421
03JUL26 42.00 C 2.58 2.58 0.20 0.60 -0.49 0 692 0 -299
03JUL26 43.00 C 2.60 2.60 0.01 0.00 -0.58 0 910 1,464 -14
03JUL26 44.00 C 1.20 1.20 0.01 0.00 -0.36 0 876 998 -75
03JUL26 45.00 C 0.66 0.69 0.01 0.00 -0.23 0 1,261 1,055 -594
03JUL26 46.00 C 0.30 0.31 0.01 0.00 -0.16 0 1,325 870 -78
03JUL26 47.00 C 0.40 0.45 0.09 0.00 -0.12 0 1,637 1,873 -77
03JUL26 48.00 C 0.22 0.22 0.01 0.00 -0.09 0 190 258 +4
03JUL26 49.00 C 0.05 0.06 0.01 0.00 -0.07 0 238 306 +238
03JUL26 50.00 C 0.20 0.20 0.01 0.00 -0.06 0 110 251 +110
03JUL26 52.50 C 0.00 0.00 0.00 0.00 -0.05 0 0 268 0
03JUL26 55.00 C 0.00 0.00 0.00 0.00 -0.04 0 0 305 0
03JUL26 57.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 10.94 +0.26 153 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 9.72 +0.03 108 0 0 0
10JUL26 34.00 C 0.00 0.00 0.00 8.88 +0.22 121 0 0 0
10JUL26 35.00 C 0.00 0.00 0.00 7.86 +0.19 106 0 0 0
10JUL26 36.00 C 0.00 0.00 0.00 6.85 +0.17 93 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 5.68 -0.04 59 0 0 0
10JUL26 38.00 C 4.84 4.98 4.74 4.76 -0.03 61 28 4 +4
10JUL26 39.00 C 0.00 0.00 0.00 3.87 -0.01 60 0 61 0
10JUL26 40.00 C 2.46 2.80 2.39 3.07 -0.08 60 91 184 -44
10JUL26 41.00 C 2.16 2.54 2.16 2.28 -0.10 56 150 290 +120
10JUL26 42.00 C 3.25 3.25 1.23 1.65 -0.18 56 491 519 +95
10JUL26 43.00 C 2.80 2.80 0.89 1.13 -0.23 55 1,552 1,246 +820
10JUL26 44.00 C 1.69 1.76 0.66 0.82 -0.24 58 875 875 +117
10JUL26 45.00 C 1.93 1.93 0.46 0.57 -0.24 60 1,197 789 +431
10JUL26 46.00 C 1.22 1.28 0.35 0.41 -0.22 63 1,706 2,354 +26
10JUL26 47.00 C 1.20 1.20 0.28 0.30 -0.20 66 2,345 969 -968
10JUL26 48.00 C 0.76 0.80 0.18 0.22 -0.18 68 1,111 716 +27
10JUL26 49.00 C 0.59 0.59 0.17 0.17 -0.15 72 618 499 +180
10JUL26 50.00 C 0.51 0.51 0.13 0.13 -0.14 75 253 282 +118
10JUL26 52.50 C 0.32 0.32 0.14 0.07 -0.10 81 31 31 +31
10JUL26 55.00 C 0.16 0.16 0.16 0.04 - 88 15 15 -
30JUL26 21.00 C 0.00 0.00 0.00 21.90 +0.21 157 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 20.72 -0.01 118 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 19.95 +0.24 144 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 18.75 +0.11 109 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 17.96 +0.22 128 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 16.95 +0.30 119 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 15.74 0.00 87 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 14.76 +0.08 83 0 100 0
30JUL26 29.00 C 0.00 0.00 0.00 13.69 -0.05 63 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 12.70 -0.07 60 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 11.73 -0.06 61 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 11.01 +0.19 79 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.01 +0.09 72 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.03 +0.10 67 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.07 +0.06 62 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 7.16 +0.01 59 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 6.20 -0.01 54 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 5.40 -0.02 53 10 30 0
30JUL26 39.00 C 4.74 4.74 4.74 4.64 -0.05 53 110 305 -9
30JUL26 40.00 C 3.57 4.20 3.56 3.95 -0.07 52 3,519 4,322 +3,445
30JUL26 41.00 C 5.30 5.30 2.87 3.33 -0.14 52 254 720 +153
30JUL26 42.00 C 4.60 4.60 2.32 2.86 -0.06 54 629 1,410 -264
30JUL26 43.00 C 4.00 4.00 1.93 2.40 -0.11 55 394 2,914 -52
30JUL26 44.00 C 3.40 3.40 1.65 1.97 -0.16 54 236 2,159 +89
30JUL26 45.00 C 2.56 2.98 1.32 1.58 -0.19 54 963 3,576 +353
30JUL26 46.00 C 2.48 2.48 1.10 1.31 -0.18 55 932 3,468 -125
30JUL26 47.00 C 2.20 2.20 0.95 1.06 -0.20 55 278 3,274 +106
30JUL26 48.00 C 1.82 1.88 0.77 0.85 -0.22 55 559 3,308 +281
30JUL26 49.00 C 1.50 1.70 0.60 0.67 -0.24 55 1,007 4,640 -50
30JUL26 50.00 C 1.30 1.47 0.58 0.53 -0.26 55 1,611 2,685 +368
30JUL26 52.50 C 1.00 1.00 0.34 0.28 -0.23 55 621 3,792 -14
30JUL26 55.00 C 0.65 0.68 0.20 0.15 -0.20 56 283 8,189 +133
30JUL26 57.50 C 0.45 0.46 0.20 0.08 -0.17 56 97 3,199 +74
30JUL26 60.00 C 0.29 0.29 0.11 0.04 -0.13 57 3,715 5,338 -977
30JUL26 62.50 C 0.00 0.00 0.00 0.02 -0.11 57 0 2,415 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.09 58 0 2,343 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.06 62 0 890 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.05 66 0 291 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.03 71 0 100 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 -0.02 75 0 510 0
28AUG26 21.00 C 0.00 0.00 0.00 21.90 +0.11 104 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 20.75 -0.03 78 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 19.95 +0.14 96 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 18.79 -0.05 74 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 17.96 +0.22 85 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 17.14 +0.39 90 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 16.08 +0.29 81 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 15.14 +0.31 78 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 14.17 +0.30 74 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 13.27 +0.28 73 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 12.36 +0.36 71 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 11.43 +0.27 68 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 10.45 +0.16 63 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.47 +0.10 58 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.54 -0.01 54 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.74 -0.02 54 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.99 -0.03 54 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 6.27 -0.05 53 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.61 -0.07 53 0 60 0
28AUG26 40.00 C 4.53 4.53 4.53 5.00 -0.08 53 30 250 +30
28AUG26 41.00 C 4.42 4.61 3.98 4.39 -0.08 52 253 403 +178
28AUG26 42.00 C 5.07 5.07 3.52 4.07 -0.02 55 410 677 +196
28AUG26 43.00 C 4.50 4.55 3.10 3.49 -0.14 53 692 745 +348
28AUG26 44.00 C 4.36 4.43 3.08 3.08 -0.13 54 352 821 +204
28AUG26 45.00 C 4.20 4.20 2.59 2.71 -0.14 54 314 762 +141
28AUG26 46.00 C 2.46 2.69 2.32 2.40 -0.14 54 52 733 +51
28AUG26 47.00 C 3.19 3.19 1.94 2.10 -0.15 55 91 671 -28
28AUG26 48.00 C 2.87 2.95 1.63 1.86 -0.13 55 148 1,248 +47
28AUG26 49.00 C 2.60 2.60 2.60 1.62 -0.15 55 2 856 +2
28AUG26 50.00 C 2.50 2.50 1.50 1.43 -0.14 56 67 1,240 +18
28AUG26 52.50 C 1.80 1.80 0.94 1.04 -0.14 57 94 1,777 +5
28AUG26 55.00 C 1.40 1.40 0.79 0.75 -0.13 58 123 2,017 +71
28AUG26 57.50 C 0.83 0.83 0.58 0.54 -0.11 58 3 1,403 +2
28AUG26 60.00 C 0.80 0.80 0.43 0.39 -0.09 59 16 1,029 +7
28AUG26 62.50 C 0.52 0.52 0.52 0.28 -0.08 60 8 722 +8
28AUG26 65.00 C 0.00 0.00 0.00 0.21 -0.06 61 0 1,282 0
28AUG26 67.50 C 0.00 0.00 0.00 0.16 -0.05 62 0 399 0
28AUG26 70.00 C 0.00 0.00 0.00 0.12 -0.04 63 0 363 0
28AUG26 72.50 C 0.00 0.00 0.00 0.09 -0.04 64 0 1,242 0
28AUG26 75.00 C 0.00 0.00 0.00 0.07 -0.03 65 0 314 0
29SEP26 21.00 C 0.00 0.00 0.00 22.01 +0.14 88 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 20.96 +0.06 79 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 20.25 +0.44 90 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 19.22 +0.27 83 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 18.32 +0.45 82 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.17 +0.14 70 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.10 +0.13 63 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.14 -0.03 60 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.45 +0.34 66 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.51 +0.15 63 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.56 +0.10 60 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.59 +0.12 56 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.60 -0.17 52 0 1 0
29SEP26 34.00 C 0.00 0.00 0.00 10.04 +0.06 56 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.25 +0.08 55 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 8.51 +0.04 55 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.80 +0.06 54 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.13 +0.13 54 0 14 0
29SEP26 39.00 C 0.00 0.00 0.00 6.31 -0.07 51 0 14 0
29SEP26 40.00 C 6.00 6.00 6.00 5.72 -0.08 51 15 188 -15
29SEP26 41.00 C 5.19 5.34 4.86 5.19 -0.03 51 89 706 +15
29SEP26 42.00 C 4.80 4.99 4.32 4.70 -0.15 51 122 1,289 +19
29SEP26 43.00 C 4.33 4.63 3.85 4.24 -0.13 51 389 774 +88
29SEP26 44.00 C 5.40 5.40 3.46 3.85 -0.12 51 366 1,233 +79
29SEP26 45.00 C 4.39 4.39 3.16 3.45 -0.16 51 37 2,564 -1
29SEP26 46.00 C 3.54 3.54 2.82 3.12 -0.15 52 72 634 0
29SEP26 47.00 C 3.65 3.65 2.55 2.82 -0.17 52 93 7,460 +3
29SEP26 48.00 C 3.68 3.68 2.66 2.56 -0.13 52 76 1,475 +30
29SEP26 49.00 C 2.98 2.98 2.09 2.31 -0.13 53 177 1,074 -12
29SEP26 50.00 C 3.14 3.14 1.88 2.08 -0.12 53 54 2,978 +8
29SEP26 52.50 C 1.70 1.77 1.67 1.60 -0.15 54 217 3,491 +6
29SEP26 55.00 C 1.20 1.35 1.20 1.22 -0.16 54 36 2,949 +16
29SEP26 57.50 C 1.12 1.12 1.12 0.92 -0.17 54 30 1,013 0
29SEP26 60.00 C 1.29 1.29 0.80 0.70 -0.19 55 149 4,107 +29
29SEP26 62.50 C 0.68 0.68 0.68 0.54 -0.17 55 2 1,067 +2
29SEP26 65.00 C 0.61 0.61 0.54 0.41 -0.16 56 5 4,402 +3
29SEP26 67.50 C 0.00 0.00 0.00 0.31 -0.15 56 0 2,421 0
29SEP26 70.00 C 0.00 0.00 0.00 0.24 -0.14 56 0 3,716 0
29SEP26 72.50 C 0.00 0.00 0.00 0.19 -0.12 57 0 487 0
29SEP26 75.00 C 0.00 0.00 0.00 0.15 -0.11 58 0 584 0
29SEP26 77.50 C 0.00 0.00 0.00 0.12 -0.09 58 0 771 0
29SEP26 80.00 C 0.00 0.00 0.00 0.09 -0.09 58 0 1,643 0
29SEP26 82.50 C 0.00 0.00 0.00 0.07 -0.08 58 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 -0.07 59 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 -0.06 60 0 417 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 -0.06 61 0 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 -0.05 60 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 -0.05 60 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.05 57 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 -0.04 59 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 -0.03 60 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.01 -0.01 63 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 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 75 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 76 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 78 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 82 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
29OCT26 32.00 C 0.00 0.00 0.00 11.94 +0.13 54 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 11.13 -0.01 53 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 10.34 0.00 53 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.60 0.00 52 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.89 0.00 52 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.22 -0.03 52 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.37 -0.25 49 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 6.85 -0.08 50 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.29 -0.10 50 0 0 0
29OCT26 41.00 C 5.28 5.94 5.28 5.78 -0.09 50 64 74 +43
29OCT26 42.00 C 5.47 5.47 4.84 5.30 -0.14 50 130 118 +88
29OCT26 43.00 C 5.66 5.66 4.43 4.85 -0.16 50 136 130 +60
29OCT26 44.00 C 5.21 5.21 4.21 4.51 -0.03 51 173 155 +95
29OCT26 45.00 C 4.72 4.72 3.71 4.08 -0.15 50 136 64 +62
29OCT26 46.00 C 3.74 3.95 3.60 3.74 -0.10 51 133 142 +112
29OCT26 47.00 C 4.63 4.63 3.18 3.42 -0.14 51 101 249 +71
29OCT26 48.00 C 2.85 3.06 2.85 3.16 -0.14 51 69 258 +56
29OCT26 49.00 C 3.95 3.95 2.84 2.87 -0.13 51 188 367 +179
29OCT26 50.00 C 3.50 3.50 2.69 2.64 -0.10 52 3 1,248 -1
29OCT26 52.50 C 2.90 3.20 2.22 2.13 -0.09 52 154 225 +120
29OCT26 55.00 C 1.61 1.82 1.61 1.72 - 53 49 49 -
30DEC26 21.00 C 0.00 0.00 0.00 22.43 +0.19 72 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 21.21 -0.02 59 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 20.27 -0.06 58 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 19.57 +0.16 63 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 18.43 -0.07 55 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 17.53 -0.09 54 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 16.65 -0.09 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.76 -0.12 52 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.88 -0.17 51 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.02 -0.22 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.20 -0.25 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.42 -0.27 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.68 -0.24 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.97 -0.25 49 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.31 -0.13 49 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 9.69 -0.10 49 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.11 -0.16 50 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.56 -0.15 50 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.97 -0.08 50 0 50 0
30DEC26 40.00 C 7.38 7.50 6.92 7.45 -0.09 50 400 2,009 +400
30DEC26 41.00 C 8.80 8.80 8.80 6.96 -0.09 50 1 64 -1
30DEC26 42.00 C 6.06 6.74 6.06 6.51 -0.09 50 29 2,568 +23
30DEC26 43.00 C 0.00 0.00 0.00 6.36 +0.16 52 0 303 0
30DEC26 44.00 C 5.77 5.77 5.22 5.67 -0.12 50 2 219 0
30DEC26 45.00 C 6.26 6.26 4.97 5.31 -0.02 50 6,531 9,238 +6,476
30DEC26 46.00 C 5.79 5.79 4.88 4.94 -0.14 50 28 195 +15
30DEC26 47.00 C 5.51 5.51 5.51 4.62 -0.11 50 19 4,200 +19
30DEC26 48.00 C 5.17 5.17 4.74 4.35 -0.08 51 49 1,578 +19
30DEC26 49.00 C 4.85 4.85 3.97 4.02 -0.13 51 64 702 +15
30DEC26 50.00 C 4.80 4.80 3.48 3.79 -0.09 51 15 2,912 0
30DEC26 52.50 C 3.86 3.86 3.35 3.22 -0.10 52 65 819 0
30DEC26 55.00 C 2.97 2.97 2.70 2.74 -0.08 52 231 2,928 +201
30DEC26 57.50 C 2.90 2.90 2.90 2.34 -0.07 53 30 2,478 -30
30DEC26 60.00 C 2.24 2.25 2.00 2.00 -0.05 53 123 7,288 +56
30DEC26 62.50 C 1.57 1.57 1.57 1.69 -0.05 54 22 734 +2
30DEC26 65.00 C 2.03 2.08 1.53 1.43 -0.05 54 270 853 -219
30DEC26 67.50 C 1.27 1.27 1.27 1.22 -0.05 54 6 805 0
30DEC26 70.00 C 1.29 1.29 1.16 1.04 -0.05 54 19 1,603 +19
30DEC26 72.50 C 0.00 0.00 0.00 0.89 -0.04 55 0 858 0
30DEC26 75.00 C 0.91 0.96 0.91 0.76 -0.05 55 65 2,339 +31
30DEC26 77.50 C 0.75 0.85 0.75 0.65 -0.05 55 40 491 0
30DEC26 80.00 C 0.00 0.00 0.00 0.56 -0.04 55 0 390 0
30DEC26 82.50 C 0.00 0.00 0.00 0.48 -0.05 56 0 265 0
30DEC26 85.00 C 0.00 0.00 0.00 0.42 -0.04 56 0 2,235 0
30DEC26 87.50 C 0.00 0.00 0.00 0.37 -0.03 56 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.32 -0.04 57 0 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.28 -0.03 57 0 156 0
30DEC26 95.00 C 0.40 0.43 0.40 0.25 -0.03 57 60 494 +30
30DEC26 97.50 C 0.00 0.00 0.00 0.22 -0.03 58 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.19 -0.03 58 0 353 0
30DEC26 102.50 C 0.00 0.00 0.00 0.17 -0.03 58 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.15 -0.03 58 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.14 -0.02 59 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.12 -0.03 59 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.11 -0.02 59 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.10 -0.02 60 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.09 -0.02 60 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.08 -0.02 60 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.07 -0.02 60 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.06 -0.02 60 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.05 -0.02 60 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.04 -0.02 59 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.03 -0.02 58 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.02 -0.02 57 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.01 -0.02 54 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.01 0.00 58 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 22.80 +0.23 65 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 21.94 +0.19 64 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 21.05 +0.19 62 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 20.16 +0.22 61 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 19.27 +0.25 59 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 18.42 +0.28 57 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 17.58 +0.31 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 16.77 +0.33 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 15.98 +0.34 55 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 15.21 +0.34 54 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 14.47 +0.33 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 13.76 +0.32 53 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 13.05 +0.27 52 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 12.40 +0.25 52 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 11.76 +0.20 52 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 11.18 +0.19 52 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 10.60 +0.13 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 9.80 -0.17 49 0 1 0
30MAR27 39.00 C 10.10 10.10 10.10 9.28 -0.19 49 1 0 -1
30MAR27 40.00 C 8.99 8.99 8.99 9.01 +0.02 51 8 41 +7
30MAR27 41.00 C 9.14 9.14 8.00 8.32 -0.10 49 2 61 +1
30MAR27 42.00 C 0.00 0.00 0.00 7.85 -0.22 49 0 75 0
30MAR27 43.00 C 7.80 7.80 7.24 7.47 -0.11 49 8 64 +8
30MAR27 44.00 C 0.00 0.00 0.00 7.05 -0.49 49 0 277 0
30MAR27 45.00 C 6.88 6.88 6.76 6.76 -0.38 50 2 1,463 +2
30MAR27 46.00 C 0.00 0.00 0.00 6.33 -0.12 50 0 3,025 0
30MAR27 47.00 C 0.00 0.00 0.00 6.00 -0.38 50 0 2,086 0
30MAR27 48.00 C 0.00 0.00 0.00 5.69 -0.14 50 0 1,393 0
30MAR27 49.00 C 0.00 0.00 0.00 5.41 -0.07 50 0 46 0
30MAR27 50.00 C 5.55 5.55 5.29 5.27 -0.10 51 45 245 -5
30MAR27 52.50 C 5.32 5.32 5.32 4.51 -0.13 51 30 1,652 +30
30MAR27 55.00 C 4.48 4.48 4.48 3.98 -0.02 51 15 3,277 +15
30MAR27 57.50 C 3.72 3.72 3.49 3.50 +0.06 51 83 2,081 +48
30MAR27 60.00 C 3.12 3.19 3.10 3.10 +0.14 52 84 614 +1
30MAR27 62.50 C 3.51 3.51 2.62 2.73 +0.20 52 93 675 +90
30MAR27 65.00 C 3.11 3.11 3.11 2.53 +0.36 53 3 215 0
30MAR27 67.50 C 0.00 0.00 0.00 2.26 +0.41 54 0 53 0
30MAR27 70.00 C 0.00 0.00 0.00 2.03 +0.46 54 0 123 0
30MAR27 72.50 C 2.11 2.17 2.05 1.82 +0.48 54 126 255 +122
30MAR27 75.00 C 0.00 0.00 0.00 1.64 +0.50 55 0 72 0
30MAR27 77.50 C 0.00 0.00 0.00 1.49 +0.53 55 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 1.35 +0.54 56 0 115 0
30MAR27 82.50 C 0.00 0.00 0.00 1.23 +0.54 56 0 76 0
30MAR27 85.00 C 0.00 0.00 0.00 1.13 +0.55 56 0 182 0
29JUN27 32.00 C 0.00 0.00 0.00 14.65 +0.03 53 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 14.05 +0.07 53 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 13.42 +0.06 52 0 0 0
29JUN27 35.00 C 14.77 14.77 13.00 12.82 +0.06 52 35 108 +25
29JUN27 36.00 C 0.00 0.00 0.00 12.25 +0.06 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 11.69 +0.04 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 10.95 -0.14 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 10.66 +0.07 51 0 5 0
29JUN27 40.00 C 0.00 0.00 0.00 10.18 +0.07 51 0 31 0
29JUN27 41.00 C 0.00 0.00 0.00 9.48 -0.14 49 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 9.36 +0.08 52 0 31 0
29JUN27 43.00 C 0.00 0.00 0.00 8.63 -0.23 50 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 8.24 -0.17 50 0 61 0
29JUN27 45.00 C 0.00 0.00 0.00 7.88 -0.16 50 0 113 0
29JUN27 46.00 C 0.00 0.00 0.00 7.54 -0.17 50 0 47 0
29JUN27 47.00 C 0.00 0.00 0.00 7.21 -0.12 50 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 6.90 -0.14 50 0 56 0
29JUN27 49.00 C 0.00 0.00 0.00 6.77 0.00 51 0 112 0
29JUN27 50.00 C 0.00 0.00 0.00 6.33 -0.15 50 0 149 0
29JUN27 52.50 C 0.00 0.00 0.00 5.69 -0.15 51 0 102 0
29JUN27 55.00 C 0.00 0.00 0.00 5.12 -0.15 51 0 177 0
29JUN27 57.50 C 5.16 5.16 4.72 4.63 -0.09 51 50 215 +30
29JUN27 60.00 C 4.82 4.82 4.82 4.23 -0.16 52 30 51 +30
29JUN27 62.50 C 0.00 0.00 0.00 3.89 -0.10 53 0 213 0
29JUN27 65.00 C 0.00 0.00 0.00 3.63 +0.16 54 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 3.30 +0.09 54 0 67 0
29JUN27 70.00 C 3.25 3.25 2.86 3.07 +0.09 54 56 150 +1
TOTAL CALL 48,234 226,043 +12,772
03JUL26 32.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 33.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 35.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 305 0
03JUL26 36.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
03JUL26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 181 0
03JUL26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 281 0
03JUL26 39.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 453 0
03JUL26 40.00 P 0.01 0.04 0.01 0.00 -0.07 0 250 570 +233
03JUL26 41.00 P 0.02 0.15 0.02 0.00 -0.20 0 350 685 +249
03JUL26 42.00 P 0.05 0.65 0.01 0.00 -0.47 0 637 346 +15
03JUL26 43.00 P 0.07 1.26 0.07 0.40 -0.59 0 559 0 -172
03JUL26 44.00 P 0.30 2.22 0.28 1.40 -0.38 0 948 0 -128
03JUL26 45.00 P 0.68 1.46 0.68 2.40 -0.26 0 80 0 -70
03JUL26 46.00 P 1.96 3.53 1.96 3.40 -0.19 0 31 0 -16
03JUL26 47.00 P 0.00 0.00 0.00 4.40 -0.15 0 0 0 -1
03JUL26 48.00 P 0.00 0.00 0.00 5.40 -0.10 0 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 6.40 -0.09 0 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 7.40 -0.07 0 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 9.90 -0.06 0 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 12.40 -0.06 0 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 14.90 -0.06 0 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 17.40 -0.06 0 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 19.90 -0.05 0 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 22.40 -0.05 0 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
10JUL26 35.00 P 0.00 0.00 0.00 0.02 +0.01 66 0 140 0
10JUL26 36.00 P 0.00 0.00 0.00 0.03 0.00 61 0 60 0
10JUL26 37.00 P 0.06 0.07 0.06 0.06 0.00 60 11 160 +10
10JUL26 38.00 P 0.16 0.23 0.11 0.12 -0.01 59 202 149 +133
10JUL26 39.00 P 0.18 0.26 0.18 0.23 -0.04 58 35 81 +34
10JUL26 40.00 P 0.22 0.62 0.20 0.39 -0.10 57 741 1,075 +664
10JUL26 41.00 P 0.32 0.97 0.32 0.64 -0.17 55 364 347 +134
10JUL26 42.00 P 0.55 1.49 0.55 1.02 -0.21 56 378 196 -40
10JUL26 43.00 P 0.71 1.80 0.71 1.53 -0.24 56 158 193 +49
10JUL26 44.00 P 1.25 2.87 1.13 2.19 -0.18 58 425 272 +151
10JUL26 45.00 P 2.20 2.74 2.20 2.92 -0.30 58 61 139 +61
10JUL26 46.00 P 2.61 2.61 2.61 3.75 -0.31 60 30 30 +30
10JUL26 47.00 P 0.00 0.00 0.00 4.63 -0.29 62 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 5.78 -0.03 82 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 6.55 -0.18 72 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 7.51 -0.33 75 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 9.95 -0.11 81 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 12.44 - 93 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 99 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 87 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 81 0 58 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 76 0 4 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 71 0 38 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 65 0 39 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 61 0 40 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 56 0 40 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 51 0 360 0
30JUL26 31.00 P 0.09 0.09 0.09 0.01 0.00 47 90 136 +60
30JUL26 32.00 P 0.11 0.11 0.11 0.03 0.00 49 20 52 +20
30JUL26 33.00 P 0.11 0.15 0.11 0.05 0.00 48 76 99 +19
30JUL26 34.00 P 0.20 0.20 0.19 0.10 0.00 49 10 295 -8
30JUL26 35.00 P 0.18 0.28 0.18 0.17 -0.01 50 55 1,272 +46
30JUL26 36.00 P 0.48 0.48 0.34 0.28 -0.02 50 122 1,860 +1
30JUL26 37.00 P 0.40 0.48 0.40 0.43 -0.04 51 153 711 +30
30JUL26 38.00 P 0.46 0.84 0.46 0.65 -0.05 51 81 1,492 +6
30JUL26 39.00 P 0.57 1.17 0.57 0.93 -0.07 52 130 1,448 -13
30JUL26 40.00 P 0.81 1.56 0.77 1.22 -0.15 51 4,097 7,532 +3,436
30JUL26 41.00 P 1.71 2.04 1.60 1.60 -0.20 51 238 1,868 +31
30JUL26 42.00 P 1.47 2.56 1.45 2.06 -0.17 51 501 4,744 +43
30JUL26 43.00 P 1.66 3.09 1.66 2.63 -0.20 53 546 3,472 +39
30JUL26 44.00 P 2.29 3.36 2.29 3.17 -0.28 52 323 1,838 +90
30JUL26 45.00 P 2.90 3.65 2.90 3.87 -0.26 53 173 2,287 +77
30JUL26 46.00 P 3.52 3.58 3.52 4.59 -0.26 54 31 1,532 0
30JUL26 47.00 P 4.50 5.50 4.50 5.36 -0.28 54 4 1,277 +2
30JUL26 48.00 P 0.00 0.00 0.00 6.17 -0.28 55 0 633 0
30JUL26 49.00 P 0.00 0.00 0.00 7.01 -0.25 56 0 873 0
30JUL26 50.00 P 6.57 6.57 6.50 7.89 -0.26 57 60 456 0
30JUL26 52.50 P 0.00 0.00 0.00 10.17 -0.22 58 0 440 0
30JUL26 55.00 P 0.00 0.00 0.00 12.48 -0.14 55 0 523 0
30JUL26 57.50 P 0.00 0.00 0.00 14.92 -0.08 55 0 527 0
30JUL26 60.00 P 0.00 0.00 0.00 17.40 -0.06 0 0 172 0
30JUL26 62.50 P 0.00 0.00 0.00 19.90 -0.05 0 0 61 0
30JUL26 65.00 P 0.00 0.00 0.00 22.40 -0.05 0 0 603 0
30JUL26 67.50 P 0.00 0.00 0.00 24.90 -0.03 0 0 1 0
30JUL26 70.00 P 0.00 0.00 0.00 27.40 +0.03 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 29.90 +0.04 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 32.40 -0.03 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 69 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 0.02 +0.01 61 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.03 +0.02 60 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.04 +0.02 58 0 4 0
28AUG26 27.00 P 0.00 0.00 0.00 0.06 +0.03 58 0 4 0
28AUG26 28.00 P 0.12 0.12 0.12 0.09 +0.04 57 40 44 +40
28AUG26 29.00 P 0.00 0.00 0.00 0.13 +0.06 57 0 44 0
28AUG26 30.00 P 0.24 0.24 0.24 0.19 +0.07 57 1 50 +1
28AUG26 31.00 P 0.26 0.26 0.26 0.26 +0.08 56 1 49 0
28AUG26 32.00 P 0.32 0.40 0.32 0.36 +0.09 56 8 103 +8
28AUG26 33.00 P 0.00 0.00 0.00 0.47 +0.08 55 0 22 0
28AUG26 34.00 P 0.65 0.75 0.59 0.61 +0.06 55 153 310 +153
28AUG26 35.00 P 0.60 0.90 0.60 0.78 +0.04 54 22 5,368 +20
28AUG26 36.00 P 0.98 0.98 0.98 0.98 +0.02 54 2 255 0
28AUG26 37.00 P 0.94 0.94 0.94 1.23 -0.03 54 1 203 -1
28AUG26 38.00 P 1.58 1.58 1.48 1.52 -0.06 53 11 420 0
28AUG26 39.00 P 1.43 2.10 1.43 1.84 -0.11 53 49 834 -9
28AUG26 40.00 P 1.63 2.50 1.63 2.22 -0.12 53 217 949 +106
28AUG26 41.00 P 2.59 3.06 2.59 2.63 -0.18 52 150 591 +3
28AUG26 42.00 P 2.53 3.52 2.53 3.15 -0.17 53 166 3,547 -17
28AUG26 43.00 P 2.96 4.19 2.96 3.67 -0.19 53 301 576 +95
28AUG26 44.00 P 3.47 4.82 3.43 4.26 -0.19 53 292 1,156 +171
28AUG26 45.00 P 4.04 4.99 3.99 4.89 -0.22 53 114 727 +114
28AUG26 46.00 P 4.65 5.14 4.60 5.57 -0.22 54 350 1,227 +296
28AUG26 47.00 P 5.35 5.49 5.25 6.28 -0.23 54 205 1,917 +136
28AUG26 48.00 P 5.68 5.68 5.68 7.03 -0.24 54 54 756 +54
28AUG26 49.00 P 0.00 0.00 0.00 7.81 -0.23 55 0 652 0
28AUG26 50.00 P 0.00 0.00 0.00 8.61 -0.23 55 0 254 0
28AUG26 52.50 P 0.00 0.00 0.00 10.74 -0.20 56 0 402 0
28AUG26 55.00 P 0.00 0.00 0.00 12.97 -0.19 58 0 411 0
28AUG26 57.50 P 0.00 0.00 0.00 15.28 -0.19 59 0 770 0
28AUG26 60.00 P 0.00 0.00 0.00 17.65 -0.06 60 0 89 0
28AUG26 62.50 P 0.00 0.00 0.00 20.03 -0.05 60 0 35 0
28AUG26 65.00 P 20.83 23.18 20.83 22.49 -0.11 62 554 5,256 +404
28AUG26 67.50 P 0.00 0.00 0.00 24.93 0.00 61 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.41 -0.09 62 0 24 0
28AUG26 72.50 P 0.00 0.00 0.00 29.90 +0.03 0 0 33 0
28AUG26 75.00 P 0.00 0.00 0.00 32.40 -0.03 0 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 0.00 51 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 +0.01 52 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 +0.01 51 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 +0.01 51 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 +0.01 51 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 +0.02 51 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.16 +0.02 51 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 0.22 +0.01 50 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.31 +0.02 51 0 34 0
29SEP26 31.00 P 0.00 0.00 0.00 0.43 +0.02 51 0 31 0
29SEP26 32.00 P 0.00 0.00 0.00 0.57 +0.02 51 0 216 0
29SEP26 33.00 P 0.00 0.00 0.00 0.73 0.00 51 0 80 0
29SEP26 34.00 P 0.80 1.06 0.80 0.94 0.00 51 3 185 -2
29SEP26 35.00 P 0.00 0.00 0.00 1.17 -0.02 51 0 231 0
29SEP26 36.00 P 1.60 1.60 1.60 1.44 -0.04 51 30 612 +30
29SEP26 37.00 P 1.68 1.68 1.68 1.72 -0.09 51 12 652 +12
29SEP26 38.00 P 2.00 2.00 2.00 2.05 -0.13 51 11 713 +11
29SEP26 39.00 P 2.36 2.37 2.32 2.42 -0.17 51 82 1,068 -10
29SEP26 40.00 P 3.16 3.16 2.77 2.85 -0.17 51 91 1,373 -60
29SEP26 41.00 P 3.66 3.73 3.63 3.30 -0.17 51 100 1,267 +42
29SEP26 42.00 P 3.84 3.92 3.70 3.82 -0.17 51 116 2,077 +28
29SEP26 43.00 P 3.85 4.88 3.85 4.38 -0.18 51 646 3,256 +299
29SEP26 44.00 P 0.00 0.00 0.00 4.94 -0.22 51 0 2,518 0
29SEP26 45.00 P 0.00 0.00 0.00 5.57 -0.21 51 0 9,370 0
29SEP26 46.00 P 0.00 0.00 0.00 6.24 -0.20 52 0 1,744 0
29SEP26 47.00 P 0.00 0.00 0.00 6.92 -0.22 52 0 7,477 0
29SEP26 48.00 P 0.00 0.00 0.00 7.64 -0.22 52 0 1,234 0
29SEP26 49.00 P 0.00 0.00 0.00 8.39 -0.22 52 0 1,379 0
29SEP26 50.00 P 0.00 0.00 0.00 9.17 -0.22 53 0 6,508 0
29SEP26 52.50 P 0.00 0.00 0.00 10.98 -0.35 50 0 4,405 0
29SEP26 55.00 P 0.00 0.00 0.00 13.02 -0.44 48 0 3,145 0
29SEP26 57.50 P 0.00 0.00 0.00 15.28 -0.42 48 0 1,894 0
29SEP26 60.00 P 0.00 0.00 0.00 17.74 -0.19 52 0 2,120 0
29SEP26 62.50 P 0.00 0.00 0.00 20.11 -0.15 53 0 1,359 0
29SEP26 65.00 P 0.00 0.00 0.00 22.76 +0.16 62 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 24.99 0.00 56 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 27.44 -0.06 56 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 29.91 -0.04 56 0 835 0
29SEP26 75.00 P 32.53 32.53 32.53 32.40 -0.03 0 77 3,386 +76
29SEP26 77.50 P 0.00 0.00 0.00 34.90 +0.04 0 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 37.40 +0.03 0 0 1,161 0
29SEP26 82.50 P 0.00 0.00 0.00 39.90 +0.01 0 0 501 0
29SEP26 85.00 P 0.00 0.00 0.00 42.40 +0.04 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 44.90 +0.04 0 0 0 -82
29SEP26 90.00 P 0.00 0.00 0.00 47.40 +0.01 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 49.90 +0.04 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 52.40 +0.01 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 54.90 +0.01 0 0 0 -15
29SEP26 100.00 P 0.00 0.00 0.00 57.40 +0.01 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 59.90 +0.01 0 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 62.40 +0.04 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 64.92 +0.03 93 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 67.40 +0.01 0 0 1 0
29SEP26 112.50 P 0.00 0.00 0.00 69.90 +0.04 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 72.40 +0.01 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 74.90 +0.01 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 77.40 +0.01 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 79.90 +0.01 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 82.40 +0.01 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 84.90 +0.04 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 87.40 +0.01 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 89.90 +0.04 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 92.40 +0.04 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 94.90 +0.04 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 97.40 +0.04 0 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 99.90 +0.02 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 102.40 +0.04 0 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 104.90 +0.02 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 107.40 +0.02 0 0 0 0
29OCT26 32.00 P 0.78 0.78 0.78 0.72 -0.11 48 50 205 +10
29OCT26 33.00 P 0.00 0.00 0.00 0.92 -0.14 48 0 64 0
29OCT26 34.00 P 0.00 0.00 0.00 1.15 -0.15 48 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 1.44 -0.15 49 0 60 0
29OCT26 36.00 P 1.49 1.90 1.49 1.74 -0.16 49 4 34 +4
29OCT26 37.00 P 0.00 0.00 0.00 2.11 -0.16 49 0 60 0
29OCT26 38.00 P 2.43 2.43 2.43 2.49 -0.13 50 30 72 -30
29OCT26 39.00 P 2.38 2.82 2.38 2.89 -0.16 49 31 121 -29
29OCT26 40.00 P 2.83 3.71 2.83 3.33 -0.17 50 1,890 1,920 +1,830
29OCT26 41.00 P 3.81 4.26 3.80 3.78 -0.19 49 169 3,407 +143
29OCT26 42.00 P 4.32 4.67 4.30 4.29 -0.17 49 150 179 +129
29OCT26 43.00 P 4.87 5.36 4.71 4.91 -0.12 50 162 216 +126
29OCT26 44.00 P 5.55 5.55 5.35 5.46 -0.24 50 60 60 +60
29OCT26 45.00 P 6.63 6.63 6.63 6.08 -0.20 50 21 21 +21
29OCT26 46.00 P 6.83 7.32 6.78 6.74 -0.20 50 63 84 +63
29OCT26 47.00 P 7.47 7.47 7.30 7.41 -0.21 50 123 174 +123
29OCT26 48.00 P 7.18 7.36 7.18 8.13 -0.20 51 42 72 +42
29OCT26 49.00 P 0.00 0.00 0.00 8.87 -0.20 51 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.63 -0.20 51 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.25 -0.50 48 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.55 - 51 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.01 -0.05 38 0 127 0
30DEC26 22.00 P 0.00 0.00 0.00 0.02 -0.07 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.03 -0.10 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.05 -0.14 39 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.09 -0.17 40 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.14 -0.22 40 1 2 +1
30DEC26 27.00 P 0.00 0.00 0.00 0.21 -0.26 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.31 -0.29 41 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 0.44 -0.33 42 0 21 0
30DEC26 30.00 P 1.00 1.00 1.00 0.60 -0.35 43 1 286 +1
30DEC26 31.00 P 0.00 0.00 0.00 0.79 -0.39 43 0 159 0
30DEC26 32.00 P 0.00 0.00 0.00 1.03 -0.39 44 0 337 0
30DEC26 33.00 P 0.00 0.00 0.00 1.30 -0.40 45 1 201 0
30DEC26 34.00 P 0.00 0.00 0.00 1.63 -0.38 46 0 187 0
30DEC26 35.00 P 0.00 0.00 0.00 1.97 -0.38 46 0 117 0
30DEC26 36.00 P 0.00 0.00 0.00 2.38 -0.33 47 0 314 0
30DEC26 37.00 P 0.00 0.00 0.00 2.81 -0.27 48 0 127 0
30DEC26 38.00 P 3.55 3.55 3.55 3.29 -0.21 48 1 169 +1
30DEC26 39.00 P 0.00 0.00 0.00 3.77 -0.17 49 0 392 0
30DEC26 40.00 P 4.33 4.33 4.33 4.28 -0.13 49 4 5,344 +4
30DEC26 41.00 P 4.52 4.83 4.52 4.73 -0.18 49 8 1,775 0
30DEC26 42.00 P 5.39 5.49 5.39 5.25 -0.19 49 31 4,413 +29
30DEC26 43.00 P 5.92 6.09 5.81 5.83 -0.18 49 57 603 +31
30DEC26 44.00 P 0.00 0.00 0.00 6.43 -0.17 49 0 664 0
30DEC26 45.00 P 0.00 0.00 0.00 7.07 -0.16 50 0 3,363 0
30DEC26 46.00 P 0.00 0.00 0.00 7.71 -0.16 50 0 583 0
30DEC26 47.00 P 0.00 0.00 0.00 8.38 -0.17 50 0 4,565 0
30DEC26 48.00 P 8.01 8.01 8.01 9.08 -0.16 50 19 1,163 -7
30DEC26 49.00 P 8.66 8.82 8.59 9.78 -0.18 50 76 190 -2
30DEC26 50.00 P 9.78 10.45 9.78 10.52 -0.17 51 65 4,436 -3
30DEC26 52.50 P 0.00 0.00 0.00 12.45 -0.16 51 0 299 0
30DEC26 55.00 P 0.00 0.00 0.00 14.41 -0.26 51 0 2,395 0
30DEC26 57.50 P 0.00 0.00 0.00 16.41 -0.30 51 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 18.57 -0.35 51 0 509 0
30DEC26 62.50 P 0.00 0.00 0.00 20.81 -0.32 51 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 23.05 -0.26 51 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 25.17 -0.51 48 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 27.66 -0.28 50 0 2,177 0
30DEC26 72.50 P 0.00 0.00 0.00 30.01 -0.18 49 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 32.49 -0.01 51 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 35.04 +0.03 55 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 37.48 +0.03 55 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 39.94 +0.05 55 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 42.42 +0.01 56 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 44.90 +0.03 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 47.40 +0.01 0 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 49.90 +0.04 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 52.40 +0.01 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 54.90 +0.01 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 57.40 +0.01 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 59.90 +0.01 0 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 62.40 +0.04 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 64.92 +0.03 72 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 67.40 +0.01 0 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 69.90 +0.04 0 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 72.40 +0.01 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 74.90 +0.01 0 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 77.40 +0.01 0 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 79.90 +0.01 0 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 82.40 +0.01 0 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 84.90 +0.04 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 87.40 +0.01 0 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 89.90 +0.04 0 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 92.40 +0.04 0 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 94.90 +0.04 0 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 97.40 +0.04 0 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 99.90 +0.02 0 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 102.40 +0.04 0 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 104.90 +0.02 0 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 107.40 +0.02 0 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.21 +0.14 49 0 550 0
30MAR27 22.00 P 0.00 0.00 0.00 0.28 +0.18 49 0 85 0
30MAR27 23.00 P 0.00 0.00 0.00 0.37 +0.21 49 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.47 +0.25 48 0 46 0
30MAR27 25.00 P 0.00 0.00 0.00 0.60 +0.28 49 0 141 0
30MAR27 26.00 P 0.00 0.00 0.00 0.75 +0.31 49 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.92 +0.33 49 0 139 0
30MAR27 28.00 P 0.00 0.00 0.00 1.11 +0.34 49 0 79 0
30MAR27 29.00 P 0.00 0.00 0.00 1.34 +0.37 49 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 1.56 +0.33 49 0 12 0
30MAR27 31.00 P 0.00 0.00 0.00 1.85 +0.35 49 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 2.15 +0.32 49 0 85 0
30MAR27 33.00 P 2.40 2.40 2.40 2.45 +0.28 49 30 394 +30
30MAR27 34.00 P 2.85 2.85 2.85 2.72 +0.17 48 30 51 +28
30MAR27 35.00 P 3.26 3.26 3.26 3.06 +0.08 48 1 243 0
30MAR27 36.00 P 0.00 0.00 0.00 3.54 +0.13 49 0 305 0
30MAR27 37.00 P 0.00 0.00 0.00 3.91 -0.01 49 0 187 0
30MAR27 38.00 P 0.00 0.00 0.00 4.31 -0.13 48 0 210 0
30MAR27 39.00 P 0.00 0.00 0.00 4.80 -0.14 49 0 165 0
30MAR27 40.00 P 0.00 0.00 0.00 5.21 -0.22 48 0 2,780 0
30MAR27 41.00 P 5.23 5.23 5.23 5.82 -0.13 49 60 257 -30
30MAR27 42.00 P 0.00 0.00 0.00 6.36 -0.14 49 0 177 0
30MAR27 43.00 P 6.27 6.80 6.27 6.88 -0.19 48 45 170 +30
30MAR27 44.00 P 0.00 0.00 0.00 7.53 -0.13 49 0 199 0
30MAR27 45.00 P 0.00 0.00 0.00 8.14 -0.14 49 0 1,150 0
30MAR27 46.00 P 0.00 0.00 0.00 8.78 -0.15 49 0 3,037 0
30MAR27 47.00 P 9.56 9.56 9.56 9.45 -0.15 49 30 2,044 0
30MAR27 48.00 P 0.00 0.00 0.00 10.09 -0.17 49 0 70 0
30MAR27 49.00 P 0.00 0.00 0.00 10.75 -0.22 49 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 11.46 -0.20 49 0 544 0
30MAR27 52.50 P 0.00 0.00 0.00 13.40 -0.13 50 0 118 0
30MAR27 55.00 P 0.00 0.00 0.00 15.41 -0.14 51 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 17.44 -0.14 51 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 19.42 -0.21 51 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 21.51 -0.27 51 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 23.70 -0.26 51 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 25.95 -0.24 51 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 28.21 -0.17 51 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 30.53 -0.14 51 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 32.68 -0.29 48 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 35.04 -0.35 48 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 37.83 +0.17 55 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 40.23 +0.18 56 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 42.65 +0.08 56 0 30 0
29JUN27 32.00 P 0.00 0.00 0.00 3.26 +0.18 52 0 31 0
29JUN27 33.00 P 0.00 0.00 0.00 3.58 +0.15 52 0 32 0
29JUN27 34.00 P 0.00 0.00 0.00 3.91 +0.13 52 0 856 0
29JUN27 35.00 P 3.67 3.67 3.67 4.29 +0.12 51 30 516 +26
29JUN27 36.00 P 4.35 4.35 4.35 4.68 +0.09 51 2 113 +2
29JUN27 37.00 P 4.45 4.45 4.45 5.07 +0.06 50 30 136 0
29JUN27 38.00 P 0.00 0.00 0.00 5.46 +0.04 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 5.91 -0.06 50 0 16 0
29JUN27 40.00 P 6.35 6.35 6.35 6.37 -0.04 49 6 41 0
29JUN27 41.00 P 7.10 7.10 7.10 6.83 -0.11 49 2 15 0
29JUN27 42.00 P 0.00 0.00 0.00 7.33 -0.17 49 0 77 0
29JUN27 43.00 P 7.88 7.88 7.88 7.95 -0.12 49 1 36 +1
29JUN27 44.00 P 0.00 0.00 0.00 8.54 -0.13 49 0 103 0
29JUN27 45.00 P 0.00 0.00 0.00 9.18 -0.12 49 0 108 0
29JUN27 46.00 P 0.00 0.00 0.00 9.82 -0.12 49 0 76 0
29JUN27 47.00 P 0.00 0.00 0.00 10.47 -0.11 49 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 11.39 +0.15 51 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 11.85 -0.08 50 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 12.43 -0.20 49 0 20 0
29JUN27 52.50 P 0.00 0.00 0.00 14.27 -0.18 50 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.18 -0.16 50 0 31 0
29JUN27 57.50 P 0.00 0.00 0.00 18.16 -0.20 50 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.45 +0.11 52 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.15 -0.27 50 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.35 -0.19 50 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 26.52 -0.21 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 28.63 -0.28 50 0 0 0
TOTAL PUT 19,155 214,035 +9,752
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$ 382.20
03JUL26 280.00 C 0.00 0.00 0.00 102.20 +21.58 0 0 0 0
03JUL26 285.00 C 0.00 0.00 0.00 97.20 +21.58 0 0 0 0
03JUL26 290.00 C 0.00 0.00 0.00 92.20 +21.58 0 0 0 0
03JUL26 295.00 C 0.00 0.00 0.00 87.20 +21.58 0 0 0 0
03JUL26 300.00 C 0.00 0.00 0.00 82.20 +21.11 0 0 0 0
03JUL26 310.00 C 0.00 0.00 0.00 72.20 +21.57 0 0 0 0
03JUL26 320.00 C 0.00 0.00 0.00 62.20 +21.55 0 0 0 0
03JUL26 330.00 C 0.00 0.00 0.00 52.20 +21.40 0 0 0 0
03JUL26 340.00 C 0.00 0.00 0.00 42.20 +20.79 0 0 0 0
03JUL26 350.00 C 0.00 0.00 0.00 32.20 +18.60 0 0 0 -42
03JUL26 360.00 C 0.00 0.00 0.00 22.20 +15.01 0 0 0 -106
03JUL26 370.00 C 17.00 17.00 11.55 12.20 +9.03 0 111 0 -48
03JUL26 380.00 C 4.00 4.00 3.23 2.20 +1.11 0 12 0 -70
03JUL26 390.00 C 7.00 10.00 7.00 0.00 -0.34 0 9 83 -1
03JUL26 400.00 C 0.70 4.88 0.01 0.00 -0.08 0 75 126 +49
03JUL26 410.00 C 1.50 1.50 0.25 0.00 -0.02 0 21 37 0
03JUL26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 123 0
03JUL26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
03JUL26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
03JUL26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
03JUL26 460.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
03JUL26 470.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
03JUL26 480.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
03JUL26 490.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
03JUL26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 46 0
03JUL26 510.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
03JUL26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 280.00 C 0.00 0.00 0.00 102.38 +21.50 78 0 0 0
10JUL26 285.00 C 0.00 0.00 0.00 97.39 +21.44 76 0 0 0
10JUL26 290.00 C 0.00 0.00 0.00 92.41 +20.80 75 0 0 0
10JUL26 295.00 C 0.00 0.00 0.00 87.45 +21.25 76 0 0 0
10JUL26 300.00 C 0.00 0.00 0.00 82.50 +21.08 76 0 0 0
10JUL26 310.00 C 0.00 0.00 0.00 72.70 +20.61 76 0 0 0
10JUL26 320.00 C 0.00 0.00 0.00 63.57 +20.33 85 0 0 0
10JUL26 330.00 C 0.00 0.00 0.00 53.79 +18.74 76 0 0 0
10JUL26 340.00 C 44.42 44.42 44.42 44.95 +17.26 76 2 2 +2
10JUL26 350.00 C 36.70 36.70 36.70 36.75 +14.83 76 5 13 0
10JUL26 360.00 C 28.80 29.08 28.80 29.34 +13.06 76 7 7 +7
10JUL26 370.00 C 0.00 0.00 0.00 23.26 +11.85 78 0 0 0
10JUL26 380.00 C 20.00 25.00 17.11 17.52 +9.63 77 28 53 +19
10JUL26 390.00 C 18.20 18.67 12.00 12.40 +7.00 74 23 28 +22
10JUL26 400.00 C 12.26 13.80 12.26 9.03 +5.44 75 28 28 +23
10JUL26 410.00 C 0.00 0.00 0.00 6.36 +4.04 76 0 0 0
10JUL26 420.00 C 7.48 7.48 5.70 4.24 +2.78 75 10 22 +5
10JUL26 430.00 C 5.29 5.29 4.00 2.87 +1.97 76 72 77 +26
10JUL26 440.00 C 2.22 2.80 2.22 1.87 +1.32 76 40 70 +40
10JUL26 450.00 C 1.40 1.40 1.07 1.14 +0.82 75 39 59 +39
10JUL26 460.00 C 0.00 0.00 0.00 0.75 +0.57 76 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 102.90 +19.87 46 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 99.27 +22.64 68 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 93.56 +21.70 56 0 0 0
30JUL26 295.00 C 89.12 89.12 88.40 88.36 +20.70 50 28 28 +28
30JUL26 300.00 C 84.03 84.24 83.59 85.30 +21.73 66 30 30 +30
30JUL26 310.00 C 75.50 76.08 74.74 74.98 +17.53 56 62 62 +62
30JUL26 320.00 C 67.27 67.27 66.32 66.85 +16.94 60 22 22 +22
30JUL26 330.00 C 59.50 59.50 58.36 59.30 +16.34 62 49 167 +49
30JUL26 340.00 C 52.23 52.63 51.01 52.23 +15.60 64 307 336 +283
30JUL26 350.00 C 45.49 45.79 44.34 45.68 +14.40 65 230 373 +208
30JUL26 360.00 C 39.11 39.40 38.12 39.67 +14.55 66 76 158 -51
30JUL26 370.00 C 0.00 0.00 0.00 34.22 +13.06 66 0 347 0
30JUL26 380.00 C 34.44 34.44 31.56 29.31 +12.03 67 16 108 +15
30JUL26 390.00 C 28.10 30.83 24.55 24.93 +10.96 67 259 315 +148
30JUL26 400.00 C 24.77 26.28 20.61 21.08 +9.79 67 434 620 +308
30JUL26 410.00 C 21.54 21.54 19.08 17.70 +8.65 68 62 285 +15
30JUL26 420.00 C 16.28 18.74 16.28 14.78 +7.58 68 30 273 +15
30JUL26 430.00 C 0.00 0.00 0.00 12.26 +6.57 68 0 345 0
30JUL26 440.00 C 12.13 12.13 12.13 10.12 +5.65 68 1 510 0
30JUL26 450.00 C 9.50 10.60 9.22 8.30 +4.74 68 8 454 -4
30JUL26 460.00 C 0.00 0.00 0.00 6.78 +3.96 68 0 349 0
30JUL26 470.00 C 6.32 6.32 6.32 5.54 +3.37 68 15 227 0
30JUL26 480.00 C 4.00 5.40 4.00 4.65 +2.97 69 72 528 +38
30JUL26 490.00 C 5.00 5.00 5.00 3.80 +2.52 70 1 394 0
30JUL26 500.00 C 3.50 4.00 3.50 3.04 +2.07 69 67 476 +2
30JUL26 510.00 C 2.97 2.97 2.97 2.43 +1.70 69 2 406 0
30JUL26 520.00 C 0.00 0.00 0.00 1.93 +1.38 69 0 234 0
30JUL26 530.00 C 0.00 0.00 0.00 1.53 +1.13 69 0 155 0
30JUL26 540.00 C 0.00 0.00 0.00 1.21 +0.91 69 0 141 0
30JUL26 550.00 C 0.00 0.00 0.00 0.95 +0.73 69 0 191 0
30JUL26 560.00 C 0.00 0.00 0.00 0.74 +0.58 69 0 142 0
30JUL26 570.00 C 1.46 1.46 1.14 0.58 +0.46 69 45 176 +27
30JUL26 580.00 C 1.16 1.16 1.16 0.45 +0.36 69 15 114 0
30JUL26 590.00 C 1.15 1.15 1.15 0.34 +0.28 69 15 90 +15
30JUL26 600.00 C 0.00 0.00 0.00 0.27 +0.22 69 0 108 0
30JUL26 610.00 C 0.00 0.00 0.00 0.21 +0.18 69 0 144 0
30JUL26 620.00 C 0.00 0.00 0.00 0.16 +0.14 69 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 0.12 +0.11 69 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 0.09 +0.08 69 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 0.07 +0.06 69 0 20 0
30JUL26 660.00 C 0.58 0.58 0.58 0.06 +0.05 70 10 18 +6
30JUL26 670.00 C 0.00 0.00 0.00 0.04 +0.03 69 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.03 +0.02 69 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.02 +0.01 68 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 66 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 69 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 70 0 34 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 73 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 74 0 66 0
28AUG26 280.00 C 0.00 0.00 0.00 105.71 +19.58 55 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 101.61 +19.32 57 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 97.65 +19.10 58 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 93.76 +18.86 60 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 89.96 +18.61 61 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 82.63 +18.06 63 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 75.66 +17.45 64 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 69.07 +15.16 65 0 27 0
28AUG26 340.00 C 0.00 0.00 0.00 64.83 +18.02 69 0 12 0
28AUG26 350.00 C 0.00 0.00 0.00 58.85 +17.08 69 0 15 0
28AUG26 360.00 C 0.00 0.00 0.00 53.28 +16.14 69 0 54 0
28AUG26 370.00 C 48.14 50.12 48.14 46.66 +13.74 67 42 85 +28
28AUG26 380.00 C 45.63 45.63 42.33 42.03 +12.93 67 55 338 +26
28AUG26 390.00 C 40.78 40.78 40.00 37.76 +12.12 67 17 237 0
28AUG26 400.00 C 36.18 36.18 35.07 33.85 +11.31 68 30 854 -8
28AUG26 410.00 C 32.00 32.00 32.00 30.28 +10.52 68 15 91 -15
28AUG26 420.00 C 28.44 28.44 28.44 27.03 +9.75 68 15 209 0
28AUG26 430.00 C 23.38 23.38 23.38 24.08 +9.01 68 1 180 0
28AUG26 440.00 C 21.21 21.84 20.66 21.41 +8.29 68 39 205 +32
28AUG26 450.00 C 18.43 18.43 16.01 19.00 +7.60 68 14 314 +14
28AUG26 460.00 C 15.95 17.21 15.95 16.83 +6.95 68 21 411 +21
28AUG26 470.00 C 13.81 14.20 13.81 14.89 +6.34 68 8 331 +8
28AUG26 480.00 C 11.95 11.95 11.95 13.15 +5.76 68 6 475 +6
28AUG26 490.00 C 9.61 9.61 9.61 11.60 +5.23 68 1 272 -1
28AUG26 500.00 C 10.60 10.60 10.60 10.21 +4.72 69 3 332 +3
28AUG26 510.00 C 7.40 9.07 7.40 8.98 +4.26 69 16 214 -1
28AUG26 520.00 C 8.06 8.06 8.06 7.89 +3.84 69 15 184 -15
28AUG26 530.00 C 7.20 7.20 7.20 6.92 +3.34 69 1 114 0
28AUG26 540.00 C 0.00 0.00 0.00 6.07 +3.00 69 0 4,239 0
28AUG26 550.00 C 0.00 0.00 0.00 5.32 +2.69 69 0 77 0
28AUG26 560.00 C 5.21 5.21 5.21 4.65 +2.40 69 15 54 -15
28AUG26 570.00 C 3.15 3.15 3.15 4.07 +2.15 69 15 127 +15
28AUG26 580.00 C 3.71 4.25 3.71 3.55 +1.91 69 19 165 +4
28AUG26 590.00 C 3.91 3.92 3.91 3.18 +1.78 69 30 49 +15
28AUG26 600.00 C 0.00 0.00 0.00 2.79 +1.56 69 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 2.43 +1.39 69 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 2.12 +1.23 69 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 1.84 +1.09 69 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 1.60 +0.96 69 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 1.39 +0.86 69 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 1.21 +0.76 69 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 1.05 +0.67 69 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.91 +0.59 69 0 151 0
29SEP26 280.00 C 0.00 0.00 0.00 109.85 +19.25 56 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 106.06 +19.05 57 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 102.36 +18.84 58 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 98.73 +18.62 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 95.18 +18.38 59 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 88.34 +17.89 60 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 81.83 +17.35 61 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 75.66 +16.77 62 0 20 0
29SEP26 340.00 C 0.00 0.00 0.00 69.84 +16.18 62 0 51 0
29SEP26 350.00 C 0.00 0.00 0.00 64.35 +15.54 63 0 30 0
29SEP26 360.00 C 0.00 0.00 0.00 59.20 +14.90 63 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 56.06 +15.92 66 0 278 0
29SEP26 380.00 C 46.77 46.77 46.77 49.87 +13.56 63 7 54 +7
29SEP26 390.00 C 0.00 0.00 0.00 45.68 +12.89 64 0 25 0
29SEP26 400.00 C 0.00 0.00 0.00 41.78 +12.22 64 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 38.17 +11.56 64 0 67 0
29SEP26 420.00 C 0.00 0.00 0.00 34.83 +10.90 64 0 27 0
29SEP26 430.00 C 30.62 30.62 30.00 31.74 +10.25 64 16 103 +16
29SEP26 440.00 C 0.00 0.00 0.00 28.90 +9.63 64 0 15 0
29SEP26 450.00 C 0.00 0.00 0.00 26.29 +9.03 64 0 50 0
29SEP26 460.00 C 22.75 22.75 22.75 23.89 +8.44 64 15 105 0
29SEP26 470.00 C 0.00 0.00 0.00 21.69 +7.88 65 0 163 0
29SEP26 480.00 C 18.22 18.22 18.22 20.29 +7.95 66 3 89 0
29SEP26 490.00 C 0.00 0.00 0.00 18.39 +7.38 66 0 59 0
29SEP26 500.00 C 0.00 0.00 0.00 16.66 +6.84 66 0 402 0
29SEP26 510.00 C 0.00 0.00 0.00 15.09 +6.34 66 0 346 0
29SEP26 520.00 C 0.00 0.00 0.00 13.65 +5.62 66 0 162 0
29SEP26 530.00 C 0.00 0.00 0.00 12.34 +5.19 66 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 11.15 +4.79 66 0 103 0
29SEP26 550.00 C 0.00 0.00 0.00 10.08 +4.43 66 0 921 0
29SEP26 560.00 C 0.00 0.00 0.00 9.10 +4.23 66 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 8.21 +3.75 66 0 108 0
29SEP26 580.00 C 6.64 6.99 6.64 7.41 +3.45 66 30 227 0
29SEP26 590.00 C 0.00 0.00 0.00 6.68 +3.17 66 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 6.02 +2.90 66 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 5.43 +2.67 66 0 15 0
29SEP26 620.00 C 3.90 3.90 3.90 4.89 +2.44 66 1 82 +1
29SEP26 630.00 C 0.00 0.00 0.00 4.41 +2.24 66 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 3.97 +2.04 66 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 3.58 +1.87 66 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 3.22 +1.71 66 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 2.90 +1.56 66 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 2.61 +1.42 66 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 2.35 +1.30 66 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 2.11 +1.18 66 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 1.90 +1.08 66 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 1.71 +0.98 66 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 1.54 +0.89 66 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 1.39 +0.82 66 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 1.25 +0.74 66 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 1.12 +0.67 66 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 1.01 +0.61 66 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.91 +0.56 66 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.82 +0.51 66 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.74 +0.46 66 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.66 +0.41 66 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.60 +0.38 66 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.54 +0.35 66 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.48 +0.31 65 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.44 +0.29 66 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.39 +0.26 66 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.35 +0.23 65 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.32 +0.21 66 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.29 +0.20 66 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.26 +0.18 66 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.23 +0.16 65 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.21 +0.15 66 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.19 +0.14 66 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.17 +0.13 66 0 49 0
29OCT26 280.00 C 0.00 0.00 0.00 113.07 +19.05 55 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 109.44 +18.86 56 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 105.89 +18.66 56 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 102.41 +18.44 57 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 99.01 +18.22 57 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 92.44 +17.75 58 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 86.19 +17.25 59 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 80.25 +16.72 59 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 74.63 +16.18 59 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 69.31 +15.60 60 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 64.30 +15.02 60 0 15 0
29OCT26 370.00 C 0.00 0.00 0.00 59.59 +14.43 60 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 55.16 +13.83 60 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 51.02 +13.23 61 0 15 0
29OCT26 400.00 C 41.67 41.67 41.67 47.14 +12.62 61 15 30 +15
29OCT26 410.00 C 0.00 0.00 0.00 43.52 +12.03 61 0 15 0
29OCT26 420.00 C 0.00 0.00 0.00 40.15 +11.44 61 0 0 0
29OCT26 430.00 C 35.73 35.73 35.73 37.01 +10.86 61 15 15 +15
29OCT26 440.00 C 32.78 32.78 32.78 34.09 +9.56 61 15 15 +15
29OCT26 450.00 C 30.10 30.19 30.10 31.38 +9.07 61 30 30 +30
29OCT26 460.00 C 0.00 0.00 0.00 28.87 +8.60 61 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 115.20 +19.34 54 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 111.76 +19.26 55 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 108.42 +19.22 55 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 105.09 +18.98 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 101.79 +18.66 56 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 95.52 +18.31 57 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 89.62 +17.91 57 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 83.99 +17.42 58 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 78.61 +16.91 58 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 73.63 +16.47 58 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 68.85 +15.89 58 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 64.27 +15.34 59 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 60.19 +14.96 59 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 56.20 +14.30 59 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 52.28 +13.64 59 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 48.98 +13.38 59 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 45.75 +12.74 59 0 32 0
30DEC26 430.00 C 0.00 0.00 0.00 42.53 +12.09 59 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 39.66 +11.77 59 0 300 0
30DEC26 450.00 C 0.00 0.00 0.00 37.13 +11.24 59 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 34.60 +10.67 60 0 15 0
30DEC26 470.00 C 0.00 0.00 0.00 32.09 +10.11 60 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 29.98 +9.80 60 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 28.05 +9.31 60 0 62 0
30DEC26 500.00 C 25.50 26.30 25.50 26.13 +8.83 60 3 61 +3
30DEC26 510.00 C 0.00 0.00 0.00 24.25 +8.40 60 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 22.56 +8.01 60 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 21.15 +7.63 60 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 19.73 +6.85 60 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 18.35 +6.88 60 0 0 0
30DEC26 560.00 C 0.00 0.00 0.00 16.99 +6.19 60 0 1 0
30DEC26 570.00 C 0.00 0.00 0.00 15.89 +5.86 60 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 14.88 +5.58 60 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 13.89 +5.32 60 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 12.92 +5.06 60 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 11.94 +4.76 60 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 11.17 +4.68 60 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 10.49 +4.48 60 0 75 0
30DEC26 640.00 C 10.69 10.69 10.69 9.95 +4.22 60 15 78 +15
30DEC26 650.00 C 10.14 10.14 10.14 9.29 +4.05 60 15 60 +15
30DEC26 660.00 C 0.00 0.00 0.00 8.86 +3.94 61 0 78 0
30DEC26 670.00 C 0.00 0.00 0.00 8.31 +3.72 61 0 11 0
30DEC26 680.00 C 0.00 0.00 0.00 7.82 +3.68 61 0 15 0
30DEC26 690.00 C 0.00 0.00 0.00 7.13 +3.18 61 0 15 0
30DEC26 700.00 C 0.00 0.00 0.00 6.86 +3.33 61 0 16 0
30DEC26 710.00 C 0.00 0.00 0.00 6.20 +2.88 61 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 5.91 +2.95 61 0 45 0
30DEC26 730.00 C 6.00 6.00 6.00 5.31 +2.55 61 6 388 0
30DEC26 740.00 C 7.27 7.27 7.27 5.16 +2.59 61 15 15 0
30DEC26 750.00 C 7.01 7.01 7.01 4.71 +2.33 61 15 16 +15
30DEC26 760.00 C 0.00 0.00 0.00 4.42 +2.23 61 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 4.12 +2.12 61 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 3.82 +1.99 61 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 3.53 +1.81 61 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 3.30 +1.70 61 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 3.12 +1.63 61 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 2.94 +1.57 61 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 2.75 +1.49 61 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 2.57 +1.42 61 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 2.38 +1.32 61 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 2.20 +1.20 61 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 2.06 +1.13 61 0 15 0
30DEC26 880.00 C 0.00 0.00 0.00 1.95 +1.08 61 0 15 0
30DEC26 890.00 C 0.00 0.00 0.00 1.84 +1.04 61 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 1.73 +0.99 61 0 3 0
30DEC26 910.00 C 4.53 4.53 4.53 1.62 +0.95 61 15 15 +15
30DEC26 920.00 C 4.42 4.42 4.42 1.51 +0.89 61 20 30 +2
30DEC26 930.00 C 4.31 4.31 4.31 1.40 +0.82 61 21 21 +6
30DEC26 940.00 C 4.21 4.21 4.21 1.29 +0.75 61 15 18 0
30MAR27 280.00 C 0.00 0.00 0.00 120.02 +19.20 54 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 116.83 +19.08 54 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 113.66 +18.77 54 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 110.60 +18.53 55 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 107.61 +18.26 55 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 102.08 +18.18 55 0 29 0
30MAR27 320.00 C 0.00 0.00 0.00 96.70 +17.74 56 0 29 0
30MAR27 330.00 C 0.00 0.00 0.00 91.39 +17.04 56 0 46 0
30MAR27 340.00 C 0.00 0.00 0.00 86.68 +16.94 56 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 82.19 +16.60 56 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 77.70 +15.91 56 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 73.49 +15.49 57 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 69.79 +15.46 57 0 92 0
30MAR27 390.00 C 0.00 0.00 0.00 66.09 +14.80 57 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 62.40 +14.15 57 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 59.10 +13.82 57 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 56.13 +13.71 57 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 53.17 +13.12 57 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 50.25 +12.53 57 0 75 0
30MAR27 450.00 C 0.00 0.00 0.00 47.43 +12.04 57 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 45.13 +12.06 57 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 42.83 +11.57 57 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 40.55 +11.06 58 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 38.27 +10.54 58 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 36.19 +10.22 58 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 34.45 +10.13 58 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 32.73 +9.70 58 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 31.00 +9.27 58 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 29.27 +8.84 58 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 27.57 +8.43 58 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 26.30 +8.42 58 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 25.03 +8.07 58 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 23.77 +7.74 58 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 22.50 +6.92 58 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 21.23 +6.60 58 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 20.22 +6.54 58 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 19.29 +6.44 58 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 18.43 +6.24 58 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 17.62 +6.08 58 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 16.85 +5.97 58 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 16.02 +5.79 59 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 15.44 +5.87 59 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 14.70 +5.75 59 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 14.09 +5.58 59 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 13.45 +5.34 59 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 12.79 +4.92 59 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 12.14 +4.72 59 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 11.48 +4.51 59 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 10.82 +4.30 59 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 10.27 +4.16 59 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 9.83 +4.01 59 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 9.39 +3.86 59 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 8.95 +3.71 59 0 30 0
30MAR27 790.00 C 0.00 0.00 0.00 8.52 +3.71 59 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 8.08 +3.42 59 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 7.64 +3.39 59 0 40 0
29JUN27 280.00 C 0.00 0.00 0.00 127.00 +18.88 54 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 124.03 +18.50 55 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 121.16 +18.22 55 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 118.60 +18.25 55 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 116.03 +18.27 55 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 110.91 +18.04 56 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 105.90 +17.38 56 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 101.21 +17.00 56 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 96.94 +17.00 56 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 92.72 +16.65 56 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 88.50 +15.96 56 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 84.57 +15.54 57 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 81.10 +15.58 57 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 77.64 +15.33 57 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 74.17 +14.67 57 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 70.72 +14.03 57 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 67.84 +13.96 57 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 65.06 +13.99 57 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 62.30 +13.53 57 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 59.53 +12.95 57 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 56.77 +12.37 57 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 54.43 +12.22 57 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 52.28 +12.26 57 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 50.13 +11.95 57 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 47.97 +11.44 57 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 45.82 +10.95 58 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 43.66 +10.44 57 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 42.01 +10.44 58 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 40.38 +10.47 58 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 38.76 +10.12 58 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 37.13 +9.70 58 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 35.50 +9.29 58 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 33.88 +8.88 58 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 32.45 +8.66 58 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 31.26 +8.68 58 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 30.07 +8.57 58 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 28.88 +8.24 58 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 27.69 +7.91 58 0 0 0
TOTAL CALL 3,003 31,260 +1,468
03JUL26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 285.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 290.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
03JUL26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
03JUL26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
03JUL26 320.00 P 0.07 0.07 0.07 0.00 -0.03 0 15 17 -11
03JUL26 330.00 P 0.00 0.00 0.00 0.00 -0.17 0 0 15 0
03JUL26 340.00 P 0.00 0.00 0.00 0.00 -0.81 0 0 142 0
03JUL26 350.00 P 0.00 0.00 0.00 0.00 -2.66 0 0 39 0
03JUL26 360.00 P 0.26 0.26 0.26 0.00 -6.17 0 32 105 +32
03JUL26 370.00 P 0.91 0.91 0.24 0.00 -12.83 0 75 91 +24
03JUL26 380.00 P 2.78 2.78 0.46 0.00 -20.49 0 149 99 +55
03JUL26 390.00 P 3.26 6.40 3.26 7.80 -21.91 0 53 0 -54
03JUL26 400.00 P 9.50 15.10 9.50 17.80 -21.66 0 62 0 -72
03JUL26 410.00 P 0.00 0.00 0.00 27.80 -21.60 0 0 0 -59
03JUL26 420.00 P 0.00 0.00 0.00 37.80 -21.60 0 0 0 -91
03JUL26 430.00 P 0.00 0.00 0.00 47.80 -23.68 0 0 0 -36
03JUL26 440.00 P 0.00 0.00 0.00 57.80 -23.98 0 0 0 -167
03JUL26 450.00 P 0.00 0.00 0.00 67.80 -24.04 0 0 0 -10
03JUL26 460.00 P 0.00 0.00 0.00 77.80 -24.51 0 0 0 0
03JUL26 470.00 P 0.00 0.00 0.00 87.80 -24.51 0 0 0 0
03JUL26 480.00 P 0.00 0.00 0.00 97.80 -24.48 0 0 0 0
03JUL26 490.00 P 0.00 0.00 0.00 107.80 -24.48 0 0 0 0
03JUL26 500.00 P 0.00 0.00 0.00 117.80 -24.47 0 0 0 0
03JUL26 510.00 P 0.00 0.00 0.00 127.80 -24.03 0 0 0 0
03JUL26 520.00 P 0.00 0.00 0.00 137.80 -24.47 0 0 0 0
03JUL26 530.00 P 0.00 0.00 0.00 147.80 -24.46 0 0 0 0
03JUL26 540.00 P 0.00 0.00 0.00 157.80 -24.46 0 0 0 0
03JUL26 550.00 P 0.00 0.00 0.00 167.80 -24.02 0 0 0 0
10JUL26 280.00 P 0.00 0.00 0.00 0.02 -0.09 78 0 0 0
10JUL26 285.00 P 0.00 0.00 0.00 0.03 -0.14 77 0 0 0
10JUL26 290.00 P 0.00 0.00 0.00 0.05 -0.23 77 0 1 0
10JUL26 295.00 P 0.00 0.00 0.00 0.08 -0.35 76 0 0 0
10JUL26 300.00 P 0.00 0.00 0.00 0.14 -0.51 77 0 0 0
10JUL26 310.00 P 0.00 0.00 0.00 0.33 -0.99 76 0 0 0
10JUL26 320.00 P 1.25 2.00 1.25 0.72 -1.81 76 4 4 +4
10JUL26 330.00 P 0.00 0.00 0.00 1.42 -2.95 76 0 140 0
10JUL26 340.00 P 0.00 0.00 0.00 2.65 -4.46 77 0 31 0
10JUL26 350.00 P 0.00 0.00 0.00 4.48 -6.34 77 0 30 0
10JUL26 360.00 P 5.13 5.13 5.13 7.15 -7.85 77 5 46 +5
10JUL26 370.00 P 7.06 12.05 7.06 10.62 -9.74 77 17 38 +15
10JUL26 380.00 P 12.18 12.18 12.18 14.73 -12.62 75 15 45 0
10JUL26 390.00 P 16.60 20.50 16.60 20.24 -14.54 75 15 3 -12
10JUL26 400.00 P 0.00 0.00 0.00 27.32 -15.58 79 0 0 0
10JUL26 410.00 P 0.00 0.00 0.00 34.03 -17.55 76 0 0 0
10JUL26 420.00 P 0.00 0.00 0.00 41.99 -20.54 76 0 0 0
10JUL26 430.00 P 0.00 0.00 0.00 50.51 -21.19 76 0 0 0
10JUL26 440.00 P 62.43 62.43 62.43 59.49 -22.70 76 2 2 +2
10JUL26 450.00 P 0.00 0.00 0.00 70.27 -21.57 93 0 0 0
10JUL26 460.00 P 0.00 0.00 0.00 80.71 -21.74 106 0 0 0
30JUL26 280.00 P 3.30 3.30 3.30 1.28 -0.59 69 15 15 +15
30JUL26 285.00 P 0.00 0.00 0.00 1.62 -0.75 69 0 0 0
30JUL26 290.00 P 4.27 4.27 4.21 2.02 -0.91 70 45 89 +45
30JUL26 295.00 P 0.00 0.00 0.00 2.48 -1.15 69 0 1 0
30JUL26 300.00 P 0.00 0.00 0.00 3.05 -1.37 70 0 11 0
30JUL26 310.00 P 6.85 6.96 6.82 4.44 -1.95 70 18 48 +15
30JUL26 320.00 P 8.58 9.25 8.23 6.23 -2.70 70 135 152 +135
30JUL26 330.00 P 8.22 11.00 8.22 8.45 -3.61 70 18 118 +18
30JUL26 340.00 P 9.75 13.39 9.75 11.22 -4.60 70 2 108 0
30JUL26 350.00 P 16.30 16.30 16.30 14.61 -5.60 70 1 122 +1
30JUL26 360.00 P 13.73 20.45 13.73 18.54 -6.72 70 18 168 +15
30JUL26 370.00 P 19.00 23.85 19.00 22.97 -8.11 71 20 172 -5
30JUL26 380.00 P 28.43 28.44 28.43 28.05 -9.42 71 45 262 -45
30JUL26 390.00 P 28.65 37.06 28.65 33.77 -10.59 71 180 310 +60
30JUL26 400.00 P 34.43 39.31 34.43 39.91 -10.34 72 242 350 +222
30JUL26 410.00 P 0.00 0.00 0.00 45.24 -14.52 69 0 172 0
30JUL26 420.00 P 55.50 55.97 55.50 53.85 -14.25 73 6 218 0
30JUL26 430.00 P 63.05 63.05 63.05 61.40 -15.33 74 10 362 0
30JUL26 440.00 P 72.20 73.16 71.60 69.47 -16.34 75 40 423 0
30JUL26 450.00 P 0.00 0.00 0.00 77.85 -17.22 76 0 389 0
30JUL26 460.00 P 0.00 0.00 0.00 86.49 -18.04 77 0 190 0
30JUL26 470.00 P 85.00 85.00 85.00 95.51 -18.73 79 2 211 0
30JUL26 480.00 P 0.00 0.00 0.00 104.63 -19.41 81 0 151 0
30JUL26 490.00 P 0.00 0.00 0.00 114.09 -19.89 84 0 237 0
30JUL26 500.00 P 0.00 0.00 0.00 123.62 -19.38 86 0 174 0
30JUL26 510.00 P 0.00 0.00 0.00 133.36 -20.77 89 0 200 0
30JUL26 520.00 P 0.00 0.00 0.00 143.17 -19.10 93 0 135 0
30JUL26 530.00 P 152.88 152.88 152.88 152.88 -21.64 95 10 1,331 -10
30JUL26 540.00 P 0.00 0.00 0.00 163.13 -21.66 100 0 176 0
30JUL26 550.00 P 0.00 0.00 0.00 173.22 -21.86 104 0 259 0
30JUL26 560.00 P 0.00 0.00 0.00 183.36 -21.53 108 0 33 0
30JUL26 570.00 P 0.00 0.00 0.00 193.24 -22.28 111 0 88 0
30JUL26 580.00 P 205.62 205.62 205.62 203.08 -22.37 114 1 79 0
30JUL26 590.00 P 0.00 0.00 0.00 213.81 -21.53 121 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 222.82 -22.49 119 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 232.69 -22.55 122 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 242.55 -22.23 124 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 253.00 -22.06 130 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 263.26 -20.97 134 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 272.79 -22.56 134 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 283.23 -22.10 139 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 292.63 -22.22 138 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 302.27 -22.20 139 0 2 0
30JUL26 690.00 P 0.00 0.00 0.00 311.71 -23.07 138 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 321.94 -22.81 142 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 332.39 -22.25 147 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 341.85 -22.87 147 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 351.81 -22.79 149 0 2 0
30JUL26 740.00 P 0.00 0.00 0.00 362.44 -22.63 155 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 370.72 -24.36 145 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 381.12 -23.50 150 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 5.65 -1.52 70 0 15 0
28AUG26 285.00 P 0.00 0.00 0.00 6.48 -1.80 70 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 7.33 -2.06 70 0 45 0
28AUG26 295.00 P 0.00 0.00 0.00 8.40 -2.24 70 0 38 0
28AUG26 300.00 P 14.00 14.00 14.00 9.52 -2.55 70 1 76 +1
28AUG26 310.00 P 0.00 0.00 0.00 11.95 -3.10 70 0 79 0
28AUG26 320.00 P 0.00 0.00 0.00 14.84 -3.80 70 0 143 0
28AUG26 330.00 P 0.00 0.00 0.00 18.14 -4.49 70 0 53 0
28AUG26 340.00 P 20.54 26.90 20.54 21.76 -5.25 71 79 103 +30
28AUG26 350.00 P 25.78 25.78 25.78 25.97 -6.05 71 15 146 +15
28AUG26 360.00 P 29.77 29.77 29.77 30.38 -6.85 71 30 107 +15
28AUG26 370.00 P 34.17 37.13 34.17 35.45 -7.74 71 60 123 -30
28AUG26 380.00 P 39.04 45.09 39.04 40.68 -8.55 71 108 96 +24
28AUG26 390.00 P 42.85 48.64 42.85 46.54 -9.48 72 128 112 +71
28AUG26 400.00 P 47.63 53.37 47.63 52.59 -10.24 72 90 15,161 -15
28AUG26 410.00 P 0.00 0.00 0.00 59.13 -11.20 72 0 83 0
28AUG26 420.00 P 0.00 0.00 0.00 65.95 -11.91 73 0 205 0
28AUG26 430.00 P 0.00 0.00 0.00 73.04 -12.89 73 0 307 0
28AUG26 440.00 P 0.00 0.00 0.00 80.58 -13.52 73 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 88.14 -14.46 74 0 545 0
28AUG26 460.00 P 0.00 0.00 0.00 96.29 -15.02 75 0 326 0
28AUG26 470.00 P 0.00 0.00 0.00 104.48 -15.66 75 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 112.91 -16.38 76 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 121.63 -16.84 77 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 130.37 -17.52 78 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 139.44 -17.97 79 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 148.61 -18.38 80 0 156 0
28AUG26 530.00 P 162.06 162.06 162.06 157.81 -18.96 82 4 133 0
28AUG26 540.00 P 0.00 0.00 0.00 167.31 -19.26 83 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 176.84 -19.61 85 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 186.39 -20.05 86 0 138 0
28AUG26 570.00 P 199.00 199.00 199.00 196.17 -20.28 88 1 141 0
28AUG26 580.00 P 0.00 0.00 0.00 205.97 -20.55 90 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 215.79 -20.86 92 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 225.75 -21.06 95 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 235.75 -21.25 97 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 245.76 -21.48 99 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 255.84 -21.66 101 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 265.98 -21.80 104 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 276.13 -21.95 107 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 286.31 -22.07 109 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 296.54 -22.14 112 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 306.78 -22.20 115 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 9.08 -2.12 66 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 10.50 -2.07 66 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 11.31 -2.72 66 0 18 0
29SEP26 295.00 P 0.00 0.00 0.00 12.82 -2.67 66 0 15 0
29SEP26 300.00 P 0.00 0.00 0.00 14.29 -2.71 66 0 45 0
29SEP26 310.00 P 0.00 0.00 0.00 17.24 -3.42 67 0 24 0
29SEP26 320.00 P 0.00 0.00 0.00 20.60 -3.84 67 0 21 0
29SEP26 330.00 P 0.00 0.00 0.00 24.29 -4.59 67 0 45 0
29SEP26 340.00 P 0.00 0.00 0.00 28.33 -5.10 67 0 64 0
29SEP26 350.00 P 38.70 38.70 38.70 32.81 -5.89 67 1 58 0
29SEP26 360.00 P 35.96 35.96 35.96 37.46 -6.52 67 15 70 +15
29SEP26 370.00 P 40.67 40.67 40.67 42.75 -7.27 67 15 211 -15
29SEP26 380.00 P 0.00 0.00 0.00 48.06 -8.05 67 0 77 0
29SEP26 390.00 P 52.11 56.34 52.11 54.00 -8.70 68 45 37 -30
29SEP26 400.00 P 0.00 0.00 0.00 60.12 -9.44 68 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 66.42 -10.17 68 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 73.31 -10.85 68 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 80.20 -11.55 69 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 87.46 -12.26 69 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 95.06 -12.87 69 0 65 0
29SEP26 460.00 P 0.00 0.00 0.00 102.67 -13.50 70 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 110.65 -14.18 70 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 118.88 -14.71 71 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 127.13 -15.24 71 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 135.64 -15.88 72 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 144.40 -16.32 73 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 153.19 -16.76 73 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 162.06 -17.36 74 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 171.26 -17.72 75 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 180.48 -18.07 76 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 189.72 -18.52 77 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 199.16 -18.90 78 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 208.72 -19.18 79 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 218.29 -19.48 80 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 227.90 -19.87 82 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 237.68 -20.12 83 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 247.51 -20.34 85 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 257.36 -20.58 86 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 267.23 -20.87 88 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 277.22 -21.06 90 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 287.25 -21.24 92 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 297.30 -21.42 93 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 307.37 -21.61 95 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 317.49 -21.79 97 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 327.66 -21.92 99 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 337.85 -22.03 101 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 348.05 -22.13 103 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 358.29 -22.19 105 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 368.55 -22.23 107 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 378.83 -22.25 109 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 389.13 -22.25 111 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 399.43 -22.25 113 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 409.73 -22.25 115 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 420.03 -22.19 117 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 430.33 -21.80 119 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 439.88 -21.83 120 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 449.03 -22.59 119 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 459.58 -20.15 122 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 468.77 -23.39 121 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 479.86 -21.26 125 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 488.90 -20.10 124 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 499.35 -19.65 126 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 509.00 -20.50 126 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 517.50 -21.50 124 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 528.50 -20.50 128 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 538.50 -22.00 129 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 548.50 -21.50 130 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 558.50 -20.50 131 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 566.50 -24.00 127 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 12.14 -2.14 63 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 13.30 -2.46 63 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 14.67 -2.58 63 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 16.17 -2.68 63 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 17.66 -3.04 63 0 7 0
29OCT26 310.00 P 0.00 0.00 0.00 20.80 -3.60 63 0 15 0
29OCT26 320.00 P 0.00 0.00 0.00 24.52 -4.04 64 0 7 0
29OCT26 330.00 P 0.00 0.00 0.00 28.26 -4.80 64 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 32.70 -5.14 64 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 37.23 -5.92 64 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 42.11 -6.37 64 0 0 0
29OCT26 370.00 P 47.32 47.32 47.32 47.45 -7.11 64 15 15 +15
29OCT26 380.00 P 59.45 59.45 59.45 52.81 -7.88 64 15 15 +15
29OCT26 390.00 P 57.12 65.31 57.12 58.80 -8.34 64 60 60 +60
29OCT26 400.00 P 0.00 0.00 0.00 64.95 -9.08 65 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 71.13 -9.82 65 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 78.02 -10.30 65 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 84.95 -10.99 65 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 91.91 -11.67 66 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 99.47 -12.18 66 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 107.11 -12.79 66 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 21.37 -2.51 62 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 23.08 -2.69 62 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 24.99 -2.67 62 0 17 0
30DEC26 295.00 P 0.00 0.00 0.00 26.90 -2.85 62 0 0 0
30DEC26 300.00 P 27.85 27.85 27.85 28.81 -3.23 62 15 15 +15
30DEC26 310.00 P 0.00 0.00 0.00 32.80 -3.81 62 0 31 0
30DEC26 320.00 P 35.35 35.35 35.35 37.41 -4.00 62 15 76 +15
30DEC26 330.00 P 39.55 39.55 39.55 42.03 -4.76 62 15 77 0
30DEC26 340.00 P 0.00 0.00 0.00 47.00 -5.18 62 0 101 0
30DEC26 350.00 P 0.00 0.00 0.00 52.42 -5.61 62 0 173 0
30DEC26 360.00 P 0.00 0.00 0.00 57.86 -6.35 62 0 84 0
30DEC26 370.00 P 0.00 0.00 0.00 63.63 -6.78 63 0 15 0
30DEC26 380.00 P 73.61 73.61 73.61 69.85 -7.25 63 15 43 +15
30DEC26 390.00 P 0.00 0.00 0.00 76.08 -7.96 63 0 58 0
30DEC26 400.00 P 0.00 0.00 0.00 82.43 -8.56 63 0 134 0
30DEC26 410.00 P 0.00 0.00 0.00 89.41 -8.88 63 0 36 0
30DEC26 420.00 P 100.58 100.58 100.58 96.39 -9.53 63 14 222 +14
30DEC26 430.00 P 0.00 0.00 0.00 103.39 -10.17 64 0 46 0
30DEC26 440.00 P 0.00 0.00 0.00 110.76 -10.49 64 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 118.43 -11.05 64 0 31 0
30DEC26 460.00 P 0.00 0.00 0.00 126.10 -11.62 64 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 133.79 -12.19 65 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 141.86 -12.54 65 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 150.12 -13.02 65 0 6 0
30DEC26 500.00 P 0.00 0.00 0.00 158.40 -13.49 66 0 37 0
30DEC26 510.00 P 0.00 0.00 0.00 166.68 -13.97 66 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 175.17 -14.36 66 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 183.94 -14.75 67 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 192.71 -15.14 67 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 201.49 -15.53 68 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 210.28 -15.92 68 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 219.37 -16.27 69 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 228.55 -16.57 69 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 237.73 -16.87 70 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 246.91 -17.18 71 0 67 0
30DEC26 610.00 P 258.82 258.82 258.82 256.11 -17.50 71 16 61 +13
30DEC26 620.00 P 0.00 0.00 0.00 265.52 -17.81 72 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 275.01 -18.03 72 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 284.50 -18.26 73 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 293.77 -18.71 73 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 303.14 -19.08 74 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 312.54 -19.55 75 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 321.97 -19.89 75 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 331.43 -19.85 76 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 342.21 -18.99 78 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 350.59 -20.29 77 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 360.48 -20.10 78 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 370.04 -20.26 78 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 380.36 -19.67 80 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 390.47 -19.30 81 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 400.24 -19.28 82 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 409.96 -19.32 83 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 419.55 -19.51 83 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 428.56 -20.29 83 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 438.24 -20.40 83 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 447.94 -20.50 84 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 458.14 -20.34 85 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 467.53 -20.53 85 0 0 0
30DEC26 840.00 P 477.35 477.35 477.35 477.85 -20.57 87 15 15 +15
30DEC26 850.00 P 0.00 0.00 0.00 490.78 -17.22 92 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 500.79 -17.21 93 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 508.00 -19.50 90 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 516.00 -21.50 88 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 528.50 -18.50 93 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 534.50 -22.50 87 0 15 0
30DEC26 910.00 P 0.00 0.00 0.00 546.50 -24.92 92 0 81 0
30DEC26 920.00 P 0.00 0.00 0.00 557.00 -19.50 93 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 567.50 -20.71 95 0 76 0
30DEC26 940.00 P 0.00 0.00 0.00 580.40 -16.10 100 0 55 0
30MAR27 280.00 P 0.00 0.00 0.00 29.15 -2.38 59 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 31.11 -2.48 60 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 33.07 -2.86 60 0 10 0
30MAR27 295.00 P 0.00 0.00 0.00 35.05 -3.22 60 0 43 0
30MAR27 300.00 P 35.54 35.54 35.54 37.14 -3.47 60 15 30 +15
30MAR27 310.00 P 0.00 0.00 0.00 41.85 -3.46 60 0 31 0
30MAR27 320.00 P 0.00 0.00 0.00 46.58 -4.03 60 0 0 0
30MAR27 330.00 P 0.00 0.00 0.00 51.34 -4.76 60 0 0 0
30MAR27 340.00 P 0.00 0.00 0.00 56.83 -4.79 60 0 62 0
30MAR27 350.00 P 0.00 0.00 0.00 62.37 -5.22 60 0 18 0
30MAR27 360.00 P 0.00 0.00 0.00 67.93 -5.96 60 0 15 0
30MAR27 370.00 P 0.00 0.00 0.00 73.83 -6.36 60 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 80.16 -6.43 60 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 86.50 -7.14 61 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 92.87 -7.82 61 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 99.61 -8.16 61 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 106.70 -8.31 61 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 113.79 -8.95 61 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 120.91 -9.57 61 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 128.17 -10.07 62 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 135.93 -10.12 62 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 143.70 -10.65 62 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 151.49 -11.19 62 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 159.31 -11.73 62 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 167.35 -12.06 63 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 175.70 -12.23 63 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 184.07 -12.69 63 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 192.45 -13.15 63 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 200.85 -13.60 64 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 209.32 -14.00 64 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 218.17 -14.09 64 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 227.02 -14.47 65 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 235.89 -14.84 65 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 244.77 -15.21 65 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 253.67 -15.57 66 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 262.67 -15.84 66 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 271.91 -16.01 67 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 281.16 -16.30 67 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 290.42 -16.58 68 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 299.70 -16.86 68 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 308.99 -17.13 69 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 318.29 -17.41 69 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 327.78 -17.54 70 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 337.33 -17.63 70 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 346.77 -17.68 70 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 355.35 -18.60 70 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 364.92 -18.56 71 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 373.94 -19.09 70 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 383.33 -19.28 71 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 392.75 -19.45 71 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 402.19 -19.62 71 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 411.69 -19.75 72 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 421.17 -19.91 72 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 431.26 -19.00 73 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 441.31 -19.12 74 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 450.16 -19.96 73 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 37.01 -2.79 60 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 39.04 -3.16 60 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 41.14 -3.46 60 0 0 0
29JUN27 295.00 P 49.04 49.04 49.04 43.55 -3.45 60 15 15 +15
29JUN27 300.00 P 0.00 0.00 0.00 45.96 -3.45 60 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 50.80 -3.65 60 0 1 0
29JUN27 320.00 P 0.00 0.00 0.00 55.66 -4.39 60 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 60.91 -4.76 60 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 66.55 -4.77 60 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 72.20 -5.22 60 0 4 0
29JUN27 360.00 P 0.00 0.00 0.00 77.88 -5.94 60 0 4 0
29JUN27 370.00 P 0.00 0.00 0.00 83.91 -6.33 60 0 4 0
29JUN27 380.00 P 0.00 0.00 0.00 90.34 -6.35 60 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 96.79 -6.70 60 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 103.26 -7.37 61 0 9 0
29JUN27 410.00 P 0.00 0.00 0.00 109.77 -8.03 61 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 116.86 -8.13 61 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 124.04 -8.19 61 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 131.24 -8.72 61 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 138.47 -9.32 61 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 145.73 -9.92 61 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 153.44 -10.08 62 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 161.29 -10.14 62 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 169.16 -10.54 62 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 177.05 -11.07 62 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 184.97 -11.58 62 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 192.94 -12.07 62 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 201.35 -12.14 63 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 209.79 -12.22 63 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 218.25 -12.62 63 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 226.73 -13.06 63 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 235.22 -13.49 64 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 243.75 -13.91 64 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 252.49 -14.14 64 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 261.41 -14.21 65 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 270.34 -14.42 65 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 279.29 -14.77 65 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 288.26 -15.10 66 0 0 0
TOTAL PUT 2,069 44,883 +379
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$ 47.36
03JUL26 37.00 C 0.00 0.00 0.00 10.36 +0.46 0 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 9.36 +0.45 0 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 8.36 +0.52 0 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 7.36 +0.52 0 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 6.36 +0.52 0 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 5.36 +0.52 0 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 4.36 +0.51 0 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 3.36 +0.50 0 0 0 0
03JUL26 45.00 C 0.00 0.00 0.00 2.36 +0.43 0 0 0 -70
03JUL26 46.00 C 0.00 0.00 0.00 1.36 +0.20 0 0 0 -206
03JUL26 47.00 C 0.33 0.33 0.28 0.36 -0.20 0 23 511 -298
03JUL26 48.00 C 0.26 0.44 0.20 0.00 -0.22 0 446 657 -103
03JUL26 49.00 C 0.07 0.12 0.07 0.00 -0.07 0 20 720 -5
03JUL26 50.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 368 0
03JUL26 52.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
03JUL26 55.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 469 0
03JUL26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
03JUL26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 10.38 +0.39 0 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 9.38 +0.33 0 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 8.39 +0.51 57 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 7.39 +0.49 50 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 6.41 +0.48 52 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 5.44 +0.44 50 0 0 0
10JUL26 43.00 C 0.00 0.00 0.00 4.52 +0.40 52 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 3.64 +0.33 51 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 2.84 +0.26 51 0 132 0
10JUL26 46.00 C 0.00 0.00 0.00 2.13 +0.16 51 0 116 0
10JUL26 47.00 C 1.61 1.61 1.61 1.52 +0.09 50 15 51 +15
10JUL26 48.00 C 1.44 1.61 1.03 1.05 +0.04 50 147 154 +13
10JUL26 49.00 C 0.79 0.98 0.73 0.71 0.00 51 195 249 +130
10JUL26 50.00 C 0.66 0.75 0.47 0.47 0.00 52 83 88 -18
10JUL26 52.50 C 0.00 0.00 0.00 0.13 -0.01 52 0 239 0
10JUL26 55.00 C 0.00 0.00 0.00 0.03 -0.01 53 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 0.01 - 87 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 10.53 +0.31 51 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 9.61 +0.29 53 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.67 +0.44 51 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.78 +0.41 51 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.93 +0.39 51 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 6.12 +0.35 51 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 5.36 +0.32 51 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 4.65 +0.21 51 0 60 0
30JUL26 45.00 C 0.00 0.00 0.00 3.98 +0.20 51 0 392 0
30JUL26 46.00 C 3.47 3.47 3.47 3.39 +0.18 51 15 741 +15
30JUL26 47.00 C 2.86 2.86 2.86 2.84 +0.14 50 2 227 0
30JUL26 48.00 C 2.93 2.93 2.54 2.42 +0.15 51 19 298 +14
30JUL26 49.00 C 2.29 2.33 2.18 2.00 +0.11 51 150 348 +135
30JUL26 50.00 C 1.96 2.00 1.92 1.66 +0.10 52 62 427 +51
30JUL26 52.50 C 1.18 1.26 1.00 1.00 +0.04 52 179 1,297 -16
30JUL26 55.00 C 0.72 0.78 0.63 0.56 +0.02 52 40 981 +20
30JUL26 57.50 C 0.44 0.47 0.44 0.30 0.00 52 27 700 +10
30JUL26 60.00 C 0.30 0.30 0.30 0.15 -0.01 51 9 1,156 0
30JUL26 62.50 C 0.00 0.00 0.00 0.08 0.00 52 0 1,043 0
30JUL26 65.00 C 0.00 0.00 0.00 0.04 0.00 52 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 53 0 745 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,002 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 61 0 547 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 664 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 69 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 73 0 611 0
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 83 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 86 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 92 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 11.14 +0.29 57 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 10.39 +0.36 59 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 9.42 +0.19 54 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 8.65 +0.38 54 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.91 +0.36 54 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.21 +0.33 54 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 6.55 +0.31 54 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.93 +0.29 54 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 5.34 +0.24 54 0 143 0
28AUG26 46.00 C 0.00 0.00 0.00 4.79 +0.21 54 0 192 0
28AUG26 47.00 C 4.63 4.63 4.63 4.28 +0.18 54 2 128 +2
28AUG26 48.00 C 0.00 0.00 0.00 3.85 +0.19 54 0 120 0
28AUG26 49.00 C 3.70 3.70 3.70 3.41 +0.14 54 15 173 -15
28AUG26 50.00 C 0.00 0.00 0.00 3.06 +0.15 54 0 195 0
28AUG26 52.50 C 0.00 0.00 0.00 2.25 +0.08 54 0 305 0
28AUG26 55.00 C 0.00 0.00 0.00 1.67 +0.09 55 0 330 0
28AUG26 57.50 C 0.00 0.00 0.00 1.19 +0.06 55 0 484 0
28AUG26 60.00 C 0.00 0.00 0.00 0.84 +0.05 55 0 830 0
28AUG26 62.50 C 0.00 0.00 0.00 0.58 +0.03 55 0 502 0
28AUG26 65.00 C 0.00 0.00 0.00 0.40 +0.02 55 0 964 0
28AUG26 67.50 C 0.46 0.46 0.46 0.27 +0.01 55 15 323 +15
28AUG26 70.00 C 0.00 0.00 0.00 0.18 +0.01 55 0 549 0
28AUG26 72.50 C 0.00 0.00 0.00 0.12 0.00 55 0 560 0
28AUG26 75.00 C 0.00 0.00 0.00 0.08 0.00 55 0 680 0
28AUG26 77.50 C 0.00 0.00 0.00 0.06 0.00 55 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.04 0.00 56 0 284 0
28AUG26 82.50 C 0.00 0.00 0.00 0.03 0.00 56 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 0.00 56 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 59 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 63 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 65 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 11.66 +0.34 54 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 10.86 +0.26 54 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.26 +0.40 56 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.52 +0.30 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.76 +0.24 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 8.09 +0.23 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 7.40 +0.28 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.82 +0.26 53 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 6.30 +0.31 53 0 80 0
29SEP26 46.00 C 6.04 6.07 6.04 5.73 +0.22 53 30 166 +30
29SEP26 47.00 C 5.57 5.57 5.56 5.25 +0.21 53 30 425 +30
29SEP26 48.00 C 0.00 0.00 0.00 4.80 +0.20 53 0 227 0
29SEP26 49.00 C 0.00 0.00 0.00 4.39 +0.19 53 0 249 0
29SEP26 50.00 C 0.00 0.00 0.00 4.00 +0.17 53 0 314 0
29SEP26 52.50 C 0.00 0.00 0.00 3.18 +0.15 53 0 366 0
29SEP26 55.00 C 2.53 2.53 2.53 2.52 +0.12 54 15 407 -15
29SEP26 57.50 C 0.00 0.00 0.00 1.96 +0.06 54 0 3,300 0
29SEP26 60.00 C 1.66 1.69 1.58 1.51 +0.05 54 40 871 +30
29SEP26 62.50 C 1.32 1.35 1.32 1.15 +0.03 54 60 818 +60
29SEP26 65.00 C 0.00 0.00 0.00 0.87 +0.02 53 0 1,123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.66 +0.01 53 0 691 0
29SEP26 70.00 C 0.00 0.00 0.00 0.50 +0.01 54 0 774 0
29SEP26 72.50 C 0.00 0.00 0.00 0.37 0.00 53 0 1,494 0
29SEP26 75.00 C 0.45 0.45 0.45 0.28 +0.01 53 15 1,338 -15
29SEP26 77.50 C 0.00 0.00 0.00 0.21 0.00 53 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.15 0.00 53 0 709 0
29SEP26 82.50 C 0.00 0.00 0.00 0.11 -0.01 53 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.09 0.00 54 0 114 0
29SEP26 87.50 C 0.00 0.00 0.00 0.06 -0.01 53 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.05 0.00 54 0 291 0
29SEP26 92.50 C 0.00 0.00 0.00 0.04 0.00 54 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.03 0.00 54 0 107 0
29SEP26 97.50 C 0.00 0.00 0.00 0.02 0.00 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 0.13 0.13 0.12 0.01 0.00 53 60 675 +60
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 56 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 60 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 65 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 66 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 12.20 +0.20 54 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.52 +0.30 55 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.79 +0.29 54 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 10.08 +0.27 54 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 9.39 +0.25 53 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 8.71 +0.20 53 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 8.10 +0.19 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 7.54 +0.20 52 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 6.96 +0.29 52 0 0 0
29OCT26 46.00 C 6.79 6.79 6.79 6.45 +0.22 52 250 250 +250
29OCT26 47.00 C 0.00 0.00 0.00 6.01 +0.25 52 0 30 0
29OCT26 48.00 C 5.84 5.84 5.56 5.53 +0.17 52 245 281 +245
29OCT26 49.00 C 0.00 0.00 0.00 5.11 +0.19 52 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 4.73 +0.19 52 0 30 0
29OCT26 52.50 C 0.00 0.00 0.00 3.87 +0.15 52 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 3.17 +0.13 52 0 100 0
29OCT26 57.50 C 0.00 0.00 0.00 2.59 +0.11 53 0 0 0
29OCT26 60.00 C 2.27 2.27 2.27 2.09 +0.08 53 15 45 0
29OCT26 62.50 C 1.87 1.87 1.87 1.67 +0.06 53 15 15 +15
29OCT26 65.00 C 1.47 1.47 1.47 1.33 - 53 15 15 -
30DEC26 37.00 C 0.00 0.00 0.00 13.36 +0.32 56 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 12.66 +0.32 55 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 11.98 +0.31 55 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 11.44 +0.42 55 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 10.70 +0.29 54 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 10.13 +0.31 54 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 9.62 +0.36 54 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.07 +0.34 54 0 90 0
30DEC26 45.00 C 0.00 0.00 0.00 8.36 +0.31 52 0 240 0
30DEC26 46.00 C 8.30 8.30 7.92 7.89 +0.24 52 30 304 +30
30DEC26 47.00 C 7.92 7.98 7.46 7.44 +0.23 52 60 270 +60
30DEC26 48.00 C 7.03 7.03 7.03 7.00 +0.22 52 15 275 +15
30DEC26 49.00 C 0.00 0.00 0.00 6.58 +0.20 52 0 105 0
30DEC26 50.00 C 0.00 0.00 0.00 6.19 +0.19 52 0 123 0
30DEC26 52.50 C 0.00 0.00 0.00 5.32 +0.17 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.57 +0.15 53 0 576 0
30DEC26 57.50 C 0.00 0.00 0.00 3.93 +0.15 53 0 464 0
30DEC26 60.00 C 0.00 0.00 0.00 3.37 +0.12 53 0 598 0
30DEC26 62.50 C 0.00 0.00 0.00 2.89 +0.12 53 0 788 0
30DEC26 65.00 C 0.00 0.00 0.00 2.45 +0.10 53 0 476 0
30DEC26 67.50 C 0.00 0.00 0.00 2.08 +0.09 53 0 907 0
30DEC26 70.00 C 0.00 0.00 0.00 1.76 +0.07 53 0 696 0
30DEC26 72.50 C 1.70 1.70 1.70 1.49 +0.11 53 13 921 +3
30DEC26 75.00 C 0.00 0.00 0.00 1.22 +0.01 52 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 1.06 +0.07 53 0 232 0
30DEC26 80.00 C 1.13 1.13 1.13 0.90 +0.04 53 15 1,610 +15
30DEC26 82.50 C 0.00 0.00 0.00 0.74 +0.01 52 0 499 0
30DEC26 85.00 C 0.00 0.00 0.00 0.64 +0.02 53 0 158 0
30DEC26 87.50 C 0.00 0.00 0.00 0.54 +0.02 53 0 85 0
30DEC26 90.00 C 0.00 0.00 0.00 0.46 +0.02 53 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 0.39 +0.02 53 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.33 +0.01 53 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.28 +0.01 53 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.24 +0.01 53 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 14.52 +0.37 54 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 13.85 +0.24 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 13.43 +0.42 55 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 12.81 +0.39 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.19 +0.36 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.63 +0.36 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 11.02 +0.28 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.50 +0.24 53 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 9.90 +0.33 52 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 9.47 +0.23 52 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 9.03 +0.21 52 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 8.61 +0.21 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.21 +0.21 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.82 +0.25 52 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 6.93 +0.18 52 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 6.15 +0.16 52 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 5.46 +0.15 52 0 53 0
30MAR27 60.00 C 5.05 5.05 5.05 4.85 +0.13 52 20 100 0
30MAR27 62.50 C 0.00 0.00 0.00 4.32 +0.12 52 0 153 0
30MAR27 65.00 C 0.00 0.00 0.00 3.84 +0.12 52 0 319 0
30MAR27 67.50 C 0.00 0.00 0.00 3.39 +0.13 52 0 493 0
30MAR27 70.00 C 0.00 0.00 0.00 3.00 +0.10 52 0 180 0
30MAR27 72.50 C 0.00 0.00 0.00 2.65 +0.08 52 0 304 0
30MAR27 75.00 C 0.00 0.00 0.00 2.34 +0.07 52 0 572 0
30MAR27 77.50 C 0.00 0.00 0.00 2.07 +0.07 52 0 163 0
30MAR27 80.00 C 0.00 0.00 0.00 1.77 0.00 52 0 75 0
30MAR27 82.50 C 0.00 0.00 0.00 1.57 0.00 52 0 315 0
30MAR27 85.00 C 0.00 0.00 0.00 1.43 +0.04 52 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.26 +0.03 52 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 1.12 +0.03 52 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.99 +0.03 52 0 151 0
30MAR27 95.00 C 0.00 0.00 0.00 0.85 0.00 52 0 82 0
30MAR27 97.50 C 0.00 0.00 0.00 0.78 +0.02 52 0 130 0
30MAR27 100.00 C 0.00 0.00 0.00 0.69 +0.02 52 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 15.35 +0.36 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 14.77 +0.35 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.20 +0.33 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.66 +0.07 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 13.14 +0.10 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 12.63 +0.11 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 12.14 +0.12 51 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.74 +0.23 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 11.42 +0.56 53 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 10.90 +0.22 52 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 10.48 +0.23 52 0 0 0
29JUN27 48.00 C 10.26 10.26 10.26 10.06 +0.20 52 15 25 +15
29JUN27 49.00 C 0.00 0.00 0.00 9.66 +0.21 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 9.28 +0.20 52 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 8.39 +0.18 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.69 +0.27 52 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 6.98 +0.27 52 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 6.32 +0.34 52 0 11 0
29JUN27 62.50 C 0.00 0.00 0.00 5.72 +0.20 52 0 4 0
29JUN27 65.00 C 0.00 0.00 0.00 5.17 +0.15 52 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 4.68 +0.22 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 4.21 +0.15 52 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 3.83 +0.13 52 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 3.47 +0.07 52 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 3.14 +0.06 52 0 45 0
29JUN27 80.00 C 0.00 0.00 0.00 2.85 +0.06 52 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.58 +0.05 52 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 2.27 +0.04 51 0 93 0
TOTAL CALL 2,422 72,272 +517
03JUL26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 44.00 P 0.03 0.03 0.03 0.00 -0.02 0 166 238 -72
03JUL26 45.00 P 0.00 0.00 0.00 0.00 -0.09 0 0 176 0
03JUL26 46.00 P 0.00 0.00 0.00 0.00 -0.29 0 0 263 0
03JUL26 47.00 P 0.30 0.30 0.02 0.00 -0.73 0 618 555 +362
03JUL26 48.00 P 0.96 0.96 0.31 0.64 -0.69 0 61 335 -72
03JUL26 49.00 P 0.00 0.00 0.00 1.64 -0.58 0 0 0 -45
03JUL26 50.00 P 0.00 0.00 0.00 2.64 -0.53 0 0 0 -150
03JUL26 52.50 P 0.00 0.00 0.00 5.14 -0.52 0 0 0 -30
03JUL26 55.00 P 0.00 0.00 0.00 7.64 -0.52 0 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 10.14 -0.52 0 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 12.64 -0.52 0 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 15.14 -0.52 0 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 17.64 -0.52 0 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 20.14 -0.52 0 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 22.64 -0.52 0 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 25.14 -0.52 0 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 27.64 -0.52 0 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 30.14 -0.52 0 0 0 0
10JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
10JUL26 41.00 P 0.06 0.06 0.06 0.03 -0.04 53 20 20 +20
10JUL26 42.00 P 0.00 0.00 0.00 0.07 -0.07 53 0 30 0
10JUL26 43.00 P 0.14 0.14 0.14 0.14 -0.12 52 5 5 +5
10JUL26 44.00 P 0.30 0.30 0.30 0.26 -0.19 52 1 63 0
10JUL26 45.00 P 0.00 0.00 0.00 0.47 -0.27 52 0 15 0
10JUL26 46.00 P 0.72 0.83 0.58 0.78 -0.33 52 168 220 +162
10JUL26 47.00 P 0.96 1.10 0.96 1.20 -0.36 52 17 818 +17
10JUL26 48.00 P 1.40 1.69 1.40 1.69 -0.45 51 82 45 +6
10JUL26 49.00 P 2.15 2.35 2.15 2.40 -0.38 54 45 60 +30
10JUL26 50.00 P 0.00 0.00 0.00 3.07 -0.52 51 0 75 0
10JUL26 52.50 P 0.00 0.00 0.00 5.24 -0.53 51 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 7.65 -0.53 51 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 10.14 -0.52 0 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 12.64 -0.52 0 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 15.14 -0.52 0 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 17.64 - 0 0 0 -
30JUL26 37.00 P 0.16 0.19 0.16 0.10 -0.04 52 40 241 +40
30JUL26 38.00 P 0.00 0.00 0.00 0.15 -0.06 52 10 137 +10
30JUL26 39.00 P 0.00 0.00 0.00 0.23 -0.09 52 0 90 0
30JUL26 40.00 P 0.00 0.00 0.00 0.34 -0.12 52 0 197 0
30JUL26 41.00 P 0.00 0.00 0.00 0.49 -0.15 52 0 80 0
30JUL26 42.00 P 0.75 0.75 0.75 0.69 -0.18 52 5 247 0
30JUL26 43.00 P 0.88 0.98 0.88 0.94 -0.20 52 37 403 +31
30JUL26 44.00 P 1.15 1.16 1.11 1.24 -0.23 52 135 290 +135
30JUL26 45.00 P 1.43 1.43 1.43 1.59 -0.26 52 15 233 -15
30JUL26 46.00 P 0.00 0.00 0.00 2.01 -0.27 52 0 207 0
30JUL26 47.00 P 2.25 2.25 2.25 2.47 -0.31 52 20 217 0
30JUL26 48.00 P 0.00 0.00 0.00 3.00 -0.34 52 0 652 0
30JUL26 49.00 P 3.23 3.58 3.23 3.60 -0.36 52 45 298 +45
30JUL26 50.00 P 3.85 3.90 3.71 4.19 -0.43 51 63 506 +63
30JUL26 52.50 P 0.00 0.00 0.00 6.02 -0.47 51 0 768 0
30JUL26 55.00 P 0.00 0.00 0.00 8.00 -0.60 48 0 1,058 0
30JUL26 57.50 P 0.00 0.00 0.00 10.48 -0.45 57 0 2,033 0
30JUL26 60.00 P 12.00 12.00 12.00 12.87 -0.40 61 6 1,312 0
30JUL26 62.50 P 0.00 0.00 0.00 15.33 -0.37 66 0 1,293 0
30JUL26 65.00 P 0.00 0.00 0.00 17.74 -0.42 67 0 753 0
30JUL26 67.50 P 0.00 0.00 0.00 20.24 -0.42 73 0 328 0
30JUL26 70.00 P 0.00 0.00 0.00 22.64 -0.52 0 0 840 0
30JUL26 72.50 P 0.00 0.00 0.00 25.14 -0.52 0 0 534 0
30JUL26 75.00 P 0.00 0.00 0.00 27.64 -0.52 0 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 30.24 -0.42 95 0 2 0
30JUL26 80.00 P 0.00 0.00 0.00 32.74 -0.42 100 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 35.24 -0.42 105 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 37.74 -0.42 110 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 40.24 -0.42 115 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 42.64 -0.52 0 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 45.14 -0.52 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 47.64 -0.52 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 50.14 -0.52 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 52.64 -0.52 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.55 -0.09 55 0 155 0
28AUG26 38.00 P 0.00 0.00 0.00 0.71 -0.11 55 0 75 0
28AUG26 39.00 P 0.00 0.00 0.00 0.91 -0.13 55 0 198 0
28AUG26 40.00 P 1.12 1.12 1.11 1.14 -0.16 55 30 157 +30
28AUG26 41.00 P 1.32 1.32 1.32 1.41 -0.17 55 15 255 +15
28AUG26 42.00 P 1.55 1.59 1.55 1.72 -0.20 55 30 153 +30
28AUG26 43.00 P 1.84 1.89 1.84 2.06 -0.20 55 30 33 0
28AUG26 44.00 P 2.15 2.37 2.15 2.41 -0.23 55 30 126 -15
28AUG26 45.00 P 2.77 2.77 2.77 2.83 -0.24 55 15 92 +15
28AUG26 46.00 P 0.00 0.00 0.00 3.29 -0.25 55 0 256 0
28AUG26 47.00 P 3.80 3.80 3.80 3.76 -0.30 54 10 359 +10
28AUG26 48.00 P 4.08 4.08 4.08 4.32 -0.30 55 15 291 0
28AUG26 49.00 P 0.00 0.00 0.00 4.90 -0.32 55 0 290 0
28AUG26 50.00 P 5.02 5.44 5.02 5.55 -0.31 55 17 247 +7
28AUG26 52.50 P 0.00 0.00 0.00 7.19 -0.41 54 0 360 0
28AUG26 55.00 P 0.00 0.00 0.00 8.80 -0.72 50 0 481 0
28AUG26 57.50 P 0.00 0.00 0.00 11.21 -0.41 56 0 451 0
28AUG26 60.00 P 0.00 0.00 0.00 13.42 -0.31 58 0 182 0
28AUG26 62.50 P 0.00 0.00 0.00 15.64 -0.40 58 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 17.96 -0.33 58 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 20.34 -0.40 59 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 22.75 -0.42 59 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 25.29 -0.38 65 0 777 0
28AUG26 75.00 P 0.00 0.00 0.00 27.69 -0.47 63 0 111 0
28AUG26 77.50 P 0.00 0.00 0.00 30.24 -0.42 70 0 126 0
28AUG26 80.00 P 0.00 0.00 0.00 32.74 -0.42 74 0 102 0
28AUG26 82.50 P 0.00 0.00 0.00 35.24 -0.42 78 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 37.74 -0.42 81 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 40.24 -0.42 84 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 42.64 -0.52 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 45.14 -0.52 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 47.64 -0.52 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 50.14 -0.52 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 52.64 -0.52 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.00 -0.14 53 0 5 0
29SEP26 38.00 P 0.00 0.00 0.00 1.22 -0.16 54 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.48 -0.18 54 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.76 -0.19 54 0 205 0
29SEP26 41.00 P 0.00 0.00 0.00 2.09 -0.22 54 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 2.44 -0.22 54 0 120 0
29SEP26 43.00 P 0.00 0.00 0.00 2.81 -0.23 54 0 79 0
29SEP26 44.00 P 0.00 0.00 0.00 3.21 -0.25 54 0 47 0
29SEP26 45.00 P 0.00 0.00 0.00 3.65 -0.24 54 0 96 0
29SEP26 46.00 P 0.00 0.00 0.00 4.12 -0.28 53 0 350 0
29SEP26 47.00 P 4.55 4.55 4.55 4.63 -0.28 53 34 258 -30
29SEP26 48.00 P 0.00 0.00 0.00 5.17 -0.32 53 0 157 0
29SEP26 49.00 P 0.00 0.00 0.00 5.75 -0.31 53 0 5,945 0
29SEP26 50.00 P 6.32 6.32 6.32 6.37 -0.31 54 15 465 +15
29SEP26 52.50 P 7.49 7.49 7.49 7.97 -0.33 53 15 777 -15
29SEP26 55.00 P 0.00 0.00 0.00 9.79 -0.32 53 0 1,186 0
29SEP26 57.50 P 0.00 0.00 0.00 11.76 -0.32 53 0 3,973 0
29SEP26 60.00 P 0.00 0.00 0.00 13.96 -0.26 55 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 16.00 -0.57 54 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 18.39 -0.46 57 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 20.58 -0.51 55 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 22.93 -0.46 55 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 25.29 -0.60 54 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 27.85 -0.38 60 0 515 0
29SEP26 77.50 P 0.00 0.00 0.00 30.30 -0.36 62 0 519 0
29SEP26 80.00 P 0.00 0.00 0.00 32.78 -0.38 64 0 738 0
29SEP26 82.50 P 0.00 0.00 0.00 35.24 -0.42 65 0 339 0
29SEP26 85.00 P 0.00 0.00 0.00 37.74 -0.42 68 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 40.28 -0.38 72 0 141 0
29SEP26 90.00 P 0.00 0.00 0.00 42.78 -0.38 75 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 45.14 -0.52 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 47.64 -0.52 0 0 150 0
29SEP26 97.50 P 0.00 0.00 0.00 50.29 -0.37 83 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 52.64 -0.52 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 55.29 -0.37 88 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 57.79 -0.37 90 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 60.29 -0.37 92 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 62.78 -0.38 94 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 65.14 -0.52 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 67.79 -0.37 99 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 70.14 -0.52 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 72.64 -0.52 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 75.28 -0.38 104 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 77.64 -0.52 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 80.28 -0.38 107 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.38 -0.15 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.65 -0.16 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 1.94 -0.16 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 2.26 -0.20 53 0 0 0
29OCT26 41.00 P 2.53 2.53 2.53 2.61 -0.21 53 200 200 +185
29OCT26 42.00 P 2.87 2.87 2.87 2.97 -0.23 53 200 217 +200
29OCT26 43.00 P 0.00 0.00 0.00 3.36 -0.27 52 0 200 0
29OCT26 44.00 P 0.00 0.00 0.00 3.78 -0.25 52 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 4.23 -0.27 52 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 4.72 -0.27 52 0 45 0
29OCT26 47.00 P 0.00 0.00 0.00 5.23 -0.29 52 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.78 -0.31 52 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 6.36 -0.28 52 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.00 -0.27 53 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 8.63 -0.32 53 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.39 -0.27 52 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.43 -0.26 54 0 7 0
29OCT26 60.00 P 0.00 0.00 0.00 14.31 -0.33 53 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.36 -0.37 52 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.57 - 53 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 2.26 -0.14 53 0 5 0
30DEC26 38.00 P 2.47 2.47 2.47 2.56 -0.18 53 15 15 0
30DEC26 39.00 P 0.00 0.00 0.00 2.88 -0.23 53 0 62 0
30DEC26 40.00 P 0.00 0.00 0.00 3.27 -0.20 53 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 3.65 -0.14 53 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 4.05 -0.22 53 0 60 0
30DEC26 43.00 P 4.50 4.50 4.42 4.46 -0.25 52 425 457 +425
30DEC26 44.00 P 0.00 0.00 0.00 4.93 -0.24 53 0 325 0
30DEC26 45.00 P 0.00 0.00 0.00 5.40 -0.26 52 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 5.90 -0.27 52 0 245 0
30DEC26 47.00 P 6.20 6.42 6.20 6.43 -0.27 52 185 253 +185
30DEC26 48.00 P 0.00 0.00 0.00 6.99 -0.29 52 0 358 0
30DEC26 49.00 P 0.00 0.00 0.00 7.57 -0.27 52 0 220 0
30DEC26 50.00 P 0.00 0.00 0.00 8.18 -0.29 52 0 1,295 0
30DEC26 52.50 P 0.00 0.00 0.00 9.80 -0.32 52 0 1,410 0
30DEC26 55.00 P 11.15 11.15 11.15 11.54 -0.20 53 40 1,545 0
30DEC26 57.50 P 0.00 0.00 0.00 13.25 -0.36 52 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 15.12 -0.45 51 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 17.14 -0.38 51 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 19.31 -0.39 52 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 21.46 -0.39 52 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 23.61 -0.44 52 0 1,355 0
30DEC26 72.50 P 0.00 0.00 0.00 25.91 -0.39 52 0 641 0
30DEC26 75.00 P 0.00 0.00 0.00 28.19 -0.40 52 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 30.52 -0.52 52 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 32.92 -0.39 52 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 35.33 -0.50 52 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 37.74 -0.52 52 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 40.28 -0.44 55 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 42.78 -0.40 58 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 45.14 -0.52 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 47.69 -0.47 58 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 50.29 -0.37 64 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 52.64 -0.52 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.23 -0.18 52 0 30 0
30MAR27 38.00 P 3.41 3.46 3.41 3.55 -0.23 52 60 60 +60
30MAR27 39.00 P 0.00 0.00 0.00 3.91 -0.25 52 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.34 -0.22 52 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 4.75 -0.23 52 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 5.19 -0.23 52 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 5.64 -0.24 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.12 -0.24 52 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 6.61 -0.26 51 0 115 0
30MAR27 46.00 P 7.10 7.10 7.10 7.13 -0.27 51 15 90 0
30MAR27 47.00 P 0.00 0.00 0.00 7.67 -0.33 51 0 631 0
30MAR27 48.00 P 0.00 0.00 0.00 8.23 -0.28 51 0 276 0
30MAR27 49.00 P 0.00 0.00 0.00 8.81 -0.23 51 0 102 0
30MAR27 50.00 P 0.00 0.00 0.00 9.39 -0.27 51 0 177 0
30MAR27 52.50 P 0.00 0.00 0.00 10.98 -0.31 51 0 9,976 0
30MAR27 55.00 P 0.00 0.00 0.00 12.69 -0.33 51 0 129 0
30MAR27 57.50 P 0.00 0.00 0.00 14.40 -0.31 51 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 16.25 -0.35 51 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 18.21 -0.35 51 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 20.17 -0.44 51 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 22.23 -0.45 51 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 24.32 -0.51 50 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 26.53 -0.45 51 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 28.90 -0.32 52 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 31.11 -0.49 51 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 33.39 -0.40 51 0 227 0
30MAR27 82.50 P 0.00 0.00 0.00 35.76 -0.40 52 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 38.10 -0.34 52 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 40.53 -0.45 53 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 42.93 -0.45 53 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 45.36 -0.32 53 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 47.82 -0.42 54 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 50.29 -0.41 55 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 52.78 -0.39 56 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 4.03 -0.24 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.36 -0.30 51 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 4.76 -0.30 51 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 5.17 -0.31 51 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 5.60 -0.33 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.05 -0.34 51 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 6.53 -0.24 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.02 -0.35 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.53 -0.36 50 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 8.06 -0.36 50 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 8.60 -0.38 50 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.18 -0.37 50 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 9.86 -0.19 51 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.39 -0.27 50 0 21 0
29JUN27 52.50 P 0.00 0.00 0.00 11.99 -0.28 51 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 13.68 -0.30 51 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 15.47 -0.20 51 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 17.15 -0.48 50 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 19.15 -0.39 51 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 21.01 -0.52 50 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 23.21 -0.31 51 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 25.30 -0.27 51 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 27.41 -0.51 51 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 29.57 -0.52 51 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 31.75 -0.53 51 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 33.97 -0.54 51 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 36.25 -0.53 51 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 38.53 -0.54 51 0 3 0
TOTAL PUT 2,955 86,453 +1,659
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$ 21.30
30JUL26 7.00 C 0.00 0.00 0.00 14.31 -0.73 0 0 104 0
30JUL26 7.25 C 0.00 0.00 0.00 14.07 -0.72 143 0 10 0
30JUL26 7.50 C 0.00 0.00 0.00 13.82 -0.72 137 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 13.57 -0.72 131 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 13.31 -0.73 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 13.22 -0.57 211 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 12.91 -0.63 186 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 12.57 -0.72 103 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 12.31 -0.73 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 12.07 -0.72 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 11.82 -0.72 0 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 11.58 -0.71 114 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 11.32 -0.72 0 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 10.83 -0.71 102 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 10.41 -0.63 137 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 9.88 -0.67 119 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 9.38 -0.67 111 0 192 0
30JUL26 12.50 C 9.03 9.03 9.03 8.90 -0.65 110 1 757 0
30JUL26 13.00 C 0.00 0.00 0.00 8.33 -0.72 62 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 7.82 -0.74 0 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 7.32 -0.74 0 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 6.94 -0.63 90 0 398 0
30JUL26 15.00 C 0.00 0.00 0.00 6.50 -0.59 93 0 393 0
30JUL26 15.50 C 0.00 0.00 0.00 5.89 -0.63 67 0 155 0
30JUL26 16.00 C 0.00 0.00 0.00 5.49 -0.71 77 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 5.12 -0.61 84 0 99 0
30JUL26 17.00 C 0.00 0.00 0.00 4.54 -0.56 69 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 4.08 -0.56 66 0 554 0
30JUL26 18.00 C 3.82 3.82 3.82 3.67 -0.68 66 2 352 +2
30JUL26 18.50 C 0.00 0.00 0.00 3.27 -0.69 66 0 144 0
30JUL26 19.00 C 2.78 2.78 2.78 2.87 -0.71 64 1 257 0
30JUL26 19.50 C 0.00 0.00 0.00 2.57 -0.64 66 0 279 0
30JUL26 20.00 C 2.24 2.47 2.24 2.36 -0.50 71 2 411 -1
30JUL26 21.00 C 1.53 1.75 1.53 1.73 -0.48 67 7 187 0
30JUL26 22.00 C 1.23 1.50 1.23 1.29 -0.48 68 85 287 -14
30JUL26 23.00 C 0.88 1.11 0.88 0.98 -0.34 70 51 940 +5
30JUL26 24.00 C 0.76 0.89 0.65 0.71 -0.31 70 169 1,865 +92
30JUL26 25.00 C 0.53 0.68 0.48 0.50 -0.25 70 119 2,174 +30
30JUL26 26.00 C 0.42 0.52 0.42 0.34 -0.20 69 188 1,141 +79
30JUL26 27.00 C 0.36 0.42 0.31 0.23 -0.16 69 128 2,457 -9
30JUL26 28.00 C 0.27 0.27 0.27 0.16 -0.11 69 10 502 +10
30JUL26 29.00 C 0.25 0.25 0.25 0.11 -0.08 70 46 1,682 -16
30JUL26 30.00 C 0.23 0.24 0.19 0.07 -0.06 69 35 1,481 +15
30JUL26 31.00 C 0.00 0.00 0.00 0.05 -0.04 70 0 396 0
30JUL26 32.00 C 0.00 0.00 0.00 0.03 -0.03 70 0 456 0
30JUL26 33.00 C 0.14 0.14 0.14 0.02 -0.02 70 70 381 +70
30JUL26 34.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 157 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 -0.01 72 0 104 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 75 0 926 0
28AUG26 8.50 C 0.00 0.00 0.00 12.91 -0.63 146 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 12.63 -0.66 132 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 12.38 -0.66 128 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 12.13 -0.66 124 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 11.93 -0.61 133 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 11.67 -0.63 127 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 11.42 -0.63 123 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 10.94 -0.63 120 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 10.41 -0.64 107 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 9.88 -0.67 93 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 9.40 -0.65 92 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 8.98 -0.58 99 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 8.38 -0.69 76 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 7.87 -0.71 68 0 269 0
28AUG26 14.00 C 0.00 0.00 0.00 7.36 -0.73 60 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 7.07 -0.50 84 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 6.53 -0.61 75 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 6.08 -0.51 73 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 5.59 -0.61 68 0 488 0
28AUG26 16.50 C 0.00 0.00 0.00 5.12 -0.66 65 0 135 0
28AUG26 17.00 C 0.00 0.00 0.00 4.69 -0.69 63 0 148 0
28AUG26 17.50 C 0.00 0.00 0.00 4.25 -0.75 61 0 329 0
28AUG26 18.00 C 0.00 0.00 0.00 3.92 -0.69 63 0 419 0
28AUG26 18.50 C 0.00 0.00 0.00 3.58 -0.65 63 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 3.23 -0.63 63 0 741 0
28AUG26 19.50 C 0.00 0.00 0.00 2.99 -0.56 65 0 625 0
28AUG26 20.00 C 2.67 2.67 2.67 2.67 -0.55 64 1 1,154 -1
28AUG26 21.00 C 2.16 2.16 2.16 2.18 -0.50 65 26 112 +26
28AUG26 22.00 C 1.72 1.94 1.72 1.80 -0.43 66 74 1,887 +16
28AUG26 23.00 C 1.51 1.55 1.40 1.47 -0.35 67 22 1,560 +5
28AUG26 24.00 C 1.18 1.21 1.18 1.21 -0.28 68 25 1,104 +20
28AUG26 25.00 C 0.89 1.12 0.88 0.95 -0.27 67 36 594 -3
28AUG26 26.00 C 0.83 0.89 0.79 0.75 -0.23 67 33 1,496 -15
28AUG26 27.00 C 0.69 0.69 0.69 0.59 -0.18 67 1 1,617 0
28AUG26 28.00 C 0.57 0.64 0.57 0.46 -0.15 67 70 528 -7
28AUG26 29.00 C 0.53 0.53 0.53 0.36 -0.13 67 15 450 +15
28AUG26 30.00 C 0.46 0.51 0.46 0.27 -0.11 67 8 3,220 +3
28AUG26 31.00 C 0.42 0.42 0.42 0.21 -0.09 67 26 312 +26
28AUG26 32.00 C 0.00 0.00 0.00 0.16 -0.07 67 0 186 0
28AUG26 33.00 C 0.00 0.00 0.00 0.13 -0.05 67 0 3,151 0
28AUG26 34.00 C 0.00 0.00 0.00 0.10 -0.04 68 0 265 0
28AUG26 35.00 C 0.00 0.00 0.00 0.07 -0.04 66 0 140 0
28AUG26 36.00 C 0.25 0.25 0.25 0.06 -0.03 68 26 999 +26
29SEP26 6.50 C 0.00 0.00 0.00 14.83 -0.69 125 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 14.72 -0.57 164 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 14.32 -0.72 100 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 14.07 -0.72 93 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 13.92 -0.62 140 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 13.69 -0.60 140 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 13.43 -0.61 134 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 13.22 -0.57 136 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 12.97 -0.57 132 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 12.63 -0.66 112 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 12.44 -0.60 120 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 12.18 -0.61 115 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 11.98 -0.61 119 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 11.67 -0.63 106 0 2,838 0
29SEP26 10.00 C 0.00 0.00 0.00 11.48 -0.57 112 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 10.94 -0.63 100 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 10.41 -0.64 89 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 9.96 -0.59 91 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 9.40 -0.65 77 0 13,727 0
29SEP26 12.50 C 0.00 0.00 0.00 8.98 -0.59 82 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 8.38 -0.70 64 0 8,491 0
29SEP26 13.50 C 0.00 0.00 0.00 7.92 -0.68 66 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 7.40 -0.69 58 0 2,234 0
29SEP26 14.50 C 0.00 0.00 0.00 7.11 -0.48 72 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 6.66 -0.48 70 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 6.15 -0.55 64 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 5.69 -0.59 61 0 322 0
29SEP26 16.50 C 0.00 0.00 0.00 5.29 -0.56 61 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 4.93 -0.62 62 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 4.56 -0.63 61 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 4.21 -0.59 61 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 3.93 -0.48 62 0 268 0
29SEP26 19.00 C 3.50 3.50 3.50 3.69 -0.59 64 1 199 0
29SEP26 19.50 C 0.00 0.00 0.00 3.29 -0.61 60 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 3.02 -0.55 60 0 512 0
29SEP26 21.00 C 0.00 0.00 0.00 2.53 -0.53 60 0 107 0
29SEP26 22.00 C 0.00 0.00 0.00 2.18 -0.44 62 0 248 0
29SEP26 23.00 C 1.70 1.70 1.70 1.85 -0.36 62 7 785 -5
29SEP26 24.00 C 1.72 1.72 1.66 1.58 -0.33 63 12 779 +12
29SEP26 25.00 C 1.40 1.40 1.40 1.31 -0.30 63 1 1,246 +1
29SEP26 26.00 C 1.20 1.20 1.20 1.09 -0.25 63 10 2,876 +10
29SEP26 27.00 C 1.07 1.10 1.07 0.89 -0.23 63 213 930 +124
29SEP26 28.00 C 0.00 0.00 0.00 0.74 -0.19 63 0 2,388 0
29SEP26 29.00 C 0.80 0.80 0.80 0.60 -0.17 63 10 473 0
29SEP26 30.00 C 0.71 0.71 0.71 0.49 -0.15 63 2 867 0
29SEP26 31.00 C 0.00 0.00 0.00 0.40 -0.13 62 0 185 0
29SEP26 32.00 C 0.00 0.00 0.00 0.33 -0.10 63 0 151 0
29SEP26 33.00 C 0.00 0.00 0.00 0.27 -0.09 63 0 161 0
29SEP26 34.00 C 0.00 0.00 0.00 0.22 -0.07 63 0 527 0
29SEP26 35.00 C 0.45 0.45 0.45 0.18 -0.06 63 70 415 +70
29SEP26 36.00 C 0.00 0.00 0.00 0.14 -0.06 62 0 873 0
29OCT26 16.00 C 5.90 5.90 5.90 5.69 -0.86 53 30 30 +30
29OCT26 16.50 C 0.00 0.00 0.00 5.46 -0.57 58 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.21 -0.42 62 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.86 -0.41 61 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.44 -0.55 58 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 4.17 -0.44 59 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.82 -0.64 57 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.58 -0.66 58 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.31 -0.52 58 0 3 0
29OCT26 21.00 C 2.62 2.93 2.62 2.87 -0.43 59 45 51 +45
29OCT26 22.00 C 2.38 2.55 2.38 2.48 -0.44 59 83 162 +66
29OCT26 23.00 C 2.15 2.21 2.15 2.11 -0.45 59 51 201 +51
29OCT26 24.00 C 1.94 1.94 1.94 1.87 -0.34 61 15 450 0
29OCT26 25.00 C 0.00 0.00 0.00 1.61 -0.28 61 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.36 -0.26 60 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 1.16 -0.22 60 0 0 0
29OCT26 28.00 C 1.08 1.08 1.08 0.98 -0.20 60 5 4 +4
29OCT26 29.00 C 0.00 0.00 0.00 0.83 -0.17 60 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.70 -0.15 60 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.59 -0.13 60 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.49 -0.12 60 0 3 0
30DEC26 6.50 C 0.00 0.00 0.00 14.88 -0.64 109 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 14.72 -0.57 118 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 14.32 -0.72 78 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 14.07 -0.72 74 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 13.92 -0.66 102 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 13.69 -0.63 101 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 13.43 -0.65 97 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 13.22 -0.61 98 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 12.97 -0.59 95 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 12.63 -0.72 81 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 12.44 -0.63 86 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 12.18 -0.65 83 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 11.98 -0.61 85 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 11.67 -0.78 77 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 11.48 -0.57 80 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 10.94 -0.69 71 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 10.41 -0.64 64 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 9.96 -0.70 64 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 9.40 -0.73 56 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 8.98 -0.71 58 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 8.48 -0.77 54 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 8.04 -0.86 54 0 301 0
30DEC26 14.00 C 0.00 0.00 0.00 7.64 -0.75 54 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 7.28 -0.68 56 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 6.91 -0.65 56 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 6.49 -0.68 55 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 6.11 -0.69 54 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 5.75 -0.68 54 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 5.50 -0.48 55 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.12 -0.66 54 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 4.86 -0.60 55 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 4.58 -0.46 55 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 4.27 -0.49 54 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 4.02 -0.55 54 0 52 0
30DEC26 20.00 C 3.90 3.90 3.90 3.80 -0.51 55 25 348 +25
30DEC26 21.00 C 0.00 0.00 0.00 3.40 -0.44 56 0 57 0
30DEC26 22.00 C 3.05 3.05 3.05 2.99 -0.44 56 20 250 +20
30DEC26 23.00 C 0.00 0.00 0.00 2.65 -0.39 56 0 268 0
30DEC26 24.00 C 2.28 2.46 2.28 2.41 -0.32 57 10 933 0
30DEC26 25.00 C 0.00 0.00 0.00 2.14 -0.30 58 0 2,077 0
30DEC26 26.00 C 1.94 1.94 1.94 1.89 -0.28 58 1 424 0
30DEC26 27.00 C 0.00 0.00 0.00 1.65 -0.26 58 0 2,805 0
30DEC26 28.00 C 0.00 0.00 0.00 1.45 -0.23 57 0 49 0
30DEC26 29.00 C 0.00 0.00 0.00 1.26 -0.23 57 0 147 0
30DEC26 30.00 C 0.00 0.00 0.00 1.12 -0.17 58 0 172 0
30DEC26 31.00 C 0.00 0.00 0.00 0.97 -0.18 57 0 30 0
30DEC26 32.00 C 1.15 1.15 1.08 0.85 -0.15 57 522 1,751 +521
30DEC26 33.00 C 0.00 0.00 0.00 0.75 -0.13 57 0 318 0
30DEC26 34.00 C 0.00 0.00 0.00 0.64 -0.14 57 0 350 0
30DEC26 35.00 C 0.00 0.00 0.00 0.57 -0.10 57 0 141 0
30DEC26 36.00 C 0.00 0.00 0.00 0.50 -0.10 57 0 733 0
30MAR27 6.50 C 0.00 0.00 0.00 14.88 -0.74 89 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 14.72 -0.65 95 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 14.44 -0.68 90 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 14.19 -0.68 87 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 13.94 -0.64 84 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 13.69 -0.65 81 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 13.43 -0.69 78 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 13.22 -0.67 79 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 12.97 -0.71 76 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 12.63 -0.80 66 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 12.44 -0.70 69 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 12.18 -0.72 66 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 11.98 -0.71 67 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 11.67 -0.78 61 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 11.48 -0.63 63 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 10.95 -0.68 57 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 10.48 -0.74 55 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 9.96 -0.71 51 0 12,381 0
30MAR27 12.00 C 0.00 0.00 0.00 9.53 -0.76 51 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 9.11 -0.67 51 0 278 0
30MAR27 13.00 C 0.00 0.00 0.00 8.71 -0.66 51 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 8.34 -0.64 52 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 7.96 -0.64 52 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 7.71 -0.50 55 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 7.21 -0.74 51 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 6.98 -0.52 54 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 6.65 -0.57 54 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 6.24 -0.64 52 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 6.09 -0.46 55 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 5.68 -0.58 53 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 5.34 -0.56 51 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 5.27 -0.42 55 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 4.87 -0.55 52 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 4.60 -0.58 52 0 156 0
30MAR27 20.00 C 0.00 0.00 0.00 4.39 -0.50 52 0 92 0
30MAR27 21.00 C 0.00 0.00 0.00 3.96 -0.51 53 0 61 0
30MAR27 22.00 C 0.00 0.00 0.00 3.59 -0.63 53 0 91 0
30MAR27 23.00 C 0.00 0.00 0.00 3.30 -0.45 54 0 126 0
30MAR27 24.00 C 3.00 3.00 3.00 3.01 -0.31 54 17 81 +17
30MAR27 25.00 C 2.79 2.79 2.79 2.75 -0.35 55 23 89 +23
30MAR27 26.00 C 0.00 0.00 0.00 2.48 -0.32 55 0 127 0
30MAR27 27.00 C 0.00 0.00 0.00 2.24 -0.32 55 0 112 0
30MAR27 28.00 C 0.00 0.00 0.00 2.00 -0.36 55 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 1.81 -0.34 55 0 33 0
30MAR27 30.00 C 0.00 0.00 0.00 1.63 -0.34 55 0 155 0
30MAR27 31.00 C 0.00 0.00 0.00 1.46 -0.32 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.32 -0.28 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.18 -0.28 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 1.06 -0.27 54 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 0.97 -0.22 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.87 -0.22 54 0 391 0
29JUN27 15.00 C 0.00 0.00 0.00 7.74 -0.51 53 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 7.43 -0.45 53 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 6.98 -0.59 51 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 6.83 -0.49 53 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 6.40 -0.60 51 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.21 -0.51 52 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 5.88 -0.59 51 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 5.60 -0.62 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.36 -0.61 51 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 5.15 -0.58 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.14 -0.38 54 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 4.47 -0.62 51 0 63 0
29JUN27 22.00 C 0.00 0.00 0.00 4.15 -0.54 52 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 3.84 -0.77 52 0 186 0
29JUN27 24.00 C 0.00 0.00 0.00 3.53 -0.46 53 0 450 0
29JUN27 25.00 C 0.00 0.00 0.00 3.30 -0.39 53 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 3.00 -0.42 53 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 2.76 -0.43 53 0 250 0
29JUN27 28.00 C 0.00 0.00 0.00 2.52 -0.45 53 0 80 0
29JUN27 29.00 C 2.53 2.53 2.53 2.30 -0.38 53 10 121 0
29JUN27 30.00 C 0.00 0.00 0.00 2.12 -0.50 53 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 1.93 -0.50 53 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 1.76 -0.49 53 0 60 0
29JUN27 33.00 C 0.00 0.00 0.00 1.62 -0.45 53 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 1.49 -0.42 53 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 1.35 -0.43 53 0 65 0
29JUN27 36.00 C 0.00 0.00 0.00 1.24 -0.41 53 0 34 0
TOTAL CALL 2,460 165,358 +1,388
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 163 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 158 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 153 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 148 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 144 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 136 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 132 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 128 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 124 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 120 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 117 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 113 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 106 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 100 0 539 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 94 0 465 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 88 0 263 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 82 0 417 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 76 0 148 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 71 0 194 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 0.00 72 0 601 0
30JUL26 14.50 P 0.00 0.00 0.00 0.03 0.00 71 0 255 0
30JUL26 15.00 P 0.00 0.00 0.00 0.04 0.00 69 0 175 0
30JUL26 15.50 P 0.00 0.00 0.00 0.07 +0.01 70 0 113 0
30JUL26 16.00 P 0.11 0.14 0.11 0.10 +0.02 70 37 182 +5
30JUL26 16.50 P 0.16 0.16 0.16 0.14 +0.02 69 1 108 +1
30JUL26 17.00 P 0.25 0.25 0.20 0.20 +0.04 69 82 450 +74
30JUL26 17.50 P 0.30 0.32 0.26 0.28 +0.05 69 78 520 +78
30JUL26 18.00 P 0.35 0.38 0.33 0.38 +0.09 70 30 554 -16
30JUL26 18.50 P 0.48 0.49 0.48 0.49 +0.10 69 92 320 +69
30JUL26 19.00 P 0.62 0.73 0.57 0.61 +0.11 68 84 1,234 +5
30JUL26 19.50 P 0.74 0.85 0.72 0.79 +0.16 69 45 161 -16
30JUL26 20.00 P 1.10 1.10 0.83 0.97 +0.18 69 237 557 +189
30JUL26 21.00 P 1.45 1.60 1.30 1.45 +0.28 70 122 758 +17
30JUL26 22.00 P 2.10 2.10 1.85 2.00 +0.33 70 54 670 +1
30JUL26 23.00 P 2.85 2.85 2.56 2.69 +0.48 72 15 1,175 0
30JUL26 24.00 P 0.00 0.00 0.00 3.44 +0.57 74 0 1,453 0
30JUL26 25.00 P 0.00 0.00 0.00 4.20 +0.51 72 0 1,392 0
30JUL26 26.00 P 5.10 5.10 5.10 5.14 +0.63 78 1 817 +1
30JUL26 27.00 P 0.00 0.00 0.00 6.06 +0.70 82 0 152 0
30JUL26 28.00 P 0.00 0.00 0.00 7.02 +0.71 87 0 121 0
30JUL26 29.00 P 0.00 0.00 0.00 7.80 +0.56 74 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 8.70 +0.39 0 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 9.71 +0.41 67 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 10.78 +0.48 88 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 11.80 +0.53 96 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.70 +0.50 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 13.71 +0.54 85 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 14.70 +0.72 0 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 90 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 85 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 82 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 80 0 160 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 203 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 73 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 +0.01 70 0 202 0
28AUG26 12.00 P 0.09 0.09 0.09 0.03 +0.01 69 1 298 +1
28AUG26 12.50 P 0.00 0.00 0.00 0.04 +0.01 67 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.06 +0.01 68 0 319 0
28AUG26 13.50 P 0.00 0.00 0.00 0.09 +0.02 68 0 382 0
28AUG26 14.00 P 0.20 0.20 0.20 0.12 +0.02 67 10 199 +10
28AUG26 14.50 P 0.00 0.00 0.00 0.16 +0.03 67 0 171 0
28AUG26 15.00 P 0.00 0.00 0.00 0.22 +0.05 67 0 230 0
28AUG26 15.50 P 0.00 0.00 0.00 0.29 +0.05 67 0 1,136 0
28AUG26 16.00 P 0.00 0.00 0.00 0.37 +0.06 67 0 185 0
28AUG26 16.50 P 0.00 0.00 0.00 0.48 +0.09 67 0 463 0
28AUG26 17.00 P 0.58 0.58 0.56 0.59 +0.10 67 4 1,166 +1
28AUG26 17.50 P 0.69 0.73 0.69 0.72 +0.12 67 25 224 +25
28AUG26 18.00 P 0.88 0.88 0.88 0.87 +0.16 67 1 1,949 0
28AUG26 18.50 P 0.00 0.00 0.00 1.03 +0.18 66 0 666 0
28AUG26 19.00 P 1.22 1.22 1.22 1.22 +0.21 67 3 669 -2
28AUG26 19.50 P 0.00 0.00 0.00 1.45 +0.27 67 0 635 0
28AUG26 20.00 P 1.70 1.70 1.59 1.66 +0.27 67 12 382 -3
28AUG26 21.00 P 2.08 2.08 2.06 2.22 +0.37 68 86 781 +82
28AUG26 22.00 P 2.96 2.96 2.80 2.80 +0.39 68 41 1,401 +1
28AUG26 23.00 P 0.00 0.00 0.00 3.46 +0.46 68 0 859 0
28AUG26 24.00 P 0.00 0.00 0.00 4.18 +0.43 69 0 750 0
28AUG26 25.00 P 5.13 5.27 5.13 4.97 +0.52 70 2 656 -1
28AUG26 26.00 P 0.00 0.00 0.00 5.84 +0.54 73 0 782 0
28AUG26 27.00 P 0.00 0.00 0.00 6.71 +0.62 75 0 380 0
28AUG26 28.00 P 7.63 7.63 7.63 7.61 +0.65 77 1 234 -1
28AUG26 29.00 P 0.00 0.00 0.00 8.53 +0.68 79 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 9.47 +0.70 81 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 10.40 +0.70 83 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 11.18 +0.54 73 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 12.23 +0.52 81 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 13.14 +0.47 78 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 14.21 +0.56 87 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 15.14 +0.53 86 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 95 0 83 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 92 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 89 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 86 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 84 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 81 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 79 0 811 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 77 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 74 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 70 0 621 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 68 0 722 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 64 0 4,674 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 62 0 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 63 0 3,472 0
29SEP26 11.00 P 0.00 0.00 0.00 0.03 0.00 63 0 9,597 0
29SEP26 11.50 P 0.00 0.00 0.00 0.05 +0.01 64 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 +0.01 64 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.09 +0.01 62 0 475 0
29SEP26 13.00 P 0.00 0.00 0.00 0.13 +0.03 63 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.17 +0.03 63 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.23 +0.05 63 0 430 0
29SEP26 14.50 P 0.00 0.00 0.00 0.29 +0.04 63 0 112 0
29SEP26 15.00 P 0.00 0.00 0.00 0.37 +0.06 62 0 2,408 0
29SEP26 15.50 P 0.00 0.00 0.00 0.46 +0.06 62 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.58 +0.09 63 0 119 0
29SEP26 16.50 P 0.00 0.00 0.00 0.70 +0.10 63 0 54 0
29SEP26 17.00 P 0.00 0.00 0.00 0.84 +0.14 63 0 234 0
29SEP26 17.50 P 0.95 0.95 0.95 0.98 +0.14 62 15 355 -15
29SEP26 18.00 P 1.17 1.17 1.17 1.17 +0.20 63 2 3,666 0
29SEP26 18.50 P 1.41 1.41 1.41 1.36 +0.22 63 14 321 0
29SEP26 19.00 P 0.00 0.00 0.00 1.57 +0.23 63 0 544 0
29SEP26 19.50 P 1.68 1.73 1.68 1.76 +0.25 62 71 342 +59
29SEP26 20.00 P 0.00 0.00 0.00 2.01 +0.30 63 0 1,483 0
29SEP26 21.00 P 2.36 2.64 2.36 2.58 +0.33 64 17 748 +15
29SEP26 22.00 P 0.00 0.00 0.00 3.16 +0.40 64 0 1,766 0
29SEP26 23.00 P 0.00 0.00 0.00 3.83 +0.49 64 0 886 0
29SEP26 24.00 P 0.00 0.00 0.00 4.52 +0.47 65 0 988 0
29SEP26 25.00 P 0.00 0.00 0.00 5.29 +0.51 65 0 1,102 0
29SEP26 26.00 P 0.00 0.00 0.00 6.12 +0.53 67 0 972 0
29SEP26 27.00 P 0.00 0.00 0.00 6.91 +0.60 67 0 387 0
29SEP26 28.00 P 0.00 0.00 0.00 7.78 +0.65 68 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 8.72 +0.68 70 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 9.65 +0.74 73 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 10.53 +0.61 72 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 11.48 +0.59 74 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 12.45 +0.74 77 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 13.23 +0.56 70 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.30 +0.65 76 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.26 +0.65 78 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.74 +0.11 60 0 0 0
29OCT26 16.50 P 0.83 0.83 0.83 0.87 +0.13 60 1 1 +1
29OCT26 17.00 P 0.00 0.00 0.00 1.02 +0.16 60 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.19 +0.19 60 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.38 +0.22 60 0 1 0
29OCT26 18.50 P 1.56 1.56 1.56 1.56 +0.23 60 20 20 +20
29OCT26 19.00 P 1.86 1.86 1.86 1.76 +0.26 59 52 52 +52
29OCT26 19.50 P 1.99 1.99 1.99 1.99 +0.26 60 25 25 +25
29OCT26 20.00 P 2.20 2.20 2.10 2.25 +0.33 60 21 436 +21
29OCT26 21.00 P 0.00 0.00 0.00 2.79 +0.34 60 0 65 0
29OCT26 22.00 P 3.65 3.65 3.30 3.39 +0.40 60 8 31 +5
29OCT26 23.00 P 0.00 0.00 0.00 4.09 +0.52 62 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 4.77 +0.47 62 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.54 +0.51 63 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.35 +0.53 64 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.07 +0.47 62 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.97 +0.60 64 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 8.85 +0.52 65 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 9.65 +0.53 64 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 10.67 +0.56 68 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 11.54 +0.53 67 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 67 0 171 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 65 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 61 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 59 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 57 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 55 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.01 0.00 52 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.02 +0.01 55 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.03 +0.01 56 0 221 0
30DEC26 9.25 P 0.00 0.00 0.00 0.04 +0.01 57 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.05 +0.01 57 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.06 +0.01 57 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 +0.01 57 0 304 0
30DEC26 10.50 P 0.20 0.20 0.20 0.10 +0.02 57 71 494 +71
30DEC26 11.00 P 0.00 0.00 0.00 0.13 +0.02 57 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.17 +0.03 57 0 320 0
30DEC26 12.00 P 0.30 0.30 0.30 0.22 +0.03 57 15 3,605 +15
30DEC26 12.50 P 0.00 0.00 0.00 0.29 +0.05 57 0 365 0
30DEC26 13.00 P 0.00 0.00 0.00 0.36 +0.05 57 0 628 0
30DEC26 13.50 P 0.00 0.00 0.00 0.45 +0.07 57 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.54 +0.07 57 0 181 0
30DEC26 14.50 P 0.00 0.00 0.00 0.65 +0.09 57 0 175 0
30DEC26 15.00 P 0.00 0.00 0.00 0.77 +0.10 57 0 103 0
30DEC26 15.50 P 0.89 0.92 0.89 0.89 +0.10 57 6 977 0
30DEC26 16.00 P 0.00 0.00 0.00 1.06 +0.15 58 0 297 0
30DEC26 16.50 P 0.00 0.00 0.00 1.20 +0.16 57 0 126 0
30DEC26 17.00 P 1.37 1.37 1.37 1.40 +0.21 58 30 3,124 +30
30DEC26 17.50 P 1.56 1.56 1.56 1.57 +0.22 57 15 190 +15
30DEC26 18.00 P 1.77 1.77 1.76 1.77 +0.24 57 55 110 +36
30DEC26 18.50 P 1.91 1.98 1.91 2.01 +0.28 58 80 207 +44
30DEC26 19.00 P 2.14 2.21 2.14 2.19 +0.24 57 65 189 0
30DEC26 19.50 P 2.44 2.44 2.44 2.43 +0.25 57 15 215 0
30DEC26 20.00 P 0.00 0.00 0.00 2.73 +0.33 58 0 135 0
30DEC26 21.00 P 0.00 0.00 0.00 3.29 +0.36 58 0 174 0
30DEC26 22.00 P 0.00 0.00 0.00 3.88 +0.38 58 0 319 0
30DEC26 23.00 P 0.00 0.00 0.00 4.55 +0.43 59 0 402 0
30DEC26 24.00 P 0.00 0.00 0.00 5.25 +0.46 59 0 491 0
30DEC26 25.00 P 5.95 5.95 5.87 5.99 +0.47 60 62 2,700 -7
30DEC26 26.00 P 0.00 0.00 0.00 6.76 +0.49 60 0 373 0
30DEC26 27.00 P 7.53 7.53 7.53 7.55 +0.50 61 55 465 +55
30DEC26 28.00 P 0.00 0.00 0.00 8.37 +0.51 61 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 9.22 +0.52 62 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 10.02 +0.48 61 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 10.99 +0.56 64 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.90 +0.63 65 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 12.61 +0.40 61 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 13.60 +0.49 63 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 14.59 +0.57 65 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.51 +0.57 66 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 55 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 53 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 51 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 50 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.02 0.00 53 0 16 0
30MAR27 7.75 P 0.00 0.00 0.00 0.03 0.00 54 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.04 0.00 55 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 0.00 55 0 11 0
30MAR27 8.50 P 0.00 0.00 0.00 0.06 0.00 55 0 25 0
30MAR27 8.75 P 0.00 0.00 0.00 0.07 0.00 55 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.08 0.00 54 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 +0.01 55 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 0.00 54 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.13 0.00 55 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.15 +0.01 54 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 0.00 54 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.25 +0.01 54 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.31 +0.01 54 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.38 +0.01 54 0 136 0
30MAR27 12.50 P 0.00 0.00 0.00 0.47 +0.02 54 0 283 0
30MAR27 13.00 P 0.00 0.00 0.00 0.57 +0.02 55 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.68 +0.04 54 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.80 +0.07 54 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 0.93 +0.09 55 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 1.06 +0.09 54 0 62 0
30MAR27 15.50 P 0.00 0.00 0.00 1.19 +0.08 54 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.35 +0.09 54 0 36 0
30MAR27 16.50 P 0.00 0.00 0.00 1.52 +0.09 53 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 1.75 +0.14 54 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 1.96 +0.17 54 0 115 0
30MAR27 18.00 P 0.00 0.00 0.00 2.16 +0.18 54 0 128 0
30MAR27 18.50 P 2.30 2.30 2.30 2.39 +0.19 54 25 3,136 +25
30MAR27 19.00 P 0.00 0.00 0.00 2.63 +0.21 54 0 6,172 0
30MAR27 19.50 P 0.00 0.00 0.00 2.88 +0.24 54 0 245 0
30MAR27 20.00 P 0.00 0.00 0.00 3.16 +0.27 54 0 91 0
30MAR27 21.00 P 3.64 3.64 3.64 3.72 +0.30 55 15 241 +15
30MAR27 22.00 P 0.00 0.00 0.00 4.36 +0.37 55 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 5.01 +0.45 56 0 262 0
30MAR27 24.00 P 0.00 0.00 0.00 5.59 +0.35 54 0 444 0
30MAR27 25.00 P 0.00 0.00 0.00 6.44 +0.49 56 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 7.20 +0.36 57 0 531 0
30MAR27 27.00 P 0.00 0.00 0.00 7.97 +0.46 57 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 8.77 +0.45 58 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 9.60 +0.48 58 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 10.44 +0.40 59 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 11.31 +0.52 59 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 12.20 +0.55 60 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.09 +0.57 61 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.01 +0.61 61 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.89 +0.53 62 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.79 +0.55 62 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.29 -0.02 52 0 401 0
29JUN27 15.50 P 0.00 0.00 0.00 1.50 +0.03 53 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 1.68 +0.03 52 0 12 0
29JUN27 16.50 P 0.00 0.00 0.00 1.87 +0.03 52 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.05 +0.03 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.27 +0.05 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.49 +0.04 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.73 +0.06 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.97 +0.07 52 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 3.23 +0.10 52 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.51 +0.12 52 0 0 0
29JUN27 21.00 P 4.07 4.07 4.05 4.12 +0.20 53 40 237 +40
29JUN27 22.00 P 0.00 0.00 0.00 4.73 +0.26 53 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 5.40 +0.32 54 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 6.11 +0.39 54 0 540 0
29JUN27 25.00 P 0.00 0.00 0.00 6.83 +0.40 54 0 630 0
29JUN27 26.00 P 0.00 0.00 0.00 7.56 +0.39 55 0 620 0
29JUN27 27.00 P 0.00 0.00 0.00 8.34 +0.44 55 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 9.12 +0.40 55 0 208 0
29JUN27 29.00 P 0.00 0.00 0.00 9.88 +0.38 55 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 10.76 +0.44 56 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 11.61 +0.46 57 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.46 +0.40 57 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.34 +0.47 58 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.25 +0.43 58 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.14 +0.45 59 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.02 +0.47 59 0 0 0
TOTAL PUT 1,859 141,308 +1,043
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$ 15.27
30JUL26 10.00 C 0.00 0.00 0.00 5.29 -0.03 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.79 -0.01 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.29 -0.08 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.84 +0.01 63 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.40 +0.10 66 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.89 +0.07 56 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.41 +0.06 50 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.89 -0.05 39 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.48 -0.05 39 0 212 0
30JUL26 14.50 C 0.00 0.00 0.00 1.14 -0.04 41 0 545 0
30JUL26 15.00 C 0.00 0.00 0.00 0.83 -0.04 40 0 660 0
30JUL26 15.50 C 0.61 0.61 0.61 0.58 -0.03 40 30 235 0
30JUL26 16.00 C 0.42 0.42 0.39 0.39 -0.03 40 35 350 +35
30JUL26 16.50 C 0.28 0.30 0.28 0.25 -0.03 40 89 413 +74
30JUL26 17.00 C 0.20 0.20 0.20 0.16 -0.03 40 10 626 +10
30JUL26 17.50 C 0.00 0.00 0.00 0.10 -0.02 40 0 727 0
30JUL26 18.00 C 0.09 0.09 0.07 0.06 -0.01 41 87 511 +50
30JUL26 18.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 408 0
30JUL26 19.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 349 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 -0.01 40 0 331 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 542 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 74 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 79 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 105 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 5.32 0.00 44 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.85 +0.03 52 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.46 +0.09 64 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.96 +0.10 57 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.50 +0.11 54 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.03 +0.04 49 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.60 +0.06 47 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.14 -0.05 42 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.73 -0.10 40 0 95 0
28AUG26 14.50 C 1.59 1.59 1.59 1.46 -0.03 42 30 198 +30
28AUG26 15.00 C 0.00 0.00 0.00 1.16 -0.04 41 0 180 0
28AUG26 15.50 C 0.98 0.98 0.98 0.92 -0.05 41 4 332 0
28AUG26 16.00 C 0.00 0.00 0.00 0.72 -0.05 41 0 326 0
28AUG26 16.50 C 0.00 0.00 0.00 0.56 -0.04 41 0 221 0
28AUG26 17.00 C 0.00 0.00 0.00 0.43 -0.04 42 0 413 0
28AUG26 17.50 C 0.00 0.00 0.00 0.33 -0.03 42 0 357 0
28AUG26 18.00 C 0.26 0.29 0.25 0.25 -0.02 42 160 564 +113
28AUG26 18.50 C 0.00 0.00 0.00 0.19 -0.02 43 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.14 -0.02 43 0 370 0
28AUG26 19.50 C 0.11 0.11 0.11 0.10 -0.01 42 42 162 +42
28AUG26 20.00 C 0.00 0.00 0.00 0.08 -0.01 43 0 151 0
28AUG26 21.00 C 0.00 0.00 0.00 0.04 -0.01 43 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 0.00 43 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 47 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 51 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.38 +0.04 59 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.96 +0.13 63 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.47 +0.09 58 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.96 +0.02 51 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.50 +0.04 48 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.08 +0.05 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.66 +0.07 46 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.27 +0.03 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.86 -0.04 41 0 30 0
29SEP26 14.50 C 1.59 1.59 1.59 1.57 -0.03 42 30 74 +30
29SEP26 15.00 C 0.00 0.00 0.00 1.30 -0.02 41 0 110 0
29SEP26 15.50 C 0.00 0.00 0.00 1.07 -0.02 42 0 511 0
29SEP26 16.00 C 0.00 0.00 0.00 0.88 -0.01 42 0 105 0
29SEP26 16.50 C 0.00 0.00 0.00 0.71 -0.02 42 0 134 0
29SEP26 17.00 C 0.00 0.00 0.00 0.57 -0.02 42 0 494 0
29SEP26 17.50 C 0.00 0.00 0.00 0.45 -0.02 42 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.35 -0.03 41 0 139 0
29SEP26 18.50 C 0.00 0.00 0.00 0.28 -0.02 42 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.21 -0.02 41 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 -0.01 41 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.13 -0.01 41 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.01 42 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.05 0.00 42 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 0.00 42 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 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 58 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 60 0 7 0
29OCT26 10.00 C 0.00 0.00 0.00 5.45 +0.11 62 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.96 +0.12 57 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.49 +0.11 54 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.02 +0.08 51 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.56 +0.07 47 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.09 +0.02 43 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.73 +0.05 44 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.36 +0.04 43 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.97 -0.03 40 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.71 -0.02 41 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.45 -0.02 41 0 40 0
29OCT26 15.50 C 1.19 1.19 1.19 1.23 -0.01 41 1 11 +1
29OCT26 16.00 C 0.00 0.00 0.00 1.03 -0.01 41 0 125 0
29OCT26 16.50 C 0.00 0.00 0.00 0.86 -0.02 41 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.71 -0.03 41 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.59 -0.02 41 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.48 -0.02 41 0 120 0
29OCT26 18.50 C 0.00 0.00 0.00 0.40 -0.02 41 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.32 -0.02 41 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.26 -0.02 41 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.21 - 40 0 0 -
30DEC26 10.00 C 0.00 0.00 0.00 5.45 +0.07 52 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.96 +0.04 48 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.54 +0.06 48 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.10 +0.08 46 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.64 +0.01 43 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.28 +0.03 43 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.92 +0.03 42 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.59 +0.03 42 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.28 +0.02 41 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.02 +0.03 41 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.72 -0.02 40 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.54 -0.01 41 0 270 0
30DEC26 16.00 C 0.00 0.00 0.00 1.33 -0.05 40 0 196 0
30DEC26 16.50 C 0.00 0.00 0.00 1.16 -0.02 40 0 59 0
30DEC26 17.00 C 0.00 0.00 0.00 1.02 -0.01 40 0 352 0
30DEC26 17.50 C 0.00 0.00 0.00 0.88 -0.02 40 0 792 0
30DEC26 18.00 C 0.00 0.00 0.00 0.76 -0.02 40 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.66 -0.01 40 0 239 0
30DEC26 19.00 C 0.00 0.00 0.00 0.57 -0.01 40 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.48 -0.02 40 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.41 -0.02 40 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.30 -0.01 40 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.22 -0.01 40 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.16 -0.01 40 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.12 0.00 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 0.00 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 0.00 40 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 40 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 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 5.52 +0.05 47 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.11 +0.06 46 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.70 +0.05 45 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.31 +0.02 44 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.94 +0.03 43 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.60 +0.03 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.27 +0.02 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.98 +0.03 42 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.70 +0.02 42 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 2.45 +0.03 42 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.21 +0.03 41 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.00 +0.03 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.78 0.00 41 5,000 5,000 +5,000
30MAR27 16.50 C 0.00 0.00 0.00 1.60 -0.01 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.44 0.00 41 0 14 0
30MAR27 17.50 C 0.00 0.00 0.00 1.30 +0.01 41 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.16 0.00 40 0 3,332 0
30MAR27 18.50 C 0.00 0.00 0.00 1.05 +0.02 41 0 75 0
30MAR27 19.00 C 0.00 0.00 0.00 0.94 +0.01 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.84 +0.02 41 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.75 +0.02 41 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.60 +0.02 41 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.48 +0.02 41 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.38 +0.02 41 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.30 +0.02 41 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.24 +0.01 41 0 56 0
30MAR27 26.00 C 0.00 0.00 0.00 0.18 +0.01 40 0 13 0
30MAR27 27.00 C 0.00 0.00 0.00 0.15 +0.01 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 0.00 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.06 0.00 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.05 +0.01 41 0 46 0
29JUN27 10.00 C 0.00 0.00 0.00 5.52 -0.03 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.14 -0.03 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.77 -0.03 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.42 -0.03 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.09 -0.03 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.77 -0.04 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.49 -0.05 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.30 +0.04 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.04 +0.05 41 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.78 +0.01 41 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.54 +0.02 41 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.30 -0.03 40 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.11 -0.02 40 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.93 -0.02 40 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.77 -0.02 40 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.62 -0.02 40 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.49 -0.02 40 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.37 -0.01 40 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 1.25 -0.02 40 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 1.15 +0.04 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.05 +0.03 40 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 0.87 0.00 40 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.72 -0.01 40 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.60 -0.02 40 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.49 -0.02 40 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.40 -0.02 40 0 7 0
29JUN27 26.00 C 0.00 0.00 0.00 0.33 -0.01 40 0 36 0
29JUN27 27.00 C 0.00 0.00 0.00 0.28 -0.01 40 0 31 0
TOTAL CALL 5,518 52,629 +5,385
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 49 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 180 0
30JUL26 13.00 P 0.00 0.00 0.00 0.05 -0.01 41 0 805 0
30JUL26 13.50 P 0.00 0.00 0.00 0.10 -0.01 40 0 607 0
30JUL26 14.00 P 0.20 0.20 0.20 0.19 -0.02 40 1 254 0
30JUL26 14.50 P 0.34 0.34 0.34 0.33 -0.02 40 13 807 0
30JUL26 15.00 P 0.46 0.53 0.46 0.53 -0.02 40 104 446 0
30JUL26 15.50 P 0.71 0.71 0.71 0.76 -0.04 39 12 584 +12
30JUL26 16.00 P 0.00 0.00 0.00 1.08 -0.03 39 0 507 0
30JUL26 16.50 P 0.00 0.00 0.00 1.45 -0.01 39 0 248 0
30JUL26 17.00 P 0.00 0.00 0.00 1.85 0.00 39 0 273 0
30JUL26 17.50 P 2.35 2.35 2.35 2.23 -0.12 0 2 839 0
30JUL26 18.00 P 0.00 0.00 0.00 2.73 -0.10 0 0 175 0
30JUL26 18.50 P 0.00 0.00 0.00 3.24 -0.05 39 0 193 0
30JUL26 19.00 P 0.00 0.00 0.00 3.73 +0.01 0 0 95 0
30JUL26 19.50 P 0.00 0.00 0.00 4.23 -0.03 0 0 52 0
30JUL26 20.00 P 0.00 0.00 0.00 4.73 +0.03 0 0 48 0
30JUL26 21.00 P 0.00 0.00 0.00 5.73 +0.03 0 0 109 0
30JUL26 22.00 P 0.00 0.00 0.00 6.73 +0.03 0 0 50 0
30JUL26 23.00 P 0.00 0.00 0.00 7.73 +0.03 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.73 +0.03 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.73 +0.03 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.73 +0.03 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.73 +0.03 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.73 +0.03 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.73 +0.03 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.73 +0.03 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 15.73 +0.03 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 16.73 +0.03 0 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 9 0
28AUG26 11.50 P 0.00 0.00 0.00 0.04 -0.01 43 0 60 0
28AUG26 12.00 P 0.00 0.00 0.00 0.08 0.00 44 0 150 0
28AUG26 12.50 P 0.00 0.00 0.00 0.13 -0.01 43 0 10 0
28AUG26 13.00 P 0.25 0.25 0.25 0.21 -0.01 43 21 61 +20
28AUG26 13.50 P 0.00 0.00 0.00 0.32 -0.02 43 0 30 0
28AUG26 14.00 P 0.00 0.00 0.00 0.47 -0.02 43 0 40 0
28AUG26 14.50 P 0.00 0.00 0.00 0.65 -0.03 43 0 162 0
28AUG26 15.00 P 0.00 0.00 0.00 0.88 -0.02 43 0 446 0
28AUG26 15.50 P 1.08 1.08 1.08 1.15 -0.02 44 28 160 +23
28AUG26 16.00 P 0.00 0.00 0.00 1.45 -0.02 44 0 135 0
28AUG26 16.50 P 0.00 0.00 0.00 1.74 -0.02 42 0 99 0
28AUG26 17.00 P 0.00 0.00 0.00 2.11 -0.01 42 0 860 0
28AUG26 17.50 P 0.00 0.00 0.00 2.50 -0.08 42 0 1,240 0
28AUG26 18.00 P 0.00 0.00 0.00 2.98 -0.03 46 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 3.42 -0.03 47 0 274 0
28AUG26 19.00 P 0.00 0.00 0.00 3.92 0.00 51 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.33 -0.06 48 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 4.81 -0.07 49 0 260 0
28AUG26 21.00 P 0.00 0.00 0.00 5.85 -0.03 60 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 6.83 -0.04 64 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 7.74 -0.11 55 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.80 -0.04 72 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.73 +0.03 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.73 +0.03 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.73 +0.03 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 12.73 +0.03 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 13.73 +0.03 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 0.00 43 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.08 0.00 42 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.13 0.00 42 0 45 0
29SEP26 12.00 P 0.22 0.22 0.22 0.20 0.00 42 30 171 +30
29SEP26 12.50 P 0.00 0.00 0.00 0.29 -0.01 41 0 32 0
29SEP26 13.00 P 0.00 0.00 0.00 0.42 -0.01 42 0 231 0
29SEP26 13.50 P 0.00 0.00 0.00 0.58 -0.01 42 0 75 0
29SEP26 14.00 P 0.00 0.00 0.00 0.75 -0.02 41 0 155 0
29SEP26 14.50 P 0.00 0.00 0.00 0.96 -0.02 41 0 458 0
29SEP26 15.00 P 0.00 0.00 0.00 1.20 -0.03 40 0 338 0
29SEP26 15.50 P 0.00 0.00 0.00 1.49 -0.02 40 0 348 0
29SEP26 16.00 P 0.00 0.00 0.00 1.80 -0.02 40 0 6,073 0
29SEP26 16.50 P 0.00 0.00 0.00 2.12 -0.08 39 0 699 0
29SEP26 17.00 P 0.00 0.00 0.00 2.50 -0.07 39 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 2.89 -0.09 39 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.29 -0.10 38 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.72 -0.11 38 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.16 -0.11 37 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 4.61 -0.09 36 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.06 -0.12 32 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.01 -0.12 0 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 6.97 -0.13 0 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 7.95 -0.08 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.93 -0.11 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.92 -0.08 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.00 +0.01 42 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.99 +0.02 0 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 12.99 +0.03 47 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 13.98 +0.02 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.98 +0.03 52 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.97 +0.02 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.97 +0.03 56 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.08 0.00 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.13 0.00 41 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.19 -0.01 40 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.40 0.00 41 0 0 0
29OCT26 13.00 P 0.54 0.54 0.54 0.54 -0.01 41 8 8 +8
29OCT26 13.50 P 0.00 0.00 0.00 0.71 -0.01 41 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.89 -0.02 40 0 29 0
29OCT26 14.50 P 0.00 0.00 0.00 1.11 -0.01 40 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.36 -0.01 40 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 1.63 -0.02 39 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 1.94 -0.02 39 0 95 0
29OCT26 16.50 P 0.00 0.00 0.00 2.25 -0.08 38 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.61 -0.09 38 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.99 -0.10 38 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.40 -0.09 38 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.81 -0.10 38 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.25 -0.09 38 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.68 -0.10 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.13 - 36 0 0 -
30DEC26 10.00 P 0.00 0.00 0.00 0.11 -0.01 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.17 0.00 40 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 -0.01 40 0 14 0
30DEC26 11.50 P 0.00 0.00 0.00 0.34 0.00 40 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 0.46 0.00 40 0 161 0
30DEC26 12.50 P 0.00 0.00 0.00 0.59 -0.01 40 0 216 0
30DEC26 13.00 P 0.00 0.00 0.00 0.74 -0.03 40 0 36 0
30DEC26 13.50 P 0.00 0.00 0.00 0.92 -0.02 39 0 78 0
30DEC26 14.00 P 0.00 0.00 0.00 1.12 -0.02 39 0 42 0
30DEC26 14.50 P 0.00 0.00 0.00 1.34 -0.02 39 0 116 0
30DEC26 15.00 P 0.00 0.00 0.00 1.60 -0.02 39 0 82 0
30DEC26 15.50 P 0.00 0.00 0.00 1.89 -0.01 39 0 119 0
30DEC26 16.00 P 0.00 0.00 0.00 2.20 0.00 39 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.49 -0.08 38 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 2.85 -0.09 38 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.21 -0.09 38 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.60 -0.09 38 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.00 -0.09 38 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 4.41 -0.09 38 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 4.83 -0.10 37 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.26 -0.10 37 0 381 0
30DEC26 21.00 P 0.00 0.00 0.00 6.16 -0.10 36 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.08 -0.10 35 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.09 -0.02 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.00 -0.07 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.97 -0.07 0 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.00 -0.02 34 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.99 -0.03 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.99 -0.01 38 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.98 +0.02 33 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.98 +0.03 42 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 15.97 +0.02 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.97 +0.03 45 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.25 +0.02 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.33 +0.02 41 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.44 +0.02 41 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.56 +0.02 40 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.69 0.00 40 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.84 -0.02 40 0 80 0
30MAR27 13.00 P 0.00 0.00 0.00 1.01 -0.03 40 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.21 -0.02 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 1.42 -0.02 39 0 2 0
30MAR27 14.50 P 0.00 0.00 0.00 1.67 0.00 39 7,250 7,290 +7,250
30MAR27 15.00 P 0.00 0.00 0.00 1.92 -0.01 39 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 2.21 0.00 39 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.51 -0.01 39 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 2.83 0.00 39 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.14 -0.08 38 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.50 -0.08 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.87 -0.09 38 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.25 -0.09 38 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 4.65 -0.09 38 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.05 -0.09 38 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.48 -0.08 38 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.34 -0.08 38 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.23 -0.08 38 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.14 -0.08 37 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.09 -0.05 37 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.02 -0.09 32 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.06 +0.03 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.04 +0.02 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.02 +0.02 41 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.00 +0.03 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.99 +0.03 40 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 15.98 +0.03 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.97 +0.03 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.35 -0.01 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.46 -0.01 40 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.60 -0.01 40 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.74 -0.02 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.91 -0.01 40 0 41 0
29JUN27 12.50 P 0.00 0.00 0.00 1.09 -0.02 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.29 -0.02 40 0 10 0
29JUN27 13.50 P 0.00 0.00 0.00 1.49 -0.02 40 0 52 0
29JUN27 14.00 P 0.00 0.00 0.00 1.72 -0.06 40 0 6 0
29JUN27 14.50 P 0.00 0.00 0.00 1.96 -0.02 40 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 2.23 -0.01 40 0 80 0
29JUN27 15.50 P 0.00 0.00 0.00 2.51 -0.02 40 0 5 0
29JUN27 16.00 P 0.00 0.00 0.00 2.81 -0.02 40 0 12 0
29JUN27 16.50 P 0.00 0.00 0.00 3.13 -0.01 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.47 -0.01 40 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.79 -0.07 39 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.16 -0.06 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.53 -0.07 39 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 4.91 -0.07 39 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.32 -0.05 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.70 -0.07 39 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 6.53 -0.04 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.42 -0.01 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.32 0.00 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.23 0.00 40 0 0 0
29JUN27 25.00 P 10.20 10.20 10.20 10.17 +0.01 40 4 8 +4
29JUN27 26.00 P 0.00 0.00 0.00 11.11 +0.01 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.07 +0.01 40 0 0 0
TOTAL PUT 7,473 49,249 +7,347
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$ 37.92
30JUL26 26.00 C 0.00 0.00 0.00 11.98 +1.06 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.98 +1.11 39 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.94 +1.02 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.99 +1.07 39 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.99 +1.06 33 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.99 +1.06 26 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.97 +1.04 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.99 +1.04 0 0 0 0
30JUL26 34.00 C 3.77 3.77 3.77 4.01 +1.02 20 1 146 -1
30JUL26 35.00 C 0.00 0.00 0.00 3.05 +0.99 19 0 215 0
30JUL26 36.00 C 1.97 2.10 1.93 2.13 +0.81 18 22 199 +2
30JUL26 37.00 C 1.21 1.45 1.21 1.35 +0.60 18 28 941 -1
30JUL26 38.00 C 0.66 0.88 0.65 0.81 +0.43 19 226 763 +54
30JUL26 39.00 C 0.31 0.45 0.31 0.41 +0.23 19 53 706 +30
30JUL26 40.00 C 0.13 0.22 0.13 0.18 +0.11 19 145 769 +129
30JUL26 41.00 C 0.10 0.10 0.08 0.08 +0.05 20 3 481 0
30JUL26 42.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 367 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 20 0 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 23 0 247 0
30JUL26 45.00 C 0.03 0.03 0.03 0.01 0.00 26 2 232 -2
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 29 0 115 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 178 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 35 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.16 +1.18 56 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.16 +1.21 51 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.17 +1.21 47 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.18 +1.20 43 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.01 +1.00 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.21 +1.20 35 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.08 +1.05 20 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.10 +1.01 19 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 4.16 +0.96 19 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 3.27 +0.88 19 0 91 0
28AUG26 36.00 C 2.38 2.38 2.38 2.44 +0.75 19 15 183 0
28AUG26 37.00 C 1.37 1.62 1.37 1.74 +0.61 19 22 140 +14
28AUG26 38.00 C 1.11 1.30 1.10 1.18 +0.46 19 116 140 -25
28AUG26 39.00 C 0.63 0.83 0.63 0.75 +0.32 19 95 283 +79
28AUG26 40.00 C 0.32 0.48 0.32 0.46 +0.21 19 15 538 +7
28AUG26 41.00 C 0.25 0.30 0.25 0.27 +0.13 19 287 542 +231
28AUG26 42.00 C 0.00 0.00 0.00 0.15 +0.08 19 0 291 0
28AUG26 43.00 C 0.00 0.00 0.00 0.08 +0.04 19 0 185 0
28AUG26 44.00 C 0.06 0.06 0.06 0.04 +0.02 19 26 197 +26
28AUG26 45.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 128 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 24 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 26 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 27 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 13.07 +1.03 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.16 +1.10 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.16 +1.09 35 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.17 +1.08 32 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.18 +1.06 29 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.17 +1.03 24 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.21 +1.10 24 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 6.23 +1.06 22 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 5.25 +0.98 19 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.35 +0.92 19 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 3.51 +0.82 19 0 519 0
29SEP26 36.00 C 2.74 2.74 2.74 2.74 +0.72 19 8 380 0
29SEP26 37.00 C 0.00 0.00 0.00 2.07 +0.62 19 0 130 0
29SEP26 38.00 C 1.47 1.51 1.47 1.51 +0.49 19 17 224 0
29SEP26 39.00 C 1.03 1.06 1.00 1.07 +0.38 19 6 268 +6
29SEP26 40.00 C 0.75 0.77 0.75 0.75 +0.30 19 11 496 +3
29SEP26 41.00 C 0.35 0.53 0.35 0.51 +0.22 19 16 337 +13
29SEP26 42.00 C 0.26 0.31 0.26 0.33 +0.14 19 25 243 +25
29SEP26 43.00 C 0.18 0.26 0.18 0.20 +0.09 19 480 563 +443
29SEP26 44.00 C 0.00 0.00 0.00 0.12 +0.05 19 0 630 0
29SEP26 45.00 C 0.09 0.10 0.09 0.07 +0.03 19 53 224 +53
29SEP26 46.00 C 0.00 0.00 0.00 0.04 +0.02 19 0 126 0
29SEP26 47.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 19 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 20 0 84 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 22 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 25 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 11.23 +1.04 31 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.25 +1.04 29 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.27 +1.02 27 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.30 +1.02 25 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.35 +1.12 24 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.41 +1.09 23 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 5.40 +0.95 19 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.54 +0.89 19 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.73 +0.78 19 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 3.00 +0.71 19 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 2.35 +0.61 19 0 0 0
29OCT26 38.00 C 1.67 1.67 1.67 1.79 +0.50 19 2 6 +2
29OCT26 39.00 C 1.37 1.37 1.37 1.37 +0.44 19 15 18 +14
29OCT26 40.00 C 0.88 0.93 0.88 0.99 +0.32 19 7 52 +7
29OCT26 41.00 C 0.61 0.73 0.61 0.73 +0.27 19 15 20 +5
29OCT26 42.00 C 0.00 0.00 0.00 0.52 +0.19 19 0 0 0
29OCT26 43.00 C 0.34 0.35 0.34 0.35 +0.13 19 10 19 +10
29OCT26 44.00 C 0.25 0.26 0.25 0.24 +0.10 19 10 13 +10
29OCT26 45.00 C 0.15 0.15 0.15 0.15 +0.06 19 5 5 +5
29OCT26 46.00 C 0.00 0.00 0.00 0.10 +0.04 19 0 10 0
30DEC26 25.00 C 0.00 0.00 0.00 13.21 +0.98 0 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.30 +1.05 31 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.26 +0.98 22 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.36 +1.04 28 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 9.40 +1.04 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.44 +1.03 25 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 7.49 +1.00 24 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.58 +1.01 23 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 5.61 +0.85 20 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.79 +0.77 20 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 4.04 +0.70 20 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 3.35 +0.60 20 0 269 0
30DEC26 37.00 C 0.00 0.00 0.00 2.74 +0.58 20 0 136 0
30DEC26 38.00 C 2.08 2.24 2.08 2.24 +0.52 21 60 312 +31
30DEC26 39.00 C 1.76 1.76 1.76 1.69 +0.33 20 15 139 +12
30DEC26 40.00 C 1.36 1.36 1.36 1.32 +0.26 20 5 152 0
30DEC26 41.00 C 1.01 1.11 1.01 1.06 +0.25 20 5 162 +5
30DEC26 42.00 C 0.00 0.00 0.00 0.82 +0.21 21 0 144 0
30DEC26 43.00 C 0.62 0.62 0.62 0.62 +0.16 21 2 201 -2
30DEC26 44.00 C 0.00 0.00 0.00 0.45 +0.09 21 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 0.33 +0.06 21 0 40 0
30DEC26 46.00 C 0.25 0.27 0.25 0.24 +0.05 20 5 84 -2
30DEC26 47.00 C 0.00 0.00 0.00 0.17 +0.03 20 0 5 0
30DEC26 48.00 C 0.00 0.00 0.00 0.12 +0.02 21 0 53 0
30DEC26 49.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 0.06 +0.01 21 0 54 0
30DEC26 52.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 12.30 +1.03 28 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.33 +1.04 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 10.37 +1.04 26 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 9.42 +1.03 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 8.48 +1.01 24 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.56 +0.98 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.61 +0.95 21 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.76 +0.88 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.99 +0.81 21 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 4.29 +0.75 21 0 15 0
30MAR27 36.00 C 0.00 0.00 0.00 3.65 +0.67 21 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 3.08 +0.61 21 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.58 +0.56 21 0 171 0
30MAR27 39.00 C 0.00 0.00 0.00 2.15 +0.49 21 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 1.73 +0.37 20 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 1.43 +0.31 21 0 43 0
30MAR27 42.00 C 0.00 0.00 0.00 1.18 +0.26 21 0 55 0
30MAR27 43.00 C 0.00 0.00 0.00 0.99 +0.26 21 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 0.79 +0.20 21 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.64 +0.18 21 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.49 +0.13 21 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.40 +0.11 21 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.32 +0.10 21 0 86 0
30MAR27 49.00 C 0.00 0.00 0.00 0.25 +0.08 21 0 104 0
30MAR27 50.00 C 0.00 0.00 0.00 0.19 +0.06 21 0 48 0
30MAR27 52.50 C 0.00 0.00 0.00 0.10 +0.03 21 0 352 0
29JUN27 26.00 C 0.00 0.00 0.00 12.30 +1.02 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 11.33 +1.02 24 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 10.40 +1.03 24 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 9.47 +1.01 23 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.57 +1.01 23 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.68 +0.96 22 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.76 +0.80 21 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.11 +0.86 22 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.41 +0.80 22 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.76 +0.85 22 0 35 0
29JUN27 36.00 C 0.00 0.00 0.00 4.07 +0.67 21 0 13 0
29JUN27 37.00 C 0.00 0.00 0.00 3.55 +0.60 21 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 3.10 +0.55 21 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 2.69 +0.51 21 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.32 +0.44 21 0 48 0
29JUN27 41.00 C 0.00 0.00 0.00 2.01 +0.41 21 0 2 0
29JUN27 42.00 C 0.00 0.00 0.00 1.71 +0.35 21 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.48 +0.33 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.25 +0.28 22 0 1 0
29JUN27 45.00 C 1.00 1.03 1.00 1.07 +0.20 22 2 20 +1
29JUN27 46.00 C 0.00 0.00 0.00 0.95 +0.22 22 0 163 0
29JUN27 47.00 C 0.00 0.00 0.00 0.81 +0.20 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.68 +0.17 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.58 +0.16 22 0 135 0
TOTAL CALL 1,830 17,918 +1,184
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 51 0 120 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 41 0 65 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 32 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 27 0 81 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 228 0
30JUL26 34.00 P 0.00 0.00 0.00 0.02 -0.04 21 0 374 0
30JUL26 35.00 P 0.12 0.12 0.10 0.06 -0.11 20 16 793 -16
30JUL26 36.00 P 0.30 0.30 0.18 0.16 -0.27 19 53 1,006 -45
30JUL26 37.00 P 0.61 0.61 0.39 0.40 -0.47 19 72 744 -10
30JUL26 38.00 P 0.78 0.78 0.78 0.80 -0.71 19 2 1,072 +2
30JUL26 39.00 P 1.52 1.52 1.37 1.46 -0.80 20 19 390 +2
30JUL26 40.00 P 2.40 2.47 2.25 2.25 -0.91 21 4 30 +4
30JUL26 41.00 P 0.00 0.00 0.00 3.10 -1.04 19 0 79 0
30JUL26 42.00 P 0.00 0.00 0.00 4.08 -1.06 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 5.08 -1.06 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.24 -1.02 42 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.25 -1.01 47 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.22 -1.04 49 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.09 -1.17 40 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.09 -1.17 44 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.09 -1.17 47 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 12.24 -1.00 66 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 14.75 -1.01 76 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 0.00 35 0 130 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 0.00 32 0 65 0
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 29 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 25 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.02 -0.02 21 0 58 0
28AUG26 33.00 P 0.12 0.12 0.12 0.04 -0.05 20 2 199 0
28AUG26 34.00 P 0.17 0.17 0.17 0.09 -0.11 19 16 97 -16
28AUG26 35.00 P 0.00 0.00 0.00 0.20 -0.20 19 0 175 0
28AUG26 36.00 P 0.47 0.48 0.44 0.40 -0.33 19 90 397 +29
28AUG26 37.00 P 0.81 0.81 0.73 0.71 -0.47 19 125 621 -65
28AUG26 38.00 P 1.24 1.26 1.20 1.15 -0.61 19 65 360 +28
28AUG26 39.00 P 1.85 1.85 1.79 1.75 -0.70 20 21 183 +4
28AUG26 40.00 P 2.38 2.38 2.38 2.40 -0.87 19 15 485 0
28AUG26 41.00 P 0.00 0.00 0.00 3.22 -0.96 19 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 4.12 -1.02 19 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 5.08 -1.06 0 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 6.24 -1.02 31 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.25 -1.01 34 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.22 -1.04 36 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.09 -1.17 31 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.09 -1.17 33 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.09 -1.17 36 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.24 -1.00 48 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.75 -1.01 55 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 31 0 11 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 28 0 30 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 0.00 26 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 23 0 76 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 153 0
29SEP26 31.00 P 0.10 0.10 0.10 0.02 -0.02 19 4 232 -4
29SEP26 32.00 P 0.11 0.11 0.11 0.05 -0.05 20 1 555 0
29SEP26 33.00 P 0.17 0.17 0.17 0.10 -0.09 19 45 300 +15
29SEP26 34.00 P 0.28 0.28 0.28 0.19 -0.16 19 55 258 +15
29SEP26 35.00 P 0.42 0.42 0.38 0.35 -0.25 19 11 708 -10
29SEP26 36.00 P 0.67 0.67 0.67 0.60 -0.36 19 10 623 0
29SEP26 37.00 P 1.01 1.01 1.01 0.95 -0.46 19 2 624 0
29SEP26 38.00 P 0.00 0.00 0.00 1.40 -0.55 19 0 377 0
29SEP26 39.00 P 2.06 2.06 1.88 1.91 -0.72 19 41 121 +11
29SEP26 40.00 P 0.00 0.00 0.00 2.61 -0.79 19 0 181 0
29SEP26 41.00 P 0.00 0.00 0.00 3.36 -0.90 19 0 63 0
29SEP26 42.00 P 0.00 0.00 0.00 4.21 -0.96 19 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.12 -1.02 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.24 -1.02 26 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.25 -1.01 29 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.22 -1.04 30 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.15 -1.11 30 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.15 -1.11 32 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.15 -1.11 35 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.24 -1.00 40 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.75 -1.01 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29OCT26 30.00 P 0.10 0.10 0.10 0.02 -0.03 19 8 8 +8
29OCT26 31.00 P 0.00 0.00 0.00 0.05 -0.04 20 0 4 0
29OCT26 32.00 P 0.17 0.17 0.17 0.09 -0.08 19 30 51 +30
29OCT26 33.00 P 0.28 0.28 0.25 0.17 -0.13 19 63 63 +63
29OCT26 34.00 P 0.38 0.38 0.38 0.30 -0.20 19 23 72 +23
29OCT26 35.00 P 0.00 0.00 0.00 0.50 -0.28 19 0 10 0
29OCT26 36.00 P 0.85 0.85 0.85 0.78 -0.36 19 1 1 +1
29OCT26 37.00 P 1.16 1.22 1.16 1.14 -0.46 19 30 30 +30
29OCT26 38.00 P 1.70 1.70 1.70 1.60 -0.55 19 1 1 +1
29OCT26 39.00 P 2.24 2.24 2.24 2.15 -0.65 19 15 15 +15
29OCT26 40.00 P 2.69 2.69 2.69 2.69 -0.85 18 15 17 +15
29OCT26 41.00 P 0.00 0.00 0.00 3.50 -0.85 19 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 4.31 -0.92 19 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.18 -0.99 19 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.24 -1.02 23 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.25 -1.01 26 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.22 -1.04 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.01 -0.01 22 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.03 -0.03 21 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.05 -0.06 21 0 90 0
30DEC26 29.00 P 0.00 0.00 0.00 0.09 -0.10 21 0 107 0
30DEC26 30.00 P 0.25 0.25 0.25 0.16 -0.14 21 32 370 +32
30DEC26 31.00 P 0.00 0.00 0.00 0.26 -0.20 21 0 312 0
30DEC26 32.00 P 0.00 0.00 0.00 0.41 -0.23 21 0 179 0
30DEC26 33.00 P 0.00 0.00 0.00 0.61 -0.30 21 0 168 0
30DEC26 34.00 P 1.01 1.01 0.90 0.88 -0.36 21 11 380 -11
30DEC26 35.00 P 1.23 1.23 1.20 1.20 -0.44 21 11 353 +9
30DEC26 36.00 P 1.67 1.67 1.53 1.62 -0.49 21 18 197 +1
30DEC26 37.00 P 2.03 2.03 2.03 2.04 -0.77 20 10 112 -10
30DEC26 38.00 P 0.00 0.00 0.00 2.53 -0.82 20 0 39 0
30DEC26 39.00 P 0.00 0.00 0.00 3.22 -0.81 20 0 100 0
30DEC26 40.00 P 0.00 0.00 0.00 3.89 -0.88 20 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 4.64 -0.92 20 0 14 0
30DEC26 42.00 P 0.00 0.00 0.00 5.42 -0.96 20 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 6.31 -0.88 21 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.17 -0.92 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.03 -0.99 21 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 8.97 -0.99 21 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 9.91 -1.01 22 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 10.86 -1.02 22 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 11.82 -1.02 23 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 12.78 -1.04 23 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.22 -1.04 24 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.05 -0.03 21 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.09 -0.04 21 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.14 -0.07 21 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.22 -0.10 21 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.34 -0.14 21 0 125 0
30MAR27 31.00 P 0.00 0.00 0.00 0.49 -0.16 21 0 78 0
30MAR27 32.00 P 0.00 0.00 0.00 0.67 -0.22 21 0 178 0
30MAR27 33.00 P 0.00 0.00 0.00 0.89 -0.27 20 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 1.18 -0.34 20 0 88 0
30MAR27 35.00 P 0.00 0.00 0.00 1.53 -0.41 20 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 1.94 -0.47 20 0 40 0
30MAR27 37.00 P 0.00 0.00 0.00 2.41 -0.71 20 0 79 0
30MAR27 38.00 P 0.00 0.00 0.00 3.02 -0.62 21 0 19 0
30MAR27 39.00 P 0.00 0.00 0.00 3.63 -0.68 21 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 4.28 -0.74 21 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 4.98 -0.79 21 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 5.74 -0.78 21 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.54 -0.83 21 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 7.40 -0.85 21 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.27 -0.87 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.18 -0.88 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.00 -0.99 21 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 10.92 -1.02 21 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 11.87 -1.02 21 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 12.84 -1.02 22 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.24 -1.03 22 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.14 -0.04 22 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.21 -0.07 22 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.30 -0.10 22 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.44 -0.12 22 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.60 -0.16 22 0 65 0
29JUN27 31.00 P 0.00 0.00 0.00 0.81 -0.20 22 0 26 0
29JUN27 32.00 P 0.00 0.00 0.00 1.05 -0.26 22 4 48 -4
29JUN27 33.00 P 0.00 0.00 0.00 1.35 -0.31 22 4 19 +4
29JUN27 34.00 P 1.82 1.82 1.82 1.70 -0.35 22 10 69 -10
29JUN27 35.00 P 0.00 0.00 0.00 2.09 -0.42 22 0 98 0
29JUN27 36.00 P 2.68 2.68 2.68 2.56 -0.46 22 1 116 -1
29JUN27 37.00 P 3.08 3.08 3.08 3.06 -0.52 23 1 37 -1
29JUN27 38.00 P 0.00 0.00 0.00 3.61 -0.59 23 0 7 0
29JUN27 39.00 P 0.00 0.00 0.00 4.22 -0.63 23 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 4.87 -0.70 23 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 5.37 -0.95 22 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.31 -0.80 23 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 7.09 -0.84 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.90 -0.88 24 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 8.75 -0.90 24 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.62 -0.90 25 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 10.52 -0.88 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.34 -0.96 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.32 -0.89 26 0 0 0
TOTAL PUT 957 17,275 +139
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$ 87.10
30JUL26 55.00 C 0.00 0.00 0.00 32.40 +1.21 88 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 29.91 +1.21 81 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 27.60 +1.38 85 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 25.11 +1.37 77 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 22.63 +1.37 70 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 20.16 +1.36 64 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 17.49 +1.18 50 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 15.08 +1.20 46 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 12.36 +1.03 30 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 10.02 +0.96 31 0 65 0
30JUL26 80.00 C 0.00 0.00 0.00 7.83 +0.86 31 0 45 0
30JUL26 82.50 C 6.00 6.00 6.00 5.86 +0.56 31 3 443 0
30JUL26 85.00 C 4.75 4.80 4.58 4.19 +0.64 31 19 443 0
30JUL26 87.50 C 3.10 3.18 2.84 2.78 +0.32 30 5 336 -3
30JUL26 90.00 C 2.00 2.20 1.92 1.78 +0.25 30 29 688 +3
30JUL26 92.50 C 1.25 1.29 1.15 1.09 +0.19 30 51 1,440 +14
30JUL26 95.00 C 0.80 0.80 0.71 0.66 +0.12 31 3 269 +2
30JUL26 97.50 C 0.00 0.00 0.00 0.36 +0.06 31 0 302 0
30JUL26 100.00 C 0.26 0.28 0.24 0.19 +0.03 31 10 160 0
30JUL26 102.50 C 0.00 0.00 0.00 0.09 +0.01 31 0 200 0
30JUL26 105.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 122 0
30JUL26 107.50 C 0.00 0.00 0.00 0.02 0.00 31 0 164 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 31 0 15 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 34 0 14 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 29.99 +1.08 53 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 27.60 +1.16 54 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 25.24 +1.50 53 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 22.67 +1.41 45 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 20.24 +1.42 42 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 17.83 +1.41 39 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 15.46 +1.29 37 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 12.90 +0.94 30 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 10.77 +0.87 30 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 8.80 +0.68 30 0 97 0
28AUG26 82.50 C 7.40 7.40 6.95 6.97 +0.59 30 21 156 +6
28AUG26 85.00 C 0.00 0.00 0.00 5.34 +0.48 29 0 165 0
28AUG26 87.50 C 4.34 4.34 4.11 4.13 +0.38 30 32 420 +1
28AUG26 90.00 C 0.00 0.00 0.00 3.05 +0.28 30 0 264 0
28AUG26 92.50 C 2.60 2.60 2.60 2.20 +0.20 30 5 155 0
28AUG26 95.00 C 0.00 0.00 0.00 1.59 +0.17 30 0 134 0
28AUG26 97.50 C 0.00 0.00 0.00 1.13 +0.12 30 0 169 0
28AUG26 100.00 C 0.00 0.00 0.00 0.78 +0.09 31 0 267 0
28AUG26 102.50 C 0.67 0.67 0.67 0.52 +0.06 31 15 116 +15
28AUG26 105.00 C 0.00 0.00 0.00 0.34 +0.04 31 0 75 0
28AUG26 107.50 C 0.00 0.00 0.00 0.22 +0.03 31 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.14 +0.02 31 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.09 +0.01 31 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.05 0.00 30 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 32.81 +0.99 55 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 30.36 +1.02 51 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 27.91 +1.02 48 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 25.35 +0.89 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 22.93 +0.86 39 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 20.54 +0.88 36 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 18.20 +1.17 35 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 15.95 +1.17 34 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 13.50 +0.88 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 11.49 +0.80 29 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 9.64 +0.72 29 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 7.97 +0.62 29 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 6.49 +0.67 29 0 592 0
29SEP26 87.50 C 5.74 5.74 5.74 5.13 +0.42 29 15 574 -2
29SEP26 90.00 C 0.00 0.00 0.00 4.05 +0.34 29 0 372 0
29SEP26 92.50 C 3.30 3.30 3.30 3.17 +0.30 29 25 134 0
29SEP26 95.00 C 2.74 2.74 2.50 2.46 +0.25 29 36 111 +12
29SEP26 97.50 C 0.00 0.00 0.00 1.90 +0.17 30 0 402 0
29SEP26 100.00 C 0.00 0.00 0.00 1.43 +0.14 30 0 107 0
29SEP26 102.50 C 0.00 0.00 0.00 1.06 +0.09 30 0 94 0
29SEP26 105.00 C 0.00 0.00 0.00 0.75 +0.07 29 0 119 0
29SEP26 107.50 C 0.00 0.00 0.00 0.54 +0.05 29 0 98 0
29SEP26 110.00 C 0.36 0.36 0.36 0.38 +0.02 29 20 91 +20
29SEP26 112.50 C 0.00 0.00 0.00 0.28 +0.02 30 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.19 +0.01 29 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.13 0.00 29 0 10 0
29OCT26 60.00 C 0.00 0.00 0.00 27.95 +1.06 39 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 25.53 +1.07 36 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 23.14 +1.07 35 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 20.83 +1.17 34 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 18.55 +0.86 32 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 16.34 +1.08 31 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 14.07 +0.59 29 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 12.14 +0.55 29 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 10.37 +0.74 29 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 8.76 +0.67 29 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 7.32 +0.70 29 0 12 0
29OCT26 87.50 C 6.22 6.22 6.22 5.88 +0.44 28 15 17 0
29OCT26 90.00 C 0.00 0.00 0.00 4.82 +0.38 28 0 16 0
29OCT26 92.50 C 0.00 0.00 0.00 3.92 +0.33 29 0 22 0
29OCT26 95.00 C 0.00 0.00 0.00 3.18 +0.30 29 0 15 0
29OCT26 97.50 C 2.79 2.79 2.79 2.56 +0.24 29 8 23 +8
29OCT26 100.00 C 0.00 0.00 0.00 2.06 +0.21 29 0 15 0
29OCT26 102.50 C 0.00 0.00 0.00 1.61 +0.17 29 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 1.21 +0.13 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 0.92 +0.10 29 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 33.05 +1.03 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 30.66 +1.32 40 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 28.12 +1.11 36 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 25.91 +1.25 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 23.60 +1.21 35 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 21.36 +1.23 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.20 +1.01 33 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.14 +1.14 32 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.04 +0.94 30 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 12.91 +0.83 28 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 11.24 +0.76 28 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 9.73 +0.71 28 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 8.38 +0.66 28 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 7.15 +0.57 28 0 9 0
30DEC26 90.00 C 0.00 0.00 0.00 6.14 +0.59 29 0 426 0
30DEC26 92.50 C 0.00 0.00 0.00 5.26 +0.48 29 0 10 0
30DEC26 95.00 C 0.00 0.00 0.00 4.42 +0.41 29 0 15 0
30DEC26 97.50 C 0.00 0.00 0.00 3.66 +0.35 29 0 30 0
30DEC26 100.00 C 0.00 0.00 0.00 3.05 +0.32 29 0 140 0
30DEC26 102.50 C 0.00 0.00 0.00 2.50 +0.25 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.05 +0.24 29 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 1.68 +0.23 29 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 1.31 +0.15 28 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 1.07 +0.13 28 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 0.84 +0.09 28 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.69 +0.09 28 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 33.74 +1.72 41 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 31.39 +1.31 39 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.03 +1.28 36 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 26.71 +1.22 34 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 24.44 +1.09 33 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.28 +1.03 32 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 20.21 +0.98 31 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 18.23 +0.92 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 16.35 +0.85 29 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 14.20 +0.41 27 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 12.63 +0.37 27 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 11.15 +0.33 27 0 4 0
30MAR27 85.00 C 0.00 0.00 0.00 9.85 +0.36 27 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 8.64 +0.55 27 0 11 0
30MAR27 90.00 C 0.00 0.00 0.00 7.54 +0.56 27 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 6.48 +0.43 27 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 5.83 +0.42 28 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 5.07 +0.38 28 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 4.33 +0.30 28 0 230 0
30MAR27 102.50 C 0.00 0.00 0.00 3.74 +0.30 28 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 3.17 +0.23 28 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.72 +0.22 28 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 2.28 +0.16 28 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 1.96 +0.17 28 0 75 0
30MAR27 115.00 C 0.00 0.00 0.00 1.63 +0.12 27 0 1,330 0
29JUN27 57.50 C 0.00 0.00 0.00 31.87 +1.67 35 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 29.61 +1.65 33 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 27.40 +1.64 32 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 25.26 +1.63 31 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.19 +1.57 30 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 21.22 +1.53 29 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 19.36 +1.35 29 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 17.39 +0.53 28 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 16.28 +1.04 30 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 14.83 +1.08 30 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 13.46 +1.15 30 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 11.83 +0.74 29 0 8 0
29JUN27 87.50 C 0.00 0.00 0.00 10.68 +0.65 29 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 9.65 +0.66 29 0 4 0
29JUN27 92.50 C 0.00 0.00 0.00 8.66 +0.57 29 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 7.81 +0.57 29 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 6.95 +0.48 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 6.27 +0.48 29 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 5.58 +0.45 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 4.98 +0.38 29 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 4.59 +0.40 30 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 4.04 +0.32 30 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.63 +0.32 30 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 3.21 +0.31 30 0 95 0
TOTAL CALL 312 13,961 +76
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 45 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 40 0 10 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30JUL26 70.00 P 0.13 0.13 0.10 0.01 -0.01 31 35 53 -25
30JUL26 72.50 P 0.00 0.00 0.00 0.04 -0.03 31 0 162 0
30JUL26 75.00 P 0.23 0.24 0.23 0.10 -0.07 31 15 414 +15
30JUL26 77.50 P 0.39 0.39 0.39 0.26 -0.14 31 6 313 +2
30JUL26 80.00 P 0.80 0.80 0.68 0.57 -0.26 31 4 220 +2
30JUL26 82.50 P 1.12 1.19 1.06 1.12 -0.40 31 96 313 +30
30JUL26 85.00 P 1.82 1.97 1.82 1.97 -0.55 31 44 545 +3
30JUL26 87.50 P 2.77 2.92 2.77 3.13 -0.73 31 16 591 +1
30JUL26 90.00 P 0.00 0.00 0.00 4.55 -0.83 31 0 366 0
30JUL26 92.50 P 0.00 0.00 0.00 6.35 -0.92 31 0 137 0
30JUL26 95.00 P 0.00 0.00 0.00 8.39 -1.00 31 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 10.61 -1.05 31 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 12.97 -1.08 31 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 15.41 -1.09 31 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 17.90 -1.10 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 20.40 -1.10 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 22.90 -1.10 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 25.40 -1.10 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 27.90 -1.10 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.06 -0.03 31 0 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.12 -0.06 31 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.25 -0.11 30 0 179 0
28AUG26 75.00 P 0.65 0.65 0.65 0.48 -0.17 31 5 342 +5
28AUG26 77.50 P 0.90 0.99 0.90 0.84 -0.26 31 24 130 +8
28AUG26 80.00 P 0.00 0.00 0.00 1.39 -0.34 31 0 242 0
28AUG26 82.50 P 0.00 0.00 0.00 2.13 -0.47 31 0 484 0
28AUG26 85.00 P 0.00 0.00 0.00 3.09 -0.61 31 0 428 0
28AUG26 87.50 P 0.00 0.00 0.00 4.28 -0.61 31 0 110 0
28AUG26 90.00 P 0.00 0.00 0.00 5.67 -0.75 30 0 225 0
28AUG26 92.50 P 0.00 0.00 0.00 7.32 -0.84 30 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 9.17 -0.92 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 11.19 -0.98 30 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 13.36 -1.33 30 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 15.65 -1.54 31 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 17.98 -1.10 30 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.42 -1.09 30 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.90 -1.27 0 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 25.40 -1.27 0 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 27.90 -1.27 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 31 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.03 30 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.17 -0.07 30 0 116 0
29SEP26 70.00 P 0.00 0.00 0.00 0.32 -0.11 30 0 123 0
29SEP26 72.50 P 0.00 0.00 0.00 0.55 -0.18 30 0 135 0
29SEP26 75.00 P 0.00 0.00 0.00 0.89 -0.26 30 0 151 0
29SEP26 77.50 P 0.00 0.00 0.00 1.38 -0.34 30 0 481 0
29SEP26 80.00 P 0.00 0.00 0.00 2.04 -0.43 30 0 287 0
29SEP26 82.50 P 0.00 0.00 0.00 2.89 -0.45 30 0 80 0
29SEP26 85.00 P 0.00 0.00 0.00 3.89 -0.53 30 0 537 0
29SEP26 87.50 P 5.04 5.04 5.04 5.11 -0.68 30 1 509 +1
29SEP26 90.00 P 0.00 0.00 0.00 6.44 -0.79 29 0 295 0
29SEP26 92.50 P 0.00 0.00 0.00 8.03 -0.87 29 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 9.80 -0.92 29 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 11.73 -0.96 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 13.78 -1.20 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 15.95 -1.24 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 18.25 -0.87 30 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 20.55 -1.08 29 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 22.95 -1.22 29 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 25.41 -1.26 30 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.90 -1.27 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 30.40 -1.10 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.10 -0.04 29 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.19 -0.05 29 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.33 -0.07 29 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.55 -0.12 29 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.87 -0.17 29 0 0 0
29OCT26 75.00 P 1.38 1.38 1.38 1.31 -0.23 30 4 4 +4
29OCT26 77.50 P 0.00 0.00 0.00 1.88 -0.30 30 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 2.62 -0.38 30 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 3.52 -0.48 30 0 20 0
29OCT26 85.00 P 0.00 0.00 0.00 4.60 -0.57 30 0 46 0
29OCT26 87.50 P 0.00 0.00 0.00 5.86 -0.57 30 0 15 0
29OCT26 90.00 P 0.00 0.00 0.00 7.07 -0.73 29 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 8.65 -0.77 29 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 10.37 -0.82 29 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 12.22 -0.86 29 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 14.19 -1.15 29 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 16.28 -0.95 29 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 18.39 -1.05 28 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 20.69 -1.02 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.05 -0.02 28 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 -0.02 29 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.17 -0.04 28 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.29 -0.07 29 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.46 -0.09 28 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.71 -0.14 28 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 1.08 -0.16 29 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 1.55 -0.19 29 0 28 0
30DEC26 75.00 P 0.00 0.00 0.00 2.12 -0.26 29 0 92 0
30DEC26 77.50 P 0.00 0.00 0.00 2.80 -0.36 29 0 22 0
30DEC26 80.00 P 0.00 0.00 0.00 3.59 -0.44 28 0 278 0
30DEC26 82.50 P 0.00 0.00 0.00 4.57 -0.50 28 0 37 0
30DEC26 85.00 P 0.00 0.00 0.00 5.69 -0.58 28 0 34 0
30DEC26 87.50 P 0.00 0.00 0.00 7.00 -0.35 29 0 91 0
30DEC26 90.00 P 0.00 0.00 0.00 8.33 -0.67 28 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 9.90 -0.68 28 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 11.56 -0.59 28 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 13.32 -0.67 28 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 15.22 -0.75 28 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 17.24 -0.71 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 19.32 -0.73 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 21.45 -1.14 29 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 23.63 -1.64 29 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 25.87 -1.19 29 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 28.14 -1.70 28 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 30.44 -1.68 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.15 -0.03 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.24 -0.05 27 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.37 -0.09 27 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.56 -0.13 27 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.82 -0.15 27 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 1.17 -0.21 27 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.66 -0.22 28 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 2.21 -0.29 28 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 2.86 -0.34 28 0 1,264 0
30MAR27 77.50 P 0.00 0.00 0.00 3.67 -0.33 28 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 4.57 -0.37 28 0 151 0
30MAR27 82.50 P 0.00 0.00 0.00 5.61 -0.39 28 0 50 0
30MAR27 85.00 P 0.00 0.00 0.00 6.68 -0.29 27 0 48 0
30MAR27 87.50 P 0.00 0.00 0.00 7.97 -0.31 27 0 51 0
30MAR27 90.00 P 0.00 0.00 0.00 9.01 -0.99 26 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 10.81 -0.59 27 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 12.41 -0.70 27 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 14.25 -0.74 28 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.10 -0.79 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 18.03 -0.82 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 20.03 -0.73 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 22.09 -0.72 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 24.21 -1.06 28 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 26.37 -1.18 28 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.58 -1.26 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.67 -0.07 30 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.93 -0.09 30 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.28 -0.11 30 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 1.69 -0.20 30 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 2.25 -0.17 30 0 0 0
29JUN27 70.00 P 2.83 2.83 2.83 2.87 -0.21 30 1 2 +1
29JUN27 72.50 P 0.00 0.00 0.00 3.56 -0.27 30 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.39 -0.28 30 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 5.29 -0.36 30 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.32 -0.37 30 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.45 -0.45 30 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 8.69 -0.46 30 0 1 0
29JUN27 87.50 P 10.02 10.02 10.02 10.02 -0.54 31 5 7 +5
29JUN27 90.00 P 0.00 0.00 0.00 11.46 -0.56 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.98 -0.65 31 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 14.63 -0.66 31 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 16.30 -0.75 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 18.14 -0.75 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.99 -0.79 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 21.95 -0.85 32 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.97 -0.86 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 26.02 -0.92 32 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 28.18 -0.93 33 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 30.36 -0.94 33 0 0 0
TOTAL PUT 256 11,966 +52
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$ 16.93
30JUL26 11.00 C 0.00 0.00 0.00 5.95 +0.37 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.44 +0.36 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.96 +0.37 50 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.46 +0.40 43 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 3.95 +0.36 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.46 +0.32 27 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.94 +0.35 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.49 +0.34 34 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.03 +0.31 34 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 1.60 +0.27 34 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 1.21 +0.25 34 0 117 0
30JUL26 16.50 C 0.73 0.73 0.73 0.87 +0.18 33 15 146 -14
30JUL26 17.00 C 0.51 0.61 0.51 0.60 +0.13 33 32 216 +30
30JUL26 17.50 C 0.40 0.40 0.40 0.42 +0.10 34 8 198 0
30JUL26 18.00 C 0.25 0.29 0.25 0.27 +0.06 34 214 760 +177
30JUL26 18.50 C 0.18 0.18 0.18 0.16 +0.03 34 12 519 0
30JUL26 19.00 C 0.13 0.13 0.12 0.10 +0.02 35 36 650 +20
30JUL26 19.50 C 0.00 0.00 0.00 0.06 +0.01 35 0 125 0
30JUL26 20.00 C 0.00 0.00 0.00 0.03 0.00 35 0 541 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 62 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.95 +0.37 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.44 +0.36 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.96 +0.34 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.46 +0.33 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.98 +0.34 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.50 +0.34 27 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.05 +0.32 32 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.64 +0.31 36 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.22 +0.28 35 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 1.85 +0.26 36 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 1.51 +0.23 36 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.20 +0.21 35 0 161 0
28AUG26 17.00 C 0.00 0.00 0.00 0.94 +0.16 35 0 610 0
28AUG26 17.50 C 0.76 0.76 0.76 0.73 +0.12 35 15 135 -10
28AUG26 18.00 C 0.59 0.59 0.59 0.57 +0.11 36 15 45 0
28AUG26 18.50 C 0.45 0.45 0.45 0.43 +0.08 36 15 120 +10
28AUG26 19.00 C 0.34 0.34 0.34 0.32 +0.06 36 5 356 +5
28AUG26 19.50 C 0.00 0.00 0.00 0.23 +0.05 36 0 44 0
28AUG26 20.00 C 0.00 0.00 0.00 0.16 +0.03 35 0 13 0
28AUG26 21.00 C 0.00 0.00 0.00 0.08 +0.01 36 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.02 +0.01 37 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.21 +0.35 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.96 +0.35 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.47 +0.39 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.98 +0.35 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.50 +0.36 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.00 +0.34 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.52 +0.33 21 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.06 +0.32 31 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.61 +0.33 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.17 +0.29 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.78 +0.29 34 0 16 0
29SEP26 15.00 C 0.00 0.00 0.00 2.40 +0.28 35 0 16 0
29SEP26 15.50 C 0.00 0.00 0.00 2.04 +0.25 34 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 1.71 +0.23 34 0 77 0
29SEP26 16.50 C 0.00 0.00 0.00 1.41 +0.19 34 0 1,279 0
29SEP26 17.00 C 0.00 0.00 0.00 1.16 +0.16 34 0 61 0
29SEP26 17.50 C 0.00 0.00 0.00 0.96 +0.14 34 0 81 0
29SEP26 18.00 C 0.00 0.00 0.00 0.78 +0.11 35 0 133 0
29SEP26 18.50 C 0.56 0.60 0.56 0.64 +0.10 35 17 110 +2
29SEP26 19.00 C 0.00 0.00 0.00 0.51 +0.09 35 0 42 0
29SEP26 19.50 C 0.00 0.00 0.00 0.40 +0.07 35 0 91 0
29SEP26 20.00 C 0.00 0.00 0.00 0.31 +0.06 35 0 681 0
29SEP26 21.00 C 0.00 0.00 0.00 0.18 +0.03 35 0 130 0
29SEP26 22.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.54 +0.34 20 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.06 +0.32 29 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.60 +0.33 32 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.15 +0.33 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.70 +0.30 33 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.28 +0.29 33 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.89 +0.27 33 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.54 +0.27 34 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.20 +0.28 34 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.88 +0.23 34 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 1.60 +0.21 34 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.34 +0.16 33 0 5 0
29OCT26 17.50 C 0.00 0.00 0.00 1.12 +0.14 33 0 11 0
29OCT26 18.00 C 0.99 0.99 0.99 0.94 +0.12 34 15 30 +15
29OCT26 18.50 C 0.82 0.82 0.78 0.78 +0.09 34 30 15 +15
29OCT26 19.00 C 0.00 0.00 0.00 0.65 +0.09 34 0 0 0
29OCT26 19.50 C 0.53 0.53 0.53 0.54 +0.08 34 2 2 +2
29OCT26 20.00 C 0.00 0.00 0.00 0.44 +0.07 34 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.28 +0.05 34 0 4 0
29OCT26 22.00 C 0.00 0.00 0.00 0.18 +0.03 34 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.11 +0.02 34 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.33 +0.36 33 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.09 +0.38 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.61 +0.34 35 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.14 +0.34 35 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.68 +0.34 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.21 +0.32 34 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.77 +0.31 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.34 +0.30 34 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.92 +0.28 34 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.53 +0.27 34 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.20 +0.31 35 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.81 +0.25 33 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.49 +0.23 33 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.20 +0.21 33 0 338 0
30DEC26 16.50 C 0.00 0.00 0.00 1.93 +0.19 33 0 500 0
30DEC26 17.00 C 0.00 0.00 0.00 1.69 +0.18 33 0 341 0
30DEC26 17.50 C 0.00 0.00 0.00 1.47 +0.17 33 0 19 0
30DEC26 18.00 C 0.00 0.00 0.00 1.26 +0.13 33 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 1.09 +0.11 33 0 6 0
30DEC26 19.00 C 0.00 0.00 0.00 0.95 +0.10 34 0 3 0
30DEC26 19.50 C 0.00 0.00 0.00 0.82 +0.09 34 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.71 +0.09 34 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.51 +0.06 34 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.36 +0.04 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.26 +0.04 34 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.18 +0.02 34 0 14 0
30MAR27 10.50 C 0.00 0.00 0.00 6.76 +0.33 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.31 +0.33 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.86 +0.31 35 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.43 +0.31 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.01 +0.29 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.61 +0.28 34 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.22 +0.27 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.86 +0.26 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.51 +0.25 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.22 +0.27 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.89 +0.23 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.61 +0.22 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.31 +0.23 33 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.07 +0.21 33 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.86 +0.20 33 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.66 +0.17 33 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.43 +0.16 32 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.27 +0.14 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.13 +0.08 32 0 0 0
30MAR27 20.00 C 0.98 0.98 0.98 1.00 +0.08 32 15 25 +15
30MAR27 21.00 C 0.00 0.00 0.00 0.82 +0.11 33 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.64 +0.09 33 0 3 0
30MAR27 23.00 C 0.00 0.00 0.00 0.49 +0.07 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.38 +0.06 33 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 6.46 +0.32 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.03 +0.31 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.61 +0.30 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.21 +0.29 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.83 +0.29 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.48 +0.31 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.12 +0.29 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.77 +0.27 36 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.46 +0.26 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.15 +0.24 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.88 +0.23 35 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.61 +0.20 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.38 +0.21 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.09 +0.12 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.95 +0.17 34 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.76 +0.16 34 0 4 0
29JUN27 19.00 C 0.00 0.00 0.00 1.59 +0.14 34 0 2 0
29JUN27 19.50 C 0.00 0.00 0.00 1.43 +0.14 34 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.28 +0.11 34 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.04 +0.10 34 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 0.84 +0.09 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.67 +0.06 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.53 +0.05 34 0 0 0
TOTAL CALL 446 9,679 +267
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 45 0 14 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 -0.01 39 0 67 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 -0.01 38 0 64 0
30JUL26 14.50 P 0.06 0.06 0.05 0.03 -0.04 34 16 174 -2
30JUL26 15.00 P 0.00 0.00 0.00 0.07 -0.06 34 0 128 0
30JUL26 15.50 P 0.00 0.00 0.00 0.14 -0.10 34 6 204 +6
30JUL26 16.00 P 0.00 0.00 0.00 0.26 -0.15 35 0 263 0
30JUL26 16.50 P 0.59 0.59 0.46 0.43 -0.20 34 53 88 0
30JUL26 17.00 P 0.84 0.84 0.84 0.67 -0.25 35 15 127 -15
30JUL26 17.50 P 0.00 0.00 0.00 0.95 -0.28 34 0 36 0
30JUL26 18.00 P 0.00 0.00 0.00 1.30 -0.31 34 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 1.70 -0.33 34 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 2.13 -0.36 33 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.60 -0.37 34 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.15 -0.33 46 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.12 -0.37 52 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.10 -0.38 56 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.14 -0.35 72 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.14 -0.35 79 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.05 -0.03 36 0 64 0
28AUG26 14.00 P 0.11 0.11 0.11 0.09 -0.04 36 10 158 +10
28AUG26 14.50 P 0.17 0.17 0.17 0.15 -0.06 36 52 151 +50
28AUG26 15.00 P 0.00 0.00 0.00 0.23 -0.10 35 0 15 0
28AUG26 15.50 P 0.00 0.00 0.00 0.36 -0.12 36 0 161 0
28AUG26 16.00 P 0.55 0.55 0.52 0.52 -0.16 36 3 154 -1
28AUG26 16.50 P 0.00 0.00 0.00 0.72 -0.20 36 0 425 0
28AUG26 17.00 P 0.97 0.97 0.97 0.96 -0.24 36 15 355 +15
28AUG26 17.50 P 1.28 1.28 1.28 1.27 -0.25 37 15 160 +15
28AUG26 18.00 P 0.00 0.00 0.00 1.56 -0.27 35 0 45 0
28AUG26 18.50 P 0.00 0.00 0.00 1.92 -0.29 35 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 2.31 -0.32 35 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.73 -0.40 36 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.26 -0.29 41 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.17 -0.34 43 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.14 -0.34 46 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.14 -0.39 52 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.14 -0.39 58 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 46 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.07 -0.02 35 0 82 0
29SEP26 13.50 P 0.00 0.00 0.00 0.11 -0.04 35 0 133 0
29SEP26 14.00 P 0.00 0.00 0.00 0.17 -0.06 35 0 141 0
29SEP26 14.50 P 0.00 0.00 0.00 0.26 -0.08 35 0 60 0
29SEP26 15.00 P 0.45 0.45 0.38 0.37 -0.11 35 11 4,236 -1
29SEP26 15.50 P 0.00 0.00 0.00 0.52 -0.13 35 0 60 0
29SEP26 16.00 P 0.81 0.81 0.81 0.70 -0.16 35 15 35 +5
29SEP26 16.50 P 0.00 0.00 0.00 0.92 -0.17 35 0 1,364 0
29SEP26 17.00 P 0.00 0.00 0.00 1.16 -0.21 35 0 46 0
29SEP26 17.50 P 1.53 1.53 1.53 1.45 -0.26 35 12 42 +12
29SEP26 18.00 P 0.00 0.00 0.00 1.74 -0.25 35 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 2.08 -0.28 34 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.45 -0.30 34 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.85 -0.40 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.33 -0.32 37 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 4.21 -0.36 38 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.17 -0.34 41 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 6.14 -0.39 44 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.14 -0.39 48 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.02 -0.02 34 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.11 -0.04 34 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.17 -0.05 34 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.25 -0.07 34 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.35 -0.09 34 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.48 -0.12 34 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.64 -0.14 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.82 -0.16 34 0 15 0
29OCT26 16.50 P 0.00 0.00 0.00 1.03 -0.19 34 0 15 0
29OCT26 17.00 P 0.00 0.00 0.00 1.30 -0.21 34 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.58 -0.26 34 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.88 -0.23 34 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.21 -0.33 34 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.64 -0.28 36 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.02 -0.31 36 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.41 -0.35 36 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.30 -0.31 38 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.20 -0.33 38 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.15 -0.38 40 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 -0.01 33 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 -0.02 33 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 -0.02 34 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.10 -0.04 34 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.15 -0.05 34 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.22 -0.05 34 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.30 -0.08 34 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.41 -0.09 34 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.54 -0.11 34 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.69 -0.13 34 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 0.87 -0.15 34 0 115 0
30DEC26 16.00 P 0.00 0.00 0.00 1.06 -0.17 34 0 332 0
30DEC26 16.50 P 0.00 0.00 0.00 1.29 -0.18 34 0 500 0
30DEC26 17.00 P 0.00 0.00 0.00 1.54 -0.20 34 0 342 0
30DEC26 17.50 P 0.00 0.00 0.00 1.81 -0.24 33 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 2.15 -0.25 34 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.48 -0.23 34 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 2.84 -0.24 35 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 3.21 -0.28 35 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.60 -0.29 35 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.39 -0.34 35 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.29 -0.32 36 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.20 -0.33 36 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.15 -0.38 37 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.10 -0.02 33 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.15 -0.02 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.20 -0.04 33 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.28 -0.04 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.37 -0.06 33 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 0.48 -0.07 33 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.61 -0.08 33 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 0.77 -0.09 34 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.94 -0.11 34 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 1.12 -0.14 33 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.33 -0.18 33 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.56 -0.17 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.80 -0.21 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.10 -0.20 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.41 -0.22 33 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.74 -0.23 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.08 -0.25 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.45 -0.25 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.82 -0.26 34 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.60 -0.28 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.40 -0.33 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.30 -0.31 35 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.21 -0.32 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.23 -0.05 33 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.31 -0.07 34 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.41 -0.07 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.52 -0.09 34 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.65 -0.10 34 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.80 -0.10 34 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.97 -0.10 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.13 -0.12 33 0 1 0
29JUN27 15.00 P 1.34 1.34 1.34 1.32 -0.14 33 1 1 +1
29JUN27 15.50 P 0.00 0.00 0.00 1.53 -0.17 33 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.76 -0.19 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 2.00 -0.20 32 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 2.27 -0.21 32 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.56 -0.23 32 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.86 -0.23 32 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.19 -0.23 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.53 -0.23 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.88 -0.24 32 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.24 -0.26 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.01 -0.27 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.78 -0.28 31 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.60 -0.32 31 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.45 -0.33 31 0 0 0
TOTAL PUT 224 11,437 +95
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$ 71.60
03JUL26 47.00 C 0.00 0.00 0.00 24.60 +0.75 0 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 23.60 +0.75 0 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 22.60 +0.75 0 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 21.60 +0.75 0 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 19.10 +0.75 0 0 0 0
03JUL26 55.00 C 0.00 0.00 0.00 16.60 +0.75 0 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 14.10 +0.75 0 0 0 0
03JUL26 60.00 C 11.20 11.20 11.20 11.60 +0.75 0 20 0 -20
03JUL26 62.50 C 9.50 9.50 9.50 9.10 +0.75 0 1 0 -35
03JUL26 65.00 C 7.00 7.00 7.00 6.60 +0.74 0 4 0 -164
03JUL26 67.50 C 3.55 4.50 3.55 4.10 +0.69 0 16 0 -975
03JUL26 70.00 C 1.70 2.55 0.80 1.60 +0.26 0 209 0 -612
03JUL26 72.50 C 0.30 0.41 0.01 0.00 -0.32 0 3,898 2,828 +2,077
03JUL26 75.00 C 0.06 0.06 0.01 0.00 -0.04 0 383 1,091 +97
03JUL26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 453 0
03JUL26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 182 0
03JUL26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 91 0
03JUL26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 200 0
03JUL26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
03JUL26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
03JUL26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 24.63 +0.75 101 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 23.63 +0.75 95 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 22.63 +0.75 89 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 21.63 +0.75 82 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 19.13 +0.75 59 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 16.63 +0.75 0 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 14.13 +0.74 0 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 11.64 +0.73 48 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 9.16 +0.68 45 0 31 0
10JUL26 65.00 C 0.00 0.00 0.00 6.77 +0.65 47 0 31 0
10JUL26 67.50 C 4.70 5.03 4.50 4.44 +0.36 41 20 1,485 0
10JUL26 70.00 C 2.86 3.04 2.32 2.68 +0.21 44 97 237 +30
10JUL26 72.50 C 1.45 1.95 1.14 1.44 +0.04 46 317 795 -46
10JUL26 75.00 C 0.75 1.05 0.56 0.69 -0.02 47 1,123 767 +163
10JUL26 77.50 C 0.41 0.54 0.30 0.27 -0.04 47 379 515 +168
10JUL26 80.00 C 0.20 0.26 0.17 0.09 -0.03 46 123 426 +65
10JUL26 82.50 C 0.12 0.12 0.12 0.03 -0.02 47 6 230 +6
10JUL26 85.00 C 0.05 0.05 0.05 0.01 -0.01 49 2 27 0
10JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 56 0 102 0
10JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
10JUL26 92.50 C 0.01 0.01 0.01 0.01 - 69 56 56 -
30JUL26 40.00 C 0.00 0.00 0.00 31.77 +0.83 100 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 30.78 +0.84 97 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 29.70 +0.76 70 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 28.70 +0.76 65 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 27.70 +0.75 59 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 26.80 +0.85 84 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 25.65 +0.70 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 24.80 +0.85 76 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 23.67 +0.71 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 22.80 +0.84 69 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 21.65 +0.73 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 19.25 +0.72 50 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 16.90 +0.84 57 0 3 0
30JUL26 57.50 C 0.00 0.00 0.00 14.46 +0.73 52 0 31 0
30JUL26 60.00 C 13.00 13.00 13.00 12.02 +0.30 46 2 32 +2
30JUL26 62.50 C 10.72 10.72 10.72 9.82 +0.58 46 30 604 0
30JUL26 65.00 C 7.60 7.80 7.57 7.82 +0.63 46 26 321 +5
30JUL26 67.50 C 5.70 6.30 5.60 6.03 +0.49 46 32 1,113 -21
30JUL26 70.00 C 4.50 4.83 4.11 4.49 +0.34 46 430 1,257 +36
30JUL26 72.50 C 3.26 3.50 3.00 3.25 +0.28 46 392 1,217 +80
30JUL26 75.00 C 2.27 2.70 2.11 2.30 +0.12 46 567 3,456 -195
30JUL26 77.50 C 1.74 1.93 1.51 1.59 +0.09 46 507 5,205 +225
30JUL26 80.00 C 1.11 1.32 0.96 1.04 +0.04 46 698 4,973 +61
30JUL26 82.50 C 0.87 0.92 0.68 0.67 +0.02 46 321 3,368 -58
30JUL26 85.00 C 0.59 0.70 0.47 0.41 0.00 46 1,925 3,339 -695
30JUL26 87.50 C 0.42 0.45 0.42 0.25 0.00 46 76 3,366 +76
30JUL26 90.00 C 0.33 0.35 0.29 0.15 0.00 46 506 11,573 +175
30JUL26 92.50 C 0.20 0.26 0.20 0.09 0.00 46 226 1,731 +196
30JUL26 95.00 C 0.20 0.20 0.16 0.05 0.00 46 310 8,821 +257
30JUL26 97.50 C 0.00 0.00 0.00 0.03 0.00 47 0 2,297 0
30JUL26 100.00 C 0.10 0.13 0.09 0.02 0.00 48 74 3,433 +28
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1,115 0
30JUL26 105.00 C 0.07 0.07 0.07 0.01 0.00 50 1 1,299 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 53 0 626 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,369 0
30JUL26 112.50 C 0.02 0.02 0.02 0.01 0.00 58 100 455 +77
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 61 0 522 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 244 0
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 29 913 +29
28AUG26 40.00 C 0.00 0.00 0.00 31.79 +0.85 53 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 30.88 +0.94 68 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 29.90 +0.96 67 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 28.92 +0.85 66 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 27.90 +0.81 61 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 26.93 +0.78 60 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 25.97 +0.81 60 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 24.92 +0.72 54 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 24.03 +0.73 58 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 23.07 +0.79 57 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 22.11 +0.79 56 0 1 0
28AUG26 52.50 C 0.00 0.00 0.00 19.71 +0.73 53 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 17.32 +0.63 49 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 15.38 +0.78 54 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 13.07 +0.62 49 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 11.00 +0.61 47 0 120 0
28AUG26 65.00 C 0.00 0.00 0.00 9.13 +0.50 46 0 286 0
28AUG26 67.50 C 0.00 0.00 0.00 7.53 +0.35 46 0 775 0
28AUG26 70.00 C 5.94 6.40 5.94 6.14 +0.43 46 127 1,271 -62
28AUG26 72.50 C 4.90 5.09 4.84 4.96 +0.37 46 180 521 +74
28AUG26 75.00 C 4.04 4.06 3.77 3.97 +0.25 46 69 713 +5
28AUG26 77.50 C 3.27 3.27 3.05 3.16 +0.24 47 39 1,627 -31
28AUG26 80.00 C 2.50 2.74 2.31 2.45 +0.15 47 833 2,509 +301
28AUG26 82.50 C 1.83 1.90 1.83 1.87 +0.11 47 109 1,492 -100
28AUG26 85.00 C 1.58 1.70 1.48 1.42 +0.08 47 13 2,754 +1
28AUG26 87.50 C 1.25 1.34 1.25 1.06 +0.06 46 3 3,410 0
28AUG26 90.00 C 1.00 1.14 0.92 0.79 +0.04 46 2,381 3,954 +46
28AUG26 92.50 C 0.85 0.85 0.80 0.58 +0.03 46 9 1,333 +5
28AUG26 95.00 C 0.68 0.72 0.62 0.42 +0.02 46 37 2,016 -33
28AUG26 97.50 C 0.58 0.59 0.58 0.31 +0.02 46 14 2,155 0
28AUG26 100.00 C 0.48 0.49 0.48 0.22 +0.01 46 25 1,185 0
28AUG26 102.50 C 0.00 0.00 0.00 0.16 +0.01 46 0 626 0
28AUG26 105.00 C 0.34 0.34 0.34 0.11 0.00 46 5 4,524 0
28AUG26 107.50 C 0.00 0.00 0.00 0.08 0.00 46 0 284 0
28AUG26 110.00 C 0.00 0.00 0.00 0.06 0.00 47 0 311 0
28AUG26 112.50 C 0.00 0.00 0.00 0.04 0.00 46 0 129 0
28AUG26 115.00 C 0.00 0.00 0.00 0.03 0.00 47 0 279 0
28AUG26 117.50 C 0.00 0.00 0.00 0.02 0.00 47 0 202 0
28AUG26 120.00 C 0.00 0.00 0.00 0.01 0.00 45 0 236 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 47 0 198 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 48 0 545 0
29SEP26 37.00 C 0.00 0.00 0.00 34.98 +0.88 65 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 34.04 +0.87 67 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 33.03 +0.84 63 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 32.12 +0.88 66 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 31.23 +0.95 68 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 30.27 +0.95 66 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 29.31 +0.95 65 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 28.35 +0.95 64 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 27.41 +0.96 63 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 26.44 +0.94 61 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 25.38 +0.83 57 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 24.43 +0.82 55 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 23.47 +0.79 54 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 22.54 +0.79 53 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 20.25 +0.75 51 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 18.18 +0.83 52 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 15.98 +0.70 49 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.18 +0.85 50 0 168 0
29SEP26 62.50 C 0.00 0.00 0.00 12.28 +0.82 49 0 89 0
29SEP26 65.00 C 0.00 0.00 0.00 10.30 +0.35 46 0 671 0
29SEP26 67.50 C 0.00 0.00 0.00 8.69 +0.38 45 0 509 0
29SEP26 70.00 C 0.00 0.00 0.00 7.54 +0.45 46 0 6,525 0
29SEP26 72.50 C 6.30 6.69 6.30 6.29 +0.35 46 75 2,194 -45
29SEP26 75.00 C 5.25 5.63 4.90 5.30 +0.30 46 105 1,265 -65
29SEP26 77.50 C 4.73 4.73 4.73 4.43 +0.27 46 60 2,866 +25
29SEP26 80.00 C 3.70 4.03 3.70 3.70 +0.23 46 96 6,231 +62
29SEP26 82.50 C 3.20 3.35 3.20 3.04 +0.14 46 62 4,849 -25
29SEP26 85.00 C 2.43 2.67 2.43 2.47 +0.11 46 31 6,469 +30
29SEP26 87.50 C 2.29 2.29 2.29 2.01 +0.09 46 15 2,603 +15
29SEP26 90.00 C 2.00 2.00 1.99 1.62 +0.07 46 17 7,788 +14
29SEP26 92.50 C 1.58 1.58 1.58 1.30 +0.06 46 4 3,873 0
29SEP26 95.00 C 0.00 0.00 0.00 1.04 +0.04 46 0 9,917 0
29SEP26 97.50 C 1.20 1.20 1.20 0.82 +0.03 46 1 2,020 0
29SEP26 100.00 C 1.00 1.04 0.89 0.65 +0.02 46 54 13,528 +3
29SEP26 102.50 C 0.85 0.85 0.78 0.52 +0.02 46 102 4,813 -99
29SEP26 105.00 C 0.00 0.00 0.00 0.41 +0.02 46 0 2,066 0
29SEP26 107.50 C 0.00 0.00 0.00 0.32 +0.01 46 0 1,397 0
29SEP26 110.00 C 0.59 0.59 0.59 0.25 +0.01 46 4 6,641 +4
29SEP26 112.50 C 0.00 0.00 0.00 0.20 +0.01 46 0 875 0
29SEP26 115.00 C 0.00 0.00 0.00 0.15 0.00 46 0 2,798 0
29SEP26 117.50 C 0.00 0.00 0.00 0.12 0.00 46 0 5,520 0
29SEP26 120.00 C 0.00 0.00 0.00 0.09 0.00 46 0 2,441 0
29SEP26 122.50 C 0.00 0.00 0.00 0.07 0.00 46 0 1,237 0
29SEP26 125.00 C 0.00 0.00 0.00 0.06 0.00 46 0 1,351 0
29SEP26 127.50 C 0.00 0.00 0.00 0.05 0.00 47 0 514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.04 0.00 47 0 2,602 0
29SEP26 132.50 C 0.00 0.00 0.00 0.03 0.00 47 0 286 0
29SEP26 135.00 C 0.00 0.00 0.00 0.02 0.00 46 0 440 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 46 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 47 0 455 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 48 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 49 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 50 0 257 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 248 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 52 0 1,223 0
29SEP26 160.00 C 0.10 0.10 0.10 0.01 0.00 53 4 714 +4
29OCT26 48.00 C 0.00 0.00 0.00 24.72 +0.74 52 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 23.86 +0.78 52 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 22.93 +0.77 51 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 20.68 +0.67 49 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 18.61 +0.72 48 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.81 +0.91 50 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.89 +0.82 48 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.11 +0.89 48 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.14 +0.46 45 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.70 +0.42 45 0 0 0
29OCT26 70.00 C 8.41 9.01 8.41 8.46 +0.54 45 91 1,182 +91
29OCT26 72.50 C 7.22 7.30 7.22 7.22 +0.37 45 92 62 +32
29OCT26 75.00 C 6.15 6.21 6.14 6.23 +0.37 45 70 40 +10
29OCT26 77.50 C 5.33 5.33 5.33 5.35 +0.34 45 30 160 0
29OCT26 80.00 C 4.61 4.96 4.47 4.55 +0.25 45 92 187 +62
29OCT26 82.50 C 4.04 4.04 3.83 3.90 +0.23 45 120 120 +120
29OCT26 85.00 C 3.15 3.15 3.15 3.28 +0.16 45 30 277 0
29OCT26 87.50 C 2.76 3.00 2.71 2.75 +0.13 45 70 484 +10
29OCT26 90.00 C 2.43 2.60 2.40 2.30 +0.11 45 11 199 +11
29OCT26 92.50 C 0.00 0.00 0.00 1.92 - 45 0 0 -
30DEC26 37.00 C 0.00 0.00 0.00 35.64 +0.75 60 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 34.70 +0.75 59 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 33.80 +0.90 59 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 32.88 +0.90 58 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 31.85 +0.79 55 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 30.96 +0.82 55 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 30.01 +0.77 54 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 29.14 +0.80 53 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 28.17 +0.68 52 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 27.23 +0.66 50 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 26.57 +0.87 53 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 25.62 +0.78 51 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 24.76 +0.77 51 0 541 0
30DEC26 50.00 C 0.00 0.00 0.00 23.92 +0.76 50 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 21.85 +0.73 49 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 19.86 +0.69 48 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 17.97 +0.61 47 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 16.18 +0.56 46 0 214 0
30DEC26 62.50 C 0.00 0.00 0.00 14.76 +0.73 47 0 165 0
30DEC26 65.00 C 12.70 12.70 12.70 13.23 +0.88 47 2 292 -2
30DEC26 67.50 C 0.00 0.00 0.00 11.69 +0.58 46 0 310 0
30DEC26 70.00 C 10.10 10.10 10.10 10.41 +0.53 46 2 16,705 0
30DEC26 72.50 C 9.06 9.06 9.06 9.16 +0.41 45 30 1,488 +30
30DEC26 75.00 C 0.00 0.00 0.00 8.17 +0.37 45 0 403 0
30DEC26 77.50 C 7.41 7.41 7.41 7.25 +0.39 45 1 1,044 -1
30DEC26 80.00 C 6.44 6.71 6.09 6.42 +0.30 45 11 8,688 -3
30DEC26 82.50 C 0.00 0.00 0.00 5.73 +0.29 46 0 2,512 0
30DEC26 85.00 C 4.87 5.38 4.87 5.03 +0.21 46 70 7,880 +30
30DEC26 87.50 C 4.51 4.75 4.51 4.42 +0.19 45 545 2,232 -45
30DEC26 90.00 C 4.01 4.01 3.84 3.87 +0.17 45 120 17,720 +120
30DEC26 92.50 C 0.00 0.00 0.00 3.39 +0.15 45 0 2,294 0
30DEC26 95.00 C 0.00 0.00 0.00 2.96 +0.13 45 0 1,618 0
30DEC26 97.50 C 0.00 0.00 0.00 2.58 +0.11 45 0 1,503 0
30DEC26 100.00 C 2.60 2.62 2.56 2.25 +0.10 45 94 10,172 -75
30DEC26 102.50 C 0.00 0.00 0.00 1.96 +0.09 45 0 935 0
30DEC26 105.00 C 2.10 2.20 2.10 1.71 +0.08 45 2 1,695 +1
30DEC26 107.50 C 0.00 0.00 0.00 1.48 +0.06 45 0 955 0
30DEC26 110.00 C 1.64 1.65 1.62 1.29 +0.06 45 56 2,200 -20
30DEC26 112.50 C 1.54 1.56 1.48 1.12 +0.05 45 43 732 -3
30DEC26 115.00 C 1.32 1.45 1.32 0.97 +0.04 45 168 1,276 -98
30DEC26 117.50 C 1.30 1.30 1.30 0.84 +0.03 45 2 2,080 +2
30DEC26 120.00 C 1.23 1.23 1.21 0.73 +0.03 45 70 2,175 -70
30DEC26 122.50 C 0.00 0.00 0.00 0.63 +0.02 45 0 957 0
30DEC26 125.00 C 0.00 0.00 0.00 0.55 +0.03 45 0 893 0
30DEC26 127.50 C 0.00 0.00 0.00 0.47 +0.02 45 0 885 0
30DEC26 130.00 C 0.00 0.00 0.00 0.41 +0.02 45 0 3,456 0
30DEC26 132.50 C 0.00 0.00 0.00 0.36 +0.02 45 0 2,563 0
30DEC26 135.00 C 0.00 0.00 0.00 0.31 +0.01 45 0 1,022 0
30DEC26 137.50 C 0.00 0.00 0.00 0.27 +0.01 45 0 564 0
30DEC26 140.00 C 0.00 0.00 0.00 0.23 +0.01 45 0 905 0
30DEC26 142.50 C 0.00 0.00 0.00 0.20 +0.01 45 0 598 0
30DEC26 145.00 C 0.00 0.00 0.00 0.17 0.00 45 0 291 0
30DEC26 147.50 C 0.00 0.00 0.00 0.15 +0.01 45 0 178 0
30DEC26 150.00 C 0.00 0.00 0.00 0.13 0.00 45 0 606 0
30DEC26 152.50 C 0.00 0.00 0.00 0.11 0.00 45 0 524 0
30DEC26 155.00 C 0.00 0.00 0.00 0.10 0.00 45 0 523 0
30DEC26 157.50 C 0.00 0.00 0.00 0.09 +0.01 45 0 416 0
30DEC26 160.00 C 0.41 0.41 0.41 0.08 +0.01 45 75 1,599 -75
30MAR27 37.00 C 0.00 0.00 0.00 36.36 +0.81 57 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 35.46 +0.72 56 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 34.56 +0.73 56 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 33.68 +0.78 55 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 32.80 +0.85 54 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 31.92 +0.70 54 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.06 +0.75 53 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.20 +0.82 52 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 29.29 +0.64 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 28.50 +0.67 51 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 27.75 +0.74 51 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 26.93 +0.72 51 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.05 +0.64 50 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.36 +0.81 50 0 4,500 0
30MAR27 52.50 C 0.00 0.00 0.00 23.39 +0.66 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.59 +0.68 48 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 19.86 +0.74 48 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 18.01 +0.46 46 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 16.44 +0.51 45 0 52 0
30MAR27 65.00 C 0.00 0.00 0.00 15.01 +0.51 45 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 13.66 +0.44 45 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 12.61 +0.25 45 0 12,253 0
30MAR27 72.50 C 11.82 11.82 11.82 11.36 +0.33 45 90 207 +90
30MAR27 75.00 C 0.00 0.00 0.00 10.55 +0.61 46 0 535 0
30MAR27 77.50 C 0.00 0.00 0.00 9.42 +0.43 45 0 3,043 0
30MAR27 80.00 C 0.00 0.00 0.00 8.66 +0.49 45 0 1,928 0
30MAR27 82.50 C 0.00 0.00 0.00 7.76 +0.35 45 0 809 0
30MAR27 85.00 C 0.00 0.00 0.00 7.05 +0.31 45 0 10,393 0
30MAR27 87.50 C 0.00 0.00 0.00 6.41 +0.28 45 0 523 0
30MAR27 90.00 C 0.00 0.00 0.00 5.86 +0.24 45 0 5,582 0
30MAR27 92.50 C 0.00 0.00 0.00 5.30 +0.17 45 0 362 0
30MAR27 95.00 C 0.00 0.00 0.00 4.79 +0.13 45 0 2,167 0
30MAR27 97.50 C 0.00 0.00 0.00 4.32 +0.11 45 0 365 0
30MAR27 100.00 C 0.00 0.00 0.00 3.91 +0.11 45 0 1,707 0
30MAR27 102.50 C 0.00 0.00 0.00 3.53 +0.09 45 0 401 0
30MAR27 105.00 C 0.00 0.00 0.00 3.18 +0.08 45 0 721 0
30MAR27 107.50 C 0.00 0.00 0.00 2.87 +0.07 45 0 294 0
30MAR27 110.00 C 0.00 0.00 0.00 2.59 +0.06 45 0 2,649 0
30MAR27 112.50 C 0.00 0.00 0.00 2.34 +0.06 45 0 2,431 0
30MAR27 115.00 C 0.00 0.00 0.00 2.11 +0.05 45 0 138 0
30MAR27 117.50 C 0.00 0.00 0.00 1.90 +0.04 45 0 82 0
30MAR27 120.00 C 0.00 0.00 0.00 1.71 +0.03 45 0 1,169 0
30MAR27 122.50 C 0.00 0.00 0.00 1.54 +0.03 45 0 254 0
30MAR27 125.00 C 1.74 1.80 1.74 1.39 +0.02 45 11 1,669 0
29JUN27 47.00 C 0.00 0.00 0.00 28.88 +0.75 51 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 28.11 +0.75 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 27.35 +0.74 50 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.60 +0.73 49 0 69 0
29JUN27 52.50 C 0.00 0.00 0.00 24.80 +0.74 49 0 0 0
29JUN27 55.00 C 23.00 23.00 23.00 23.08 +0.75 48 2 13 +2
29JUN27 57.50 C 0.00 0.00 0.00 21.46 +0.78 48 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 19.93 +0.80 47 0 17 0
29JUN27 62.50 C 0.00 0.00 0.00 18.28 +0.61 46 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 16.89 +0.58 46 0 23 0
29JUN27 67.50 C 15.35 15.35 15.35 15.87 +0.78 46 2 641 -2
29JUN27 70.00 C 0.00 0.00 0.00 14.64 +0.65 46 0 262 0
29JUN27 72.50 C 0.00 0.00 0.00 13.51 +0.67 46 0 83 0
29JUN27 75.00 C 0.00 0.00 0.00 11.99 +0.05 44 0 1,253 0
29JUN27 77.50 C 0.00 0.00 0.00 11.37 +0.51 45 0 441 0
29JUN27 80.00 C 0.00 0.00 0.00 10.45 +0.37 45 0 1,363 0
29JUN27 82.50 C 0.00 0.00 0.00 9.57 +0.36 44 0 314 0
29JUN27 85.00 C 0.00 0.00 0.00 8.92 +0.32 45 0 641 0
29JUN27 87.50 C 0.00 0.00 0.00 8.14 +0.20 44 0 297 0
29JUN27 90.00 C 0.00 0.00 0.00 7.68 +0.32 45 0 540 0
29JUN27 92.50 C 7.00 7.00 7.00 7.11 +0.30 45 12 284 +12
29JUN27 95.00 C 6.65 6.65 6.65 6.57 +0.26 45 4 183 +4
29JUN27 97.50 C 6.19 6.19 6.19 6.09 +0.28 45 1 75 +1
29JUN27 100.00 C 0.00 0.00 0.00 5.61 +0.26 45 0 794 0
29JUN27 102.50 C 0.00 0.00 0.00 5.17 +0.24 45 0 140 0
29JUN27 105.00 C 0.00 0.00 0.00 4.77 +0.23 45 0 1,190 0
29JUN27 107.50 C 4.53 4.53 4.45 4.39 +0.21 45 10 792 +5
TOTAL CALL 19,409 438,187 +1,400
03JUL26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 211 0
03JUL26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
03JUL26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 886 0
03JUL26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 353 0
03JUL26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 778 0
03JUL26 67.50 P 0.02 0.02 0.02 0.00 -0.06 0 25 1,165 +9
03JUL26 70.00 P 0.30 0.30 0.01 0.00 -0.54 0 1,078 572 -355
03JUL26 72.50 P 1.20 1.80 0.30 0.90 -1.12 0 642 2 -210
03JUL26 75.00 P 3.90 3.90 2.60 3.40 -0.90 0 67 0 -102
03JUL26 77.50 P 0.00 0.00 0.00 5.90 -0.78 0 0 0 -1
03JUL26 80.00 P 0.00 0.00 0.00 8.40 -0.94 0 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 10.90 -0.94 0 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 13.40 -0.94 0 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 15.90 -0.94 0 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 18.40 -0.94 0 0 0 -16
03JUL26 92.50 P 0.00 0.00 0.00 20.90 -0.94 0 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 23.40 -0.94 0 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 62 0 60 0
10JUL26 60.00 P 0.06 0.06 0.06 0.01 -0.01 51 1 115 0
10JUL26 62.50 P 0.13 0.13 0.11 0.03 -0.06 47 42 75 -19
10JUL26 65.00 P 0.28 0.31 0.21 0.14 -0.16 47 198 599 -13
10JUL26 67.50 P 0.66 0.80 0.40 0.45 -0.35 47 366 1,705 +24
10JUL26 70.00 P 1.48 1.60 0.93 1.16 -0.55 47 759 587 +342
10JUL26 72.50 P 2.56 2.81 1.94 2.35 -0.76 47 110 92 +16
10JUL26 75.00 P 4.16 4.16 3.50 4.14 -0.75 50 36 67 +12
10JUL26 77.50 P 6.05 6.05 6.05 6.28 -0.84 53 2 2 +2
10JUL26 80.00 P 8.40 8.40 8.40 8.46 -0.88 46 2 12 +2
10JUL26 82.50 P 0.00 0.00 0.00 10.91 -0.93 47 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 13.40 -0.94 0 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 15.95 -0.89 73 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 18.45 -0.89 82 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 20.95 - 90 0 0 -
30JUL26 40.00 P 0.02 0.02 0.02 0.01 0.00 78 50 253 +50
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 75 0 30 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 72 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 66 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 63 0 27 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 55 0 286 0
30JUL26 49.00 P 0.07 0.08 0.07 0.01 0.00 52 90 183 +90
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 50 0 319 0
30JUL26 52.50 P 0.11 0.11 0.11 0.02 -0.01 47 2 595 0
30JUL26 55.00 P 0.22 0.22 0.17 0.05 -0.03 46 177 893 +134
30JUL26 57.50 P 0.27 0.29 0.24 0.13 -0.06 46 179 712 -36
30JUL26 60.00 P 0.47 0.48 0.38 0.29 -0.12 46 20 1,618 -5
30JUL26 62.50 P 0.74 0.82 0.60 0.60 -0.19 46 253 2,381 -107
30JUL26 65.00 P 1.21 1.33 0.97 1.08 -0.29 46 238 5,804 -124
30JUL26 67.50 P 1.85 1.99 1.56 1.79 -0.38 46 124 4,231 +89
30JUL26 70.00 P 2.93 3.25 2.43 2.81 -0.45 47 489 3,976 +273
30JUL26 72.50 P 4.53 4.53 3.60 4.00 -0.67 46 48 3,613 -44
30JUL26 75.00 P 5.14 5.14 5.14 5.62 -0.66 47 30 3,978 +30
30JUL26 77.50 P 7.73 7.73 7.38 7.31 -0.80 46 8 6,110 0
30JUL26 80.00 P 0.00 0.00 0.00 9.33 -0.90 47 0 4,617 0
30JUL26 82.50 P 11.06 11.06 11.06 11.45 -0.99 46 1 9,369 0
30JUL26 85.00 P 0.00 0.00 0.00 13.93 -0.49 53 0 4,729 0
30JUL26 87.50 P 0.00 0.00 0.00 16.29 -0.71 55 0 2,310 0
30JUL26 90.00 P 0.00 0.00 0.00 18.72 -0.67 58 0 892 0
30JUL26 92.50 P 0.00 0.00 0.00 20.95 -0.89 50 0 116 0
30JUL26 95.00 P 0.00 0.00 0.00 23.40 -0.94 0 0 786 0
30JUL26 97.50 P 0.00 0.00 0.00 26.01 -0.74 63 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 28.51 -0.87 67 0 44 0
30JUL26 102.50 P 0.00 0.00 0.00 30.90 -0.83 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 33.40 -0.98 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 35.90 -0.85 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 38.40 -0.85 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 40.90 -0.83 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 43.40 -0.82 0 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 45.95 -0.77 87 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 48.45 -0.77 90 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 50.95 -0.77 93 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 53.45 -0.93 96 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 54 0 44 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 48 0 312 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
28AUG26 45.00 P 0.15 0.18 0.15 0.02 -0.01 47 3 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.04 -0.01 47 0 36 0
28AUG26 48.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 400 0
28AUG26 49.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 295 0
28AUG26 50.00 P 0.31 0.31 0.29 0.10 -0.03 47 11 99 0
28AUG26 52.50 P 0.00 0.00 0.00 0.20 -0.04 46 0 336 0
28AUG26 55.00 P 0.00 0.00 0.00 0.36 -0.09 46 0 268 0
28AUG26 57.50 P 0.89 0.97 0.89 0.63 -0.13 46 146 458 +92
28AUG26 60.00 P 1.23 1.26 1.17 1.03 -0.18 46 23 606 +7
28AUG26 62.50 P 1.67 1.70 1.67 1.59 -0.24 47 10 380 +10
28AUG26 65.00 P 2.31 2.34 2.07 2.32 -0.30 47 105 5,214 +51
28AUG26 67.50 P 3.45 3.45 2.92 3.18 -0.42 46 9 1,779 +9
28AUG26 70.00 P 4.30 4.61 4.15 4.25 -0.51 46 594 3,075 +523
28AUG26 72.50 P 5.56 5.83 5.24 5.52 -0.61 46 89 2,097 -24
28AUG26 75.00 P 7.17 7.17 6.66 7.02 -0.66 46 149 3,511 +59
28AUG26 77.50 P 8.81 8.95 8.31 8.89 -0.52 48 86 2,772 -52
28AUG26 80.00 P 11.00 11.00 10.12 10.64 -0.75 48 149 2,489 +55
28AUG26 82.50 P 0.00 0.00 0.00 12.67 -0.65 49 0 3,678 0
28AUG26 85.00 P 0.00 0.00 0.00 14.72 -0.90 49 0 2,600 0
28AUG26 87.50 P 0.00 0.00 0.00 16.98 -0.62 51 0 2,862 0
28AUG26 90.00 P 19.15 19.15 19.15 19.21 -0.63 51 30 1,313 -30
28AUG26 92.50 P 0.00 0.00 0.00 21.85 -0.28 58 0 311 0
28AUG26 95.00 P 0.00 0.00 0.00 23.77 -0.70 51 0 320 0
28AUG26 97.50 P 0.00 0.00 0.00 26.14 -0.71 51 0 39 0
28AUG26 100.00 P 0.00 0.00 0.00 28.55 -0.83 51 0 19 0
28AUG26 102.50 P 0.00 0.00 0.00 30.98 -0.75 51 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 33.50 -0.88 55 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 35.95 -0.80 55 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 38.45 -0.80 58 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 41.09 -0.64 67 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 43.45 -0.77 63 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 45.95 -0.77 65 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 48.45 -0.77 67 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 50.95 -0.77 70 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 53.45 -0.93 72 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 49 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 1 0
29SEP26 42.00 P 0.23 0.23 0.23 0.04 -0.01 46 4 5 +4
29SEP26 43.00 P 0.00 0.00 0.00 0.05 -0.02 46 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.07 -0.02 46 0 63 0
29SEP26 45.00 P 0.00 0.00 0.00 0.09 -0.02 46 0 84 0
29SEP26 46.00 P 0.00 0.00 0.00 0.12 -0.03 46 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.15 -0.04 46 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.19 -0.05 46 0 78 0
29SEP26 49.00 P 0.00 0.00 0.00 0.25 -0.05 46 0 91 0
29SEP26 50.00 P 0.00 0.00 0.00 0.31 -0.07 46 0 709 0
29SEP26 52.50 P 0.00 0.00 0.00 0.52 -0.10 46 0 497 0
29SEP26 55.00 P 1.15 1.15 1.09 0.83 -0.13 46 82 934 +2
29SEP26 57.50 P 1.54 1.54 1.54 1.24 -0.19 46 83 1,466 +3
29SEP26 60.00 P 1.94 1.94 1.85 1.79 -0.24 46 5 2,939 -3
29SEP26 62.50 P 2.54 2.54 2.48 2.48 -0.31 46 27 1,614 -27
29SEP26 65.00 P 3.35 3.45 3.03 3.31 -0.36 46 118 9,950 +37
29SEP26 67.50 P 4.40 4.40 4.22 4.24 -0.44 46 36 3,052 -30
29SEP26 70.00 P 5.81 5.81 5.08 5.40 -0.45 46 7 32,710 0
29SEP26 72.50 P 6.68 6.93 6.62 6.72 -0.55 46 35 3,933 -32
29SEP26 75.00 P 7.82 7.82 7.82 8.20 -0.61 46 31 13,900 +29
29SEP26 77.50 P 0.00 0.00 0.00 9.87 -0.62 46 0 5,120 0
29SEP26 80.00 P 11.80 12.14 11.40 11.56 -0.78 46 58 13,696 0
29SEP26 82.50 P 0.00 0.00 0.00 13.61 -0.58 48 0 7,582 0
29SEP26 85.00 P 15.81 15.81 14.81 15.72 -0.64 49 60 10,029 0
29SEP26 87.50 P 17.70 17.76 16.92 17.56 -0.74 47 228 3,049 +21
29SEP26 90.00 P 20.01 20.01 19.01 20.09 -0.30 51 60 4,276 0
29SEP26 92.50 P 0.00 0.00 0.00 22.03 -0.79 49 0 3,642 0
29SEP26 95.00 P 0.00 0.00 0.00 24.15 -0.39 48 0 5,005 0
29SEP26 97.50 P 27.43 27.43 27.43 26.43 -0.80 48 1 2,406 -1
29SEP26 100.00 P 0.00 0.00 0.00 28.69 -0.90 46 0 6,617 0
29SEP26 102.50 P 0.00 0.00 0.00 31.02 -0.93 45 0 2,707 0
29SEP26 105.00 P 0.00 0.00 0.00 33.59 -0.79 49 0 2,761 0
29SEP26 107.50 P 0.00 0.00 0.00 35.98 -0.77 48 0 1,039 0
29SEP26 110.00 P 0.00 0.00 0.00 38.48 -0.77 50 0 1,995 0
29SEP26 112.50 P 0.00 0.00 0.00 41.09 -0.64 56 0 1,545 0
29SEP26 115.00 P 0.00 0.00 0.00 43.45 -0.77 53 0 545 0
29SEP26 117.50 P 0.00 0.00 0.00 45.95 -0.77 55 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 48.45 -0.77 57 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 50.95 -0.77 59 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 53.45 -0.93 61 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 55.90 -0.80 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 58.40 -0.80 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 60.90 -0.80 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 63.40 -0.80 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 65.90 -0.80 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 68.41 -0.78 68 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 70.91 -0.78 69 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 73.40 -0.79 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 75.90 -0.79 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 78.40 -0.79 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 80.91 -0.78 75 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 83.40 -0.79 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 85.91 -0.78 78 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 88.40 -0.79 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.36 -0.06 45 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 0.44 -0.07 45 0 31 0
29OCT26 50.00 P 0.00 0.00 0.00 0.53 -0.08 45 0 60 0
29OCT26 52.50 P 0.00 0.00 0.00 0.82 -0.12 45 0 112 0
29OCT26 55.00 P 0.00 0.00 0.00 1.21 -0.15 45 0 190 0
29OCT26 57.50 P 0.00 0.00 0.00 1.73 -0.17 45 0 160 0
29OCT26 60.00 P 0.00 0.00 0.00 2.38 -0.22 45 0 2 0
29OCT26 62.50 P 0.00 0.00 0.00 3.16 -0.27 45 0 40 0
29OCT26 65.00 P 0.00 0.00 0.00 4.00 -0.36 45 0 105 0
29OCT26 67.50 P 0.00 0.00 0.00 5.00 -0.41 45 0 242 0
29OCT26 70.00 P 6.20 6.20 6.02 6.18 -0.42 45 62 1,151 +61
29OCT26 72.50 P 0.00 0.00 0.00 7.51 -0.50 45 0 4 0
29OCT26 75.00 P 0.00 0.00 0.00 8.97 -0.55 45 0 30 0
29OCT26 77.50 P 0.00 0.00 0.00 10.50 -0.71 44 0 1 0
29OCT26 80.00 P 0.00 0.00 0.00 12.34 -0.56 45 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 14.07 -0.72 45 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 15.99 -0.79 45 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 17.88 -0.94 44 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 20.09 -0.84 45 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 22.15 - 45 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 0.10 -0.02 45 0 4,688 0
30DEC26 38.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 0.16 -0.03 45 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.20 -0.03 45 0 40 0
30DEC26 41.00 P 0.00 0.00 0.00 0.25 -0.04 45 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.31 -0.03 45 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 0.36 -0.06 45 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.45 -0.05 45 0 131 0
30DEC26 45.00 P 0.00 0.00 0.00 0.53 -0.06 45 0 15,328 0
30DEC26 46.00 P 0.00 0.00 0.00 0.62 -0.08 45 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.74 -0.08 45 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.86 -0.08 45 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.99 -0.11 45 0 540 0
30DEC26 50.00 P 0.00 0.00 0.00 1.15 -0.12 45 0 750 0
30DEC26 52.50 P 0.00 0.00 0.00 1.59 -0.15 45 0 771 0
30DEC26 55.00 P 0.00 0.00 0.00 2.14 -0.17 45 0 1,412 0
30DEC26 57.50 P 0.00 0.00 0.00 2.82 -0.21 45 0 1,111 0
30DEC26 60.00 P 3.61 3.61 3.61 3.59 -0.27 45 1 3,639 0
30DEC26 62.50 P 4.51 4.51 4.51 4.46 -0.31 45 15 5,603 0
30DEC26 65.00 P 0.00 0.00 0.00 5.39 -0.38 45 0 5,526 0
30DEC26 67.50 P 0.00 0.00 0.00 6.46 -0.42 45 0 2,386 0
30DEC26 70.00 P 0.00 0.00 0.00 7.66 -0.46 44 0 23,480 0
30DEC26 72.50 P 9.25 9.25 9.25 9.01 -0.50 45 1 2,321 +1
30DEC26 75.00 P 0.00 0.00 0.00 10.48 -0.56 45 0 3,175 0
30DEC26 77.50 P 0.00 0.00 0.00 12.14 -0.48 45 0 4,185 0
30DEC26 80.00 P 0.00 0.00 0.00 13.74 -0.64 45 0 11,345 0
30DEC26 82.50 P 0.00 0.00 0.00 15.63 -0.51 46 0 4,456 0
30DEC26 85.00 P 0.00 0.00 0.00 17.39 -0.73 45 0 11,503 0
30DEC26 87.50 P 0.00 0.00 0.00 19.44 -0.56 46 0 1,257 0
30DEC26 90.00 P 0.00 0.00 0.00 21.20 -0.78 45 0 11,417 0
30DEC26 92.50 P 0.00 0.00 0.00 23.08 -0.96 44 0 2,051 0
30DEC26 95.00 P 0.00 0.00 0.00 25.22 -0.94 44 0 2,897 0
30DEC26 97.50 P 0.00 0.00 0.00 27.27 -1.12 44 0 2,229 0
30DEC26 100.00 P 0.00 0.00 0.00 29.48 -0.43 43 0 4,702 0
30DEC26 102.50 P 0.00 0.00 0.00 31.76 -1.03 44 0 309 0
30DEC26 105.00 P 0.00 0.00 0.00 34.01 -1.05 43 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 36.29 -1.07 43 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 38.76 -0.92 44 0 1,582 0
30DEC26 112.50 P 0.00 0.00 0.00 41.09 -0.94 43 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 43.76 -0.64 48 0 27 0
30DEC26 117.50 P 0.00 0.00 0.00 46.06 -0.74 46 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 48.66 -0.58 49 0 243 0
30DEC26 122.50 P 0.00 0.00 0.00 51.11 -0.61 50 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 53.45 -0.93 47 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 55.91 -0.87 47 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 58.45 -0.75 50 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 61.02 -0.68 54 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 63.52 -0.68 55 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 65.94 -0.93 53 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 68.52 -0.67 57 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 70.93 -0.76 55 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 73.45 -0.74 58 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 76.03 -0.66 61 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 78.40 -0.79 0 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 80.94 -0.75 61 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 83.44 -0.75 62 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 85.94 -0.75 63 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 88.43 -0.76 63 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.31 -0.05 45 0 22,281 0
30MAR27 38.00 P 0.00 0.00 0.00 0.37 -0.05 45 0 96 0
30MAR27 39.00 P 0.00 0.00 0.00 0.45 -0.06 45 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.53 -0.07 45 0 63 0
30MAR27 41.00 P 0.00 0.00 0.00 0.62 -0.07 45 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.72 -0.09 45 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.84 -0.10 45 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.97 -0.09 45 0 65 0
30MAR27 45.00 P 0.00 0.00 0.00 1.09 -0.13 45 0 190 0
30MAR27 46.00 P 0.00 0.00 0.00 1.26 -0.14 45 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 1.43 -0.14 45 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 1.60 -0.15 45 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 1.79 -0.18 45 0 292 0
30MAR27 50.00 P 2.48 2.48 2.48 2.02 -0.18 45 1 4,861 +1
30MAR27 52.50 P 0.00 0.00 0.00 2.59 -0.23 45 0 585 0
30MAR27 55.00 P 3.57 3.59 3.54 3.31 -0.25 45 51 934 +51
30MAR27 57.50 P 0.00 0.00 0.00 4.10 -0.30 45 0 738 0
30MAR27 60.00 P 5.09 5.09 5.03 4.96 -0.31 45 14 5,743 +1
30MAR27 62.50 P 0.00 0.00 0.00 5.86 -0.35 44 0 2,583 0
30MAR27 65.00 P 6.87 6.87 6.87 6.87 -0.40 44 15 6,197 +15
30MAR27 67.50 P 8.00 8.00 8.00 7.98 -0.43 44 1 1,333 -1
30MAR27 70.00 P 9.33 9.33 9.28 9.21 -0.47 44 40 12,838 +40
30MAR27 72.50 P 0.00 0.00 0.00 10.58 -0.45 44 0 801 0
30MAR27 75.00 P 0.00 0.00 0.00 12.01 -0.50 44 0 3,441 0
30MAR27 77.50 P 0.00 0.00 0.00 13.57 -0.57 44 0 1,385 0
30MAR27 80.00 P 0.00 0.00 0.00 15.21 -1.12 44 0 3,593 0
30MAR27 82.50 P 0.00 0.00 0.00 16.98 -0.53 44 0 505 0
30MAR27 85.00 P 0.00 0.00 0.00 18.46 -0.88 43 0 11,235 0
30MAR27 87.50 P 0.00 0.00 0.00 20.33 -0.95 43 0 1,579 0
30MAR27 90.00 P 0.00 0.00 0.00 22.36 -0.87 44 0 1,726 0
30MAR27 92.50 P 0.00 0.00 0.00 24.60 -0.58 45 0 79 0
30MAR27 95.00 P 0.00 0.00 0.00 26.20 -1.02 43 0 139 0
30MAR27 97.50 P 0.00 0.00 0.00 28.32 -0.99 43 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 30.38 -1.06 43 0 366 0
30MAR27 102.50 P 0.00 0.00 0.00 32.73 -0.88 44 0 33 0
30MAR27 105.00 P 0.00 0.00 0.00 34.92 -0.89 44 0 122 0
30MAR27 107.50 P 0.00 0.00 0.00 37.06 -0.98 43 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 39.25 -1.11 43 0 96 0
30MAR27 112.50 P 0.00 0.00 0.00 41.60 -1.03 43 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 43.92 -0.95 43 0 1,639 0
30MAR27 117.50 P 0.00 0.00 0.00 46.26 -0.93 43 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 48.83 -0.71 45 0 69 0
30MAR27 122.50 P 51.52 51.52 51.52 51.22 -0.68 45 1 7 +1
30MAR27 125.00 P 54.09 54.09 54.09 53.55 -0.83 44 1 195 -1
29JUN27 47.00 P 2.52 2.52 2.52 2.18 -0.11 45 1 223 +1
29JUN27 48.00 P 0.00 0.00 0.00 2.41 -0.11 45 0 103 0
29JUN27 49.00 P 2.87 2.87 2.87 2.64 -0.12 45 30 49 +30
29JUN27 50.00 P 0.00 0.00 0.00 2.88 -0.15 45 0 711 0
29JUN27 52.50 P 3.90 3.90 3.79 3.62 -0.16 45 101 1,139 0
29JUN27 55.00 P 0.00 0.00 0.00 4.40 -0.20 45 0 814 0
29JUN27 57.50 P 0.00 0.00 0.00 5.25 -0.28 45 0 733 0
29JUN27 60.00 P 6.28 6.28 6.28 6.13 -0.33 45 1 2,265 +1
29JUN27 62.50 P 0.00 0.00 0.00 7.12 -0.36 44 0 1,487 0
29JUN27 65.00 P 0.00 0.00 0.00 8.11 -0.44 44 0 3,378 0
29JUN27 67.50 P 0.00 0.00 0.00 9.31 -0.42 44 1 2,807 +1
29JUN27 70.00 P 10.63 11.01 10.41 10.55 -0.46 43 76 173 +69
29JUN27 72.50 P 0.00 0.00 0.00 11.88 -0.49 43 0 891 0
29JUN27 75.00 P 0.00 0.00 0.00 13.34 -0.54 43 0 1,516 0
29JUN27 77.50 P 0.00 0.00 0.00 14.88 -0.56 43 0 909 0
29JUN27 80.00 P 0.00 0.00 0.00 16.46 -0.58 43 0 2,087 0
29JUN27 82.50 P 0.00 0.00 0.00 18.23 -0.58 44 0 765 0
29JUN27 85.00 P 0.00 0.00 0.00 19.75 -0.77 43 0 349 0
29JUN27 87.50 P 0.00 0.00 0.00 21.61 -0.81 43 0 531 0
29JUN27 90.00 P 0.00 0.00 0.00 23.47 -0.85 43 0 762 0
29JUN27 92.50 P 0.00 0.00 0.00 25.37 -0.90 43 0 92 0
29JUN27 95.00 P 0.00 0.00 0.00 27.30 -0.96 43 0 26 0
29JUN27 97.50 P 0.00 0.00 0.00 29.31 -0.99 43 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 32.73 -0.61 48 0 248 0
29JUN27 102.50 P 0.00 0.00 0.00 33.66 -0.75 44 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 35.62 -1.06 43 0 58 0
29JUN27 107.50 P 0.00 0.00 0.00 37.74 -1.12 43 0 51 0
TOTAL PUT 7,689 498,290 +1,015
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MGM - MGM CHINA CLOSING PRICE HK$ 10.30
30JUL26 7.50 C 0.00 0.00 0.00 2.82 - 49 0 0 -
30JUL26 7.75 C 0.00 0.00 0.00 2.57 +0.46 44 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.32 +0.46 38 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.05 +0.43 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.83 +0.45 38 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.58 +0.44 32 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.35 +0.42 34 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.13 +0.40 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.92 +0.36 34 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.73 +0.32 34 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.55 +0.25 33 0 152 0
30JUL26 10.50 C 0.25 0.25 0.25 0.30 +0.16 33 35 242 +35
30JUL26 11.00 C 0.00 0.00 0.00 0.15 +0.09 34 0 789 0
30JUL26 11.50 C 0.00 0.00 0.00 0.07 +0.05 35 0 161 0
30JUL26 12.00 C 0.05 0.05 0.05 0.03 +0.02 36 35 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 35 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 62 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.83 - 33 0 0 -
28AUG26 7.75 C 0.00 0.00 0.00 2.58 +0.44 23 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.32 +0.42 0 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.07 +0.41 0 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.86 +0.42 34 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.64 +0.41 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.42 +0.39 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.22 +0.36 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.03 +0.33 36 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.84 +0.28 34 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.69 +0.24 34 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.45 +0.18 35 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.28 +0.13 35 0 56 0
28AUG26 11.50 C 0.00 0.00 0.00 0.17 +0.09 36 0 250 0
28AUG26 12.00 C 0.00 0.00 0.00 0.10 +0.06 36 0 77 0
28AUG26 12.50 C 0.08 0.08 0.08 0.05 +0.03 36 35 30 -15
28AUG26 13.00 C 0.05 0.05 0.05 0.03 +0.02 37 35 35 +35
28AUG26 13.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 15 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 51 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.83 - 31 0 0 -
29SEP26 7.75 C 0.00 0.00 0.00 2.58 +0.44 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.32 +0.42 0 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.11 +0.43 35 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.88 +0.42 35 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.66 +0.40 35 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.45 +0.37 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.25 +0.34 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.08 +0.31 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.89 +0.25 33 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.75 +0.23 33 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.52 +0.17 34 0 336 0
29SEP26 11.00 C 0.33 0.33 0.33 0.35 +0.13 34 1 404 -1
29SEP26 11.50 C 0.00 0.00 0.00 0.24 +0.10 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.16 +0.07 35 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.10 +0.05 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.06 +0.03 35 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 +0.02 37 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 255 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 315 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.84 - 37 0 0 -
29OCT26 7.75 C 0.00 0.00 0.00 2.59 +0.43 34 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.35 +0.42 33 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.13 +0.42 35 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.89 +0.39 33 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.70 +0.39 35 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.46 +0.32 32 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.27 +0.28 32 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.13 +0.28 33 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.98 +0.25 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.84 +0.23 34 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.60 +0.15 33 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.44 +0.12 33 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.32 +0.10 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.22 +0.07 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.15 +0.05 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.07 +0.02 34 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.84 - 32 0 0 -
30DEC26 7.75 C 0.00 0.00 0.00 2.62 +0.38 35 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.41 +0.38 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.19 +0.36 35 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.99 +0.34 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.77 +0.30 33 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.59 +0.28 33 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.42 +0.29 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.27 +0.27 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.16 +0.27 34 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.03 +0.22 34 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.81 +0.19 34 0 50 0
30DEC26 11.00 C 0.00 0.00 0.00 0.63 +0.15 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.50 +0.14 34 0 34 0
30DEC26 12.00 C 0.00 0.00 0.00 0.39 +0.12 34 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.30 +0.10 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.22 +0.07 34 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 +0.06 34 0 270 0
30DEC26 14.00 C 0.00 0.00 0.00 0.12 +0.04 34 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 +0.03 34 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 +0.03 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 +0.02 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 70 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 35 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 40 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 140 0
30MAR27 7.50 C 0.00 0.00 0.00 2.90 - 34 0 0 -
30MAR27 7.75 C 0.00 0.00 0.00 2.73 +0.38 37 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.53 +0.37 36 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.32 +0.33 35 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.13 +0.31 34 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 1.96 +0.29 34 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.81 +0.29 34 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.66 +0.27 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.52 +0.26 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.37 +0.25 33 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.25 +0.24 33 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.03 +0.17 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.87 +0.18 34 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.71 +0.15 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.58 +0.13 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.46 +0.10 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.38 +0.09 33 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.30 +0.07 33 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.24 +0.06 33 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 +0.05 33 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.15 +0.03 33 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.12 +0.03 33 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 +0.03 34 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 3.01 - 34 0 0 -
29JUN27 7.75 C 0.00 0.00 0.00 2.83 +0.37 35 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.65 +0.35 34 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.48 +0.35 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.32 +0.33 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.14 +0.30 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.97 +0.28 33 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.83 +0.27 33 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.70 +0.28 33 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.58 +0.27 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.46 +0.25 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.26 +0.23 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.08 +0.21 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.92 +0.18 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.79 +0.17 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.67 +0.15 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.57 +0.13 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.48 +0.10 34 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.41 +0.08 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.35 +0.08 34 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.30 +0.07 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.26 +0.07 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.21 +0.05 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.18 +0.05 35 0 0 0
TOTAL CALL 141 5,450 +54
30JUL26 7.50 P 0.00 0.00 0.00 0.01 - 57 0 0 -
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 -0.03 32 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.03 -0.04 34 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.06 -0.07 35 0 57 0
30JUL26 9.50 P 0.00 0.00 0.00 0.10 -0.10 35 0 43 0
30JUL26 9.75 P 0.17 0.17 0.17 0.16 -0.14 34 110 110 +106
30JUL26 10.00 P 0.24 0.26 0.24 0.25 -0.18 35 125 380 +77
30JUL26 10.50 P 0.00 0.00 0.00 0.50 -0.27 35 0 135 0
30JUL26 11.00 P 0.00 0.00 0.00 0.83 -0.36 34 0 120 0
30JUL26 11.50 P 0.00 0.00 0.00 1.25 -0.42 35 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.71 -0.48 34 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.25 -0.41 52 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.74 -0.42 57 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.26 -0.40 69 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.74 -0.42 71 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.20 -0.46 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.70 -0.46 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.20 -0.46 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.70 -0.46 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.20 -0.46 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
28AUG26 7.75 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 -0.03 36 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.05 -0.04 36 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.08 -0.06 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.12 -0.08 36 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.17 -0.11 36 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.24 -0.13 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.32 -0.16 36 0 56 0
28AUG26 9.75 P 0.00 0.00 0.00 0.43 -0.19 36 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 0.56 -0.21 37 0 42 0
28AUG26 10.50 P 0.00 0.00 0.00 0.86 -0.27 37 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.19 -0.35 36 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.59 -0.45 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 2.09 -0.40 43 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.56 -0.41 46 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 3.04 -0.44 49 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.53 -0.44 53 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.02 -0.44 56 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.51 -0.42 59 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.00 -0.45 62 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.49 -0.43 64 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.99 -0.45 68 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.43 -0.49 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 - 36 0 0 -
29SEP26 7.75 P 0.00 0.00 0.00 0.04 -0.04 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.07 -0.04 35 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.10 -0.06 35 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.14 -0.08 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.19 -0.10 35 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.26 -0.12 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.33 -0.14 34 0 4 0
29SEP26 9.50 P 0.00 0.00 0.00 0.43 -0.16 35 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.53 -0.20 34 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.67 -0.21 36 0 17 0
29SEP26 10.50 P 0.00 0.00 0.00 0.96 -0.30 35 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 1.30 -0.31 36 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.66 -0.43 34 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 2.15 -0.37 39 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.60 -0.41 41 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 3.04 -0.45 40 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.53 -0.44 43 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 4.02 -0.44 46 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.51 -0.43 48 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 5.00 -0.46 51 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.49 -0.45 52 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.99 -0.45 55 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.43 -0.49 0 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.93 -0.46 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.43 -0.46 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.93 -0.46 44 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.43 -0.46 49 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.92 -0.47 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.42 -0.46 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.92 -0.46 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.92 -0.46 58 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.91 -0.46 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.91 -0.46 59 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.05 - 34 0 0 -
29OCT26 7.75 P 0.00 0.00 0.00 0.07 -0.05 34 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.10 -0.07 34 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.14 -0.08 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.19 -0.09 34 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.25 -0.11 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.32 -0.13 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.41 -0.15 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.50 -0.17 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.61 -0.20 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.74 -0.24 34 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.01 -0.32 33 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.38 -0.29 35 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.77 -0.36 36 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.18 -0.37 37 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.60 -0.43 36 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.06 -0.43 37 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.54 -0.43 39 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.02 -0.44 41 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.51 -0.45 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 - 34 0 0 -
30DEC26 7.75 P 0.00 0.00 0.00 0.15 -0.06 35 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 -0.08 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.24 -0.09 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.30 -0.11 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.37 -0.11 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.46 -0.13 34 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.55 -0.15 34 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.65 -0.17 34 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.76 -0.20 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.89 -0.20 34 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.18 -0.24 34 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.51 -0.28 34 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.89 -0.29 35 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.28 -0.31 35 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.70 -0.33 36 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 3.14 -0.35 37 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.56 -0.41 35 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 4.04 -0.42 37 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.51 -0.45 37 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.00 -0.46 38 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.49 -0.46 40 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.99 -0.45 42 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.48 -0.44 43 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.95 -0.44 40 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.43 -0.46 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.93 -0.46 36 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.43 -0.46 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.92 -0.47 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.42 -0.46 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.92 -0.47 35 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.92 -0.46 46 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.91 -0.46 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.91 -0.46 48 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.18 - 33 0 0 -
30MAR27 7.75 P 0.00 0.00 0.00 0.23 -0.10 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.29 -0.10 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.36 -0.10 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.43 -0.11 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.51 -0.13 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.61 -0.13 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.70 -0.16 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.81 -0.17 33 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.93 -0.18 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.06 -0.19 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.34 -0.22 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.67 -0.25 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.03 -0.27 34 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.41 -0.28 35 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.81 -0.30 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.22 -0.32 35 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.67 -0.32 36 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 4.12 -0.39 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.54 -0.42 34 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.02 -0.44 35 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.52 -0.43 37 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.99 -0.47 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.48 -0.44 38 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.95 -0.46 35 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.30 - 35 0 0 -
29JUN27 7.75 P 0.00 0.00 0.00 0.37 -0.09 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.44 -0.10 35 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.51 -0.12 35 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.60 -0.14 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.69 -0.15 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.80 -0.16 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.91 -0.18 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.03 -0.18 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.15 -0.21 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.28 -0.23 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.58 -0.24 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.90 -0.26 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.24 -0.28 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.61 -0.30 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.00 -0.30 37 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.41 -0.30 37 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.73 -0.42 34 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.16 -0.43 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.61 -0.44 35 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.06 -0.42 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.53 -0.42 35 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.00 -0.46 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.48 -0.44 35 0 0 0
TOTAL PUT 235 3,393 +183
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MIU - XIAOMI CLOSING PRICE HK$ 22.96
03JUL26 16.00 C 0.00 0.00 0.00 6.96 +0.36 0 0 0 0
03JUL26 16.50 C 0.00 0.00 0.00 6.46 +0.36 0 0 0 0
03JUL26 17.00 C 0.00 0.00 0.00 5.96 +0.36 0 0 0 0
03JUL26 17.50 C 0.00 0.00 0.00 5.46 +0.36 0 0 0 0
03JUL26 18.00 C 6.10 6.10 5.90 4.96 +0.36 0 3 0 -3
03JUL26 18.50 C 0.00 0.00 0.00 4.46 +0.33 0 0 0 0
03JUL26 19.00 C 4.14 4.14 4.14 3.96 +0.34 0 1 0 -1
03JUL26 19.50 C 0.00 0.00 0.00 3.46 +0.36 0 0 0 0
03JUL26 20.00 C 3.18 3.18 2.98 2.96 +0.36 0 8 0 -406
03JUL26 21.00 C 2.20 2.93 1.98 1.96 +0.34 0 99 0 -474
03JUL26 22.00 C 1.06 2.02 0.94 0.96 +0.27 0 195 0 -1,039
03JUL26 23.00 C 0.23 1.03 0.03 0.00 -0.10 0 2,349 978 -303
03JUL26 24.00 C 0.04 0.28 0.02 0.00 -0.05 0 2,295 1,788 +982
03JUL26 25.00 C 0.03 0.03 0.01 0.00 -0.04 0 589 596 +268
03JUL26 26.00 C 0.00 0.00 0.00 0.00 -0.03 0 0 1,021 0
03JUL26 27.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 0 0
03JUL26 28.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 29.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 30.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 31.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 32.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 33.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 16.00 C 0.00 0.00 0.00 7.01 +0.40 137 0 0 0
10JUL26 16.50 C 0.00 0.00 0.00 6.52 +0.41 132 0 0 0
10JUL26 17.00 C 0.00 0.00 0.00 6.01 +0.40 117 0 0 0
10JUL26 17.50 C 0.00 0.00 0.00 5.52 +0.41 112 0 0 0
10JUL26 18.00 C 0.00 0.00 0.00 4.99 +0.38 87 0 0 0
10JUL26 18.50 C 0.00 0.00 0.00 4.50 +0.36 84 0 0 0
10JUL26 19.00 C 0.00 0.00 0.00 4.02 +0.40 82 0 1 0
10JUL26 19.50 C 0.00 0.00 0.00 3.48 +0.34 54 0 0 0
10JUL26 20.00 C 3.19 3.19 3.19 2.99 +0.33 53 1 0 -1
10JUL26 21.00 C 2.25 2.25 2.19 2.05 +0.24 51 8 95 -2
10JUL26 22.00 C 1.55 2.00 1.26 1.19 +0.23 46 73 343 +40
10JUL26 23.00 C 0.80 1.28 0.51 0.55 +0.13 44 907 1,395 +380
10JUL26 24.00 C 0.25 0.64 0.20 0.23 +0.04 47 3,497 2,970 +2,289
10JUL26 25.00 C 0.15 0.30 0.08 0.08 0.00 48 817 500 +465
10JUL26 26.00 C 0.09 0.12 0.04 0.03 -0.01 51 161 187 +142
10JUL26 27.00 C 0.02 0.02 0.01 0.01 -0.01 53 21 16 +15
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 73 0 0 0
10JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
10JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 0.01 - 99 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 8.02 +0.39 76 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 7.54 +0.40 77 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 7.03 +0.39 68 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.54 +0.40 66 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.03 +0.41 58 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.54 +0.41 55 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.08 +0.43 57 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.59 +0.41 53 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.07 +0.33 45 0 1 0
30JUL26 19.50 C 0.00 0.00 0.00 3.61 +0.35 45 0 2 0
30JUL26 20.00 C 3.43 4.10 3.04 3.17 +0.27 45 18 300 -4
30JUL26 21.00 C 2.60 3.30 2.60 2.32 +0.27 42 29 556 -7
30JUL26 22.00 C 1.80 2.45 1.56 1.64 +0.27 43 638 2,556 -27
30JUL26 23.00 C 1.31 1.75 1.00 1.05 +0.18 41 509 1,463 +268
30JUL26 24.00 C 0.60 1.20 0.60 0.65 +0.11 42 638 4,094 -23
30JUL26 25.00 C 0.50 0.78 0.36 0.39 +0.06 42 2,428 5,730 -22
30JUL26 26.00 C 0.23 0.47 0.22 0.24 +0.04 44 1,155 3,741 +533
30JUL26 27.00 C 0.16 0.30 0.13 0.13 +0.01 44 665 4,270 +287
30JUL26 28.00 C 0.10 0.18 0.08 0.08 +0.01 46 588 2,018 +26
30JUL26 29.00 C 0.10 0.11 0.05 0.04 -0.01 45 142 1,983 +37
30JUL26 30.00 C 0.06 0.08 0.04 0.03 0.00 48 1,110 6,834 +433
30JUL26 31.00 C 0.03 0.04 0.02 0.02 0.00 50 128 4,019 -44
30JUL26 32.00 C 0.03 0.03 0.02 0.01 0.00 50 129 5,185 +21
30JUL26 33.00 C 0.02 0.02 0.02 0.01 0.00 54 23 2,030 +10
30JUL26 34.00 C 0.02 0.02 0.02 0.01 0.00 58 1 2,275 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,461 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 65 0 1,793 0
30JUL26 37.00 C 0.02 0.02 0.02 0.01 0.00 69 5 3,762 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 72 0 1,999 0
30JUL26 39.00 C 0.02 0.02 0.02 0.01 0.00 75 6 2,951 +1
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 78 0 4,905 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 81 0 580 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 84 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 0.00 0.00 0.00 0.01 0.00 90 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 92 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 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 8.12 +0.48 65 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 7.63 +0.47 62 0 0 0
28AUG26 16.00 C 7.46 8.12 7.39 7.15 +0.51 60 20 15 -6
28AUG26 16.50 C 0.00 0.00 0.00 6.67 +0.43 57 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.19 +0.47 55 0 2 0
28AUG26 17.50 C 0.00 0.00 0.00 5.72 +0.46 53 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.27 +0.39 52 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.84 +0.35 51 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.35 +0.36 47 0 0 0
28AUG26 19.50 C 3.87 3.87 3.87 3.87 +0.28 44 1 1 +1
28AUG26 20.00 C 0.00 0.00 0.00 3.51 +0.32 45 0 358 0
28AUG26 21.00 C 3.60 3.65 2.72 2.78 +0.30 44 240 839 -94
28AUG26 22.00 C 2.43 2.82 2.08 2.10 +0.23 43 112 1,312 +20
28AUG26 23.00 C 1.77 2.22 1.55 1.55 +0.17 42 158 1,479 +83
28AUG26 24.00 C 1.36 1.71 1.11 1.16 +0.17 43 266 1,675 +126
28AUG26 25.00 C 0.70 1.25 0.70 0.83 +0.12 43 489 2,124 +187
28AUG26 26.00 C 0.74 0.95 0.57 0.59 +0.09 43 226 1,538 -17
28AUG26 27.00 C 0.62 0.62 0.42 0.42 +0.07 44 214 1,661 +93
28AUG26 28.00 C 0.46 0.50 0.29 0.29 +0.05 44 261 6,811 +42
28AUG26 29.00 C 0.33 0.37 0.22 0.20 +0.03 44 280 1,230 +140
28AUG26 30.00 C 0.22 0.26 0.16 0.14 +0.02 45 81 6,039 +40
28AUG26 31.00 C 0.11 0.13 0.11 0.10 +0.02 45 14 1,558 -6
28AUG26 32.00 C 0.10 0.13 0.08 0.07 +0.01 46 51 2,597 -12
28AUG26 33.00 C 0.12 0.12 0.12 0.05 +0.01 47 10 1,611 0
28AUG26 34.00 C 0.06 0.06 0.06 0.03 0.00 46 24 1,150 0
28AUG26 35.00 C 0.00 0.00 0.00 0.02 0.00 46 0 1,036 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 45 0 756 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2,666 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 50 0 362 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 52 0 422 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 864 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 387 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 58 0 246 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,180 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 62 0 174 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 64 0 348 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 66 0 213 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 67 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 69 0 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 71 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 259 0
29SEP26 15.00 C 0.00 0.00 0.00 8.19 +0.40 55 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 7.80 +0.54 60 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 7.24 +0.44 52 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.76 +0.39 49 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 6.31 +0.39 49 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.86 +0.40 48 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.41 +0.38 46 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 4.98 +0.28 45 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.55 +0.23 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.26 +0.33 47 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 3.88 +0.35 46 0 5,107 0
29SEP26 21.00 C 0.00 0.00 0.00 3.10 +0.29 43 0 381 0
29SEP26 22.00 C 2.60 3.25 2.60 2.53 +0.30 43 135 725 -68
29SEP26 23.00 C 2.00 2.62 1.93 1.94 +0.20 41 122 1,494 +43
29SEP26 24.00 C 1.80 2.09 1.51 1.54 +0.19 42 89 9,207 -10
29SEP26 25.00 C 1.26 1.60 1.16 1.20 +0.16 42 124 13,980 -3
29SEP26 26.00 C 1.20 1.28 0.95 0.93 +0.14 43 106 2,288 -50
29SEP26 27.00 C 0.71 0.76 0.71 0.71 +0.11 43 40 7,370 +30
29SEP26 28.00 C 0.60 0.76 0.52 0.54 +0.09 43 126 10,033 +113
29SEP26 29.00 C 0.60 0.60 0.41 0.40 +0.07 43 230 3,677 +30
29SEP26 30.00 C 0.32 0.46 0.31 0.30 +0.06 43 106 2,866 +2
29SEP26 31.00 C 0.36 0.36 0.36 0.22 +0.04 43 69 2,157 0
29SEP26 32.00 C 0.28 0.28 0.20 0.16 +0.03 43 310 1,386 +250
29SEP26 33.00 C 0.23 0.23 0.16 0.12 +0.03 43 211 4,651 +1
29SEP26 34.00 C 0.14 0.18 0.13 0.09 +0.02 44 250 1,922 +71
29SEP26 35.00 C 0.13 0.13 0.13 0.07 +0.02 44 2 4,942 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 +0.01 44 0 15,464 0
29SEP26 37.00 C 0.10 0.10 0.10 0.04 +0.01 45 2 5,347 +2
29SEP26 38.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 8,163 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 15,451 0
29SEP26 40.00 C 0.07 0.07 0.06 0.01 0.00 43 74 17,242 +74
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5,636 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,594 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 48 0 1,678 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 2,723 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 51 0 3,852 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1,985 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 54 0 1,425 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,149 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 56 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 61 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 2 782 +2
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 69 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 74 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 81 0 356 0
29SEP26 75.00 C 0.02 0.02 0.02 0.01 0.00 83 93 2,203 +93
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 85 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 0.01 0.01 0.01 0.01 0.00 89 50 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 6.99 +0.42 52 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.58 +0.45 52 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.09 +0.36 49 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.66 +0.35 48 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.27 +0.35 47 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.87 +0.34 46 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.46 +0.31 45 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.09 +0.30 44 0 34 0
29OCT26 21.00 C 0.00 0.00 0.00 3.50 +0.48 45 0 36 0
29OCT26 22.00 C 3.34 3.46 3.34 2.82 +0.31 43 90 213 +60
29OCT26 23.00 C 2.83 2.91 2.29 2.29 +0.26 42 151 92 +61
29OCT26 24.00 C 2.34 2.34 1.77 1.85 +0.22 42 647 640 +640
29OCT26 25.00 C 1.73 1.73 1.73 1.48 +0.18 42 30 75 +30
29OCT26 26.00 C 1.31 1.31 1.31 1.19 +0.15 42 8 237 -8
29OCT26 27.00 C 1.01 1.02 1.00 0.95 +0.12 42 300 661 +300
29OCT26 28.00 C 1.03 1.03 1.03 0.75 +0.09 42 15 856 +15
29OCT26 29.00 C 0.79 0.86 0.79 0.58 +0.06 42 132 132 +132
29OCT26 30.00 C 0.54 0.56 0.49 0.45 +0.04 42 111 157 +111
29OCT26 31.00 C 0.40 0.40 0.40 0.35 +0.03 42 1 18 +1
29OCT26 32.00 C 0.45 0.48 0.45 0.27 - 42 4 4 -
30DEC26 15.00 C 0.00 0.00 0.00 8.62 +0.44 54 0 7,106 0
30DEC26 15.50 C 0.00 0.00 0.00 8.20 +0.47 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.75 +0.46 52 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 7.30 +0.40 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.89 +0.40 49 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 6.50 +0.42 49 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 6.10 +0.41 48 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 5.72 +0.40 47 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 5.35 +0.38 47 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.99 +0.38 46 0 30 0
30DEC26 20.00 C 4.44 4.44 4.44 4.44 +0.16 41 3 287 -3
30DEC26 21.00 C 0.00 0.00 0.00 4.00 +0.44 44 0 57 0
30DEC26 22.00 C 0.00 0.00 0.00 3.32 +0.27 42 0 957 0
30DEC26 23.00 C 3.33 3.33 2.85 2.88 +0.29 42 104 951 0
30DEC26 24.00 C 2.93 2.93 2.70 2.42 +0.23 42 5 3,390 0
30DEC26 25.00 C 2.30 2.30 2.30 2.07 +0.23 42 1 3,763 0
30DEC26 26.00 C 1.98 1.98 1.98 1.74 +0.20 42 1 1,004 0
30DEC26 27.00 C 0.00 0.00 0.00 1.45 +0.15 42 0 1,704 0
30DEC26 28.00 C 1.51 1.51 1.21 1.21 +0.12 42 185 3,077 +122
30DEC26 29.00 C 1.29 1.29 1.29 1.01 +0.09 42 100 5,752 0
30DEC26 30.00 C 1.00 1.12 0.92 0.83 +0.06 42 31 7,087 +11
30DEC26 31.00 C 0.99 0.99 0.99 0.69 +0.05 42 20 368 +20
30DEC26 32.00 C 0.63 0.65 0.63 0.56 +0.03 41 117 1,571 -17
30DEC26 33.00 C 0.58 0.58 0.58 0.46 +0.02 41 1 7,223 -1
30DEC26 34.00 C 0.45 0.55 0.45 0.38 +0.01 41 77 1,001 +24
30DEC26 35.00 C 0.52 0.55 0.42 0.31 +0.01 41 194 2,332 +4
30DEC26 36.00 C 0.47 0.47 0.36 0.25 0.00 41 17 8,133 0
30DEC26 37.00 C 0.41 0.41 0.34 0.20 -0.01 41 4 7,274 +1
30DEC26 38.00 C 0.34 0.34 0.34 0.17 0.00 41 100 5,189 -65
30DEC26 39.00 C 0.27 0.27 0.27 0.13 -0.01 41 2 9,824 0
30DEC26 40.00 C 0.23 0.23 0.23 0.11 -0.01 41 4 2,057 +4
30DEC26 41.00 C 0.23 0.23 0.20 0.09 -0.01 41 11 2,555 +11
30DEC26 42.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 2,193 0
30DEC26 43.00 C 0.00 0.00 0.00 0.06 -0.01 41 0 896 0
30DEC26 44.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 556 0
30DEC26 45.00 C 0.14 0.14 0.14 0.04 -0.01 41 4 4,456 -4
30DEC26 46.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 985 0
30DEC26 47.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 406 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 -0.01 38 0 302 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 39 0 335 0
30DEC26 50.00 C 0.15 0.15 0.15 0.01 0.00 40 80 9,292 +79
30DEC26 52.50 C 0.00 0.00 0.00 0.01 0.00 42 0 2,291 0
30DEC26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,858 0
30DEC26 57.50 C 0.00 0.00 0.00 0.01 0.00 46 0 397 0
30DEC26 60.00 C 0.00 0.00 0.00 0.01 0.00 48 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 51 0 287 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 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 56 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 59 0 40 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 0.00 60 0 759 0
30MAR27 15.00 C 9.50 9.80 9.50 8.86 +0.34 49 3 6,011 +1
30MAR27 15.50 C 0.00 0.00 0.00 8.44 +0.35 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.03 +0.34 47 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 7.75 +0.47 49 0 0 0
30MAR27 17.00 C 7.57 7.57 7.57 7.35 +0.45 48 1 6 +1
30MAR27 17.50 C 0.00 0.00 0.00 6.96 +0.44 47 0 0 0
30MAR27 18.00 C 6.82 6.82 6.82 6.61 +0.45 47 1 1 +1
30MAR27 18.50 C 0.00 0.00 0.00 6.25 +0.43 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.77 +0.29 44 0 0 0
30MAR27 19.50 C 6.21 6.21 6.21 5.57 +0.39 45 1 1 +1
30MAR27 20.00 C 5.38 5.38 5.25 5.27 +0.30 45 3 245 +3
30MAR27 21.00 C 4.50 4.50 4.50 4.50 +0.29 42 2 225 0
30MAR27 22.00 C 3.90 3.90 3.90 4.08 +0.30 43 15 874 +15
30MAR27 23.00 C 0.00 0.00 0.00 3.55 +0.22 42 0 738 0
30MAR27 24.00 C 3.65 3.65 3.08 3.11 +0.27 42 14 445 +5
30MAR27 25.00 C 0.00 0.00 0.00 2.69 +0.22 41 0 2,464 0
30MAR27 26.00 C 0.00 0.00 0.00 2.39 +0.23 42 0 4,912 0
30MAR27 27.00 C 2.41 2.41 2.04 2.04 +0.21 41 30 2,864 0
30MAR27 28.00 C 1.80 1.81 1.80 1.81 +0.27 42 13 1,928 +9
30MAR27 29.00 C 0.00 0.00 0.00 1.57 +0.28 41 0 576 0
30MAR27 30.00 C 1.53 1.73 1.53 1.36 +0.29 41 8 1,835 -4
30MAR27 31.00 C 0.00 0.00 0.00 1.18 +0.30 41 0 1,154 0
30MAR27 32.00 C 0.00 0.00 0.00 1.02 +0.30 41 0 4,999 0
30MAR27 33.00 C 0.00 0.00 0.00 0.88 +0.30 41 0 6,709 0
30MAR27 34.00 C 0.00 0.00 0.00 0.76 +0.30 41 0 6,955 0
30MAR27 35.00 C 0.93 0.93 0.93 0.66 +0.29 41 100 3,957 0
30MAR27 36.00 C 0.00 0.00 0.00 0.57 +0.28 41 0 420 0
30MAR27 37.00 C 0.64 0.64 0.64 0.49 +0.27 41 3 246 0
30MAR27 38.00 C 0.60 0.60 0.60 0.42 +0.25 41 8 1,183 0
30MAR27 39.00 C 0.00 0.00 0.00 0.36 +0.22 41 0 542 0
30MAR27 40.00 C 0.47 0.47 0.46 0.31 +0.19 41 10 5,921 +5
30MAR27 41.00 C 0.00 0.00 0.00 0.27 +0.17 41 0 731 0
30MAR27 42.00 C 0.41 0.41 0.41 0.23 +0.15 41 100 393 +51
30MAR27 43.00 C 0.00 0.00 0.00 0.20 +0.13 41 0 383 0
30MAR27 44.00 C 0.00 0.00 0.00 0.17 +0.11 41 0 564 0
30MAR27 45.00 C 0.30 0.40 0.30 0.15 +0.10 41 47 2,374 +40
30MAR27 46.00 C 0.00 0.00 0.00 0.13 +0.09 41 0 302 0
30MAR27 47.00 C 0.00 0.00 0.00 0.11 +0.08 41 0 255 0
30MAR27 48.00 C 0.27 0.27 0.27 0.09 +0.07 41 1 234 0
30MAR27 49.00 C 0.00 0.00 0.00 0.08 +0.07 41 0 118 0
30MAR27 50.00 C 0.25 0.25 0.24 0.07 +0.06 41 36 1,982 +31
29JUN27 16.00 C 0.00 0.00 0.00 8.47 +0.41 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.09 +0.45 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.72 +0.42 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.35 +0.40 46 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.01 +0.40 45 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 6.67 +0.43 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.34 +0.42 44 0 12 0
29JUN27 19.50 C 0.00 0.00 0.00 6.02 +0.41 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.72 +0.44 44 0 29 0
29JUN27 21.00 C 0.00 0.00 0.00 5.13 +0.41 43 0 47 0
29JUN27 22.00 C 4.56 4.56 4.55 4.49 +0.27 41 2 478 +2
29JUN27 23.00 C 4.16 4.16 4.16 4.02 +0.25 41 5 111 0
29JUN27 24.00 C 0.00 0.00 0.00 3.61 +0.21 41 0 129 0
29JUN27 25.00 C 3.28 3.35 3.28 3.26 +0.25 41 87 490 +87
29JUN27 26.00 C 3.00 3.46 3.00 2.90 +0.18 41 2 889 +2
29JUN27 27.00 C 0.00 0.00 0.00 2.65 +0.24 42 0 449 0
29JUN27 28.00 C 2.83 2.83 2.83 2.37 +0.22 42 2 595 +2
29JUN27 29.00 C 2.13 2.13 2.13 2.11 +0.19 41 95 250 +95
29JUN27 30.00 C 2.19 2.19 1.91 1.91 +0.21 42 47 521 +29
29JUN27 31.00 C 0.00 0.00 0.00 1.75 +0.25 42 0 222 0
29JUN27 32.00 C 1.75 1.75 1.59 1.57 +0.25 42 11 64 +2
29JUN27 33.00 C 0.00 0.00 0.00 1.43 +0.26 43 0 194 0
29JUN27 34.00 C 0.00 0.00 0.00 1.29 +0.26 43 0 135 0
29JUN27 35.00 C 1.36 1.36 1.18 1.17 +0.26 43 15 182 +5
29JUN27 36.00 C 1.08 1.08 1.03 1.06 +0.26 43 5 48 +5
29JUN27 37.00 C 0.00 0.00 0.00 0.97 +0.27 43 0 77 0
29JUN27 38.00 C 0.00 0.00 0.00 0.88 +0.26 43 0 574 0
29JUN27 39.00 C 0.93 1.01 0.92 0.80 +0.26 44 16 393 +7
TOTAL CALL 27,057 536,191 +6,941
03JUL26 16.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 16.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 17.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 17.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 18.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 38 0
03JUL26 18.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
03JUL26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 278 0
03JUL26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 190 0
03JUL26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 740 0
03JUL26 21.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 1,708 0
03JUL26 22.00 P 0.01 0.02 0.01 0.00 -0.10 0 69 1,045 +21
03JUL26 23.00 P 0.18 0.29 0.02 0.04 -0.47 0 1,837 331 +113
03JUL26 24.00 P 0.29 1.10 0.20 1.04 -0.45 0 518 0 -203
03JUL26 25.00 P 0.00 0.00 0.00 2.04 -0.38 0 0 0 0
03JUL26 26.00 P 0.00 0.00 0.00 3.04 -0.41 0 0 0 0
03JUL26 27.00 P 0.00 0.00 0.00 4.04 -0.37 0 0 0 0
03JUL26 28.00 P 0.00 0.00 0.00 5.04 -0.52 0 0 0 0
03JUL26 29.00 P 0.00 0.00 0.00 6.04 -0.40 0 0 0 0
03JUL26 30.00 P 0.00 0.00 0.00 7.04 -0.50 0 0 0 0
03JUL26 31.00 P 0.00 0.00 0.00 8.04 -0.43 0 0 0 0
03JUL26 32.00 P 0.00 0.00 0.00 9.04 -0.51 0 0 0 0
03JUL26 33.00 P 0.00 0.00 0.00 10.04 -0.43 0 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 11.04 -0.43 0 0 0 0
10JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
10JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 103 0 25 0
10JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
10JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
10JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 79 0 1 0
10JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 71 0 40 0
10JUL26 19.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 15 0
10JUL26 19.50 P 0.00 0.00 0.00 0.02 -0.01 62 0 5 0
10JUL26 20.00 P 0.02 0.04 0.02 0.03 -0.02 58 198 146 +63
10JUL26 21.00 P 0.07 0.08 0.04 0.08 -0.07 51 376 388 -198
10JUL26 22.00 P 0.25 0.28 0.10 0.23 -0.15 47 748 837 +338
10JUL26 23.00 P 0.44 0.69 0.25 0.58 -0.27 44 571 455 +214
10JUL26 24.00 P 0.62 1.30 0.60 1.27 -0.33 48 282 139 +117
10JUL26 25.00 P 0.00 0.00 0.00 2.10 -0.38 46 0 2 0
10JUL26 26.00 P 0.00 0.00 0.00 3.06 -0.39 51 0 2 0
10JUL26 27.00 P 0.00 0.00 0.00 4.04 -0.46 0 0 10 0
10JUL26 28.00 P 0.00 0.00 0.00 5.04 -0.52 0 0 0 0
10JUL26 29.00 P 0.00 0.00 0.00 6.04 -0.44 0 0 0 0
10JUL26 30.00 P 0.00 0.00 0.00 7.04 -0.50 0 0 0 0
10JUL26 31.00 P 0.00 0.00 0.00 8.04 -0.43 0 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 9.04 - 0 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 66 0 758 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 61 0 13 0
30JUL26 16.00 P 0.02 0.02 0.02 0.01 0.00 57 10 565 +10
30JUL26 16.50 P 0.02 0.03 0.02 0.01 0.00 53 424 493 +348
30JUL26 17.00 P 0.04 0.04 0.04 0.01 -0.01 48 26 115 0
30JUL26 17.50 P 0.04 0.05 0.04 0.02 -0.01 49 18 663 +18
30JUL26 18.00 P 0.06 0.06 0.06 0.03 -0.02 47 57 619 0
30JUL26 18.50 P 0.08 0.08 0.08 0.05 -0.02 47 19 1,107 +19
30JUL26 19.00 P 0.08 0.11 0.07 0.08 -0.03 47 167 834 +37
30JUL26 19.50 P 0.13 0.13 0.13 0.12 -0.04 46 80 1,337 +50
30JUL26 20.00 P 0.20 0.20 0.11 0.17 -0.06 45 979 3,825 +84
30JUL26 21.00 P 0.25 0.36 0.19 0.34 -0.11 44 755 2,111 +156
30JUL26 22.00 P 0.52 0.63 0.38 0.62 -0.17 42 896 2,101 +427
30JUL26 23.00 P 0.80 1.12 0.64 1.06 -0.22 42 687 2,508 +89
30JUL26 24.00 P 1.30 1.57 1.05 1.64 -0.34 42 1,009 6,464 +494
30JUL26 25.00 P 1.70 2.36 1.67 2.39 -0.32 43 98 2,368 -61
30JUL26 26.00 P 3.00 3.00 2.55 3.25 -0.34 45 30 3,424 -17
30JUL26 27.00 P 3.40 3.40 3.40 4.13 -0.41 44 20 3,035 -20
30JUL26 28.00 P 4.40 4.90 4.40 5.08 -0.48 45 81 4,512 -79
30JUL26 29.00 P 0.00 0.00 0.00 6.05 -0.47 45 0 4,178 0
30JUL26 30.00 P 7.04 7.04 7.04 7.04 -0.50 0 50 3,394 0
30JUL26 31.00 P 7.64 8.09 7.64 8.04 -0.43 0 277 981 0
30JUL26 32.00 P 8.08 9.11 8.08 9.04 -0.51 0 813 257 -89
30JUL26 33.00 P 0.00 0.00 0.00 10.04 -0.46 0 0 141 0
30JUL26 34.00 P 0.00 0.00 0.00 11.04 -0.45 0 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 12.04 -0.45 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 13.04 -0.45 0 0 360 0
30JUL26 37.00 P 0.00 0.00 0.00 14.04 -0.45 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 15.04 -0.45 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 16.04 -0.45 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 17.04 -0.45 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 18.04 -0.45 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 19.04 -0.47 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 20.04 -0.45 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 21.04 -0.47 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 22.04 -0.47 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 23.04 -0.47 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 24.04 -0.47 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 25.04 -0.47 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 26.04 -0.47 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 27.04 -0.46 0 0 0 0
28AUG26 15.00 P 0.05 0.05 0.05 0.02 0.00 50 5 215 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 0.00 50 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.04 -0.01 49 0 1 0
28AUG26 16.50 P 0.10 0.10 0.09 0.05 -0.02 47 16 79 0
28AUG26 17.00 P 0.09 0.10 0.09 0.08 -0.01 48 68 276 +55
28AUG26 17.50 P 0.11 0.15 0.11 0.11 -0.02 47 168 323 +115
28AUG26 18.00 P 0.14 0.19 0.14 0.15 -0.03 46 84 572 -33
28AUG26 18.50 P 0.22 0.22 0.22 0.20 -0.05 46 6 231 -6
28AUG26 19.00 P 0.25 0.30 0.22 0.27 -0.05 45 219 586 +119
28AUG26 19.50 P 0.00 0.00 0.00 0.35 -0.07 45 0 276 0
28AUG26 20.00 P 0.33 0.46 0.30 0.45 -0.09 45 256 1,301 -3
28AUG26 21.00 P 0.52 0.73 0.52 0.69 -0.15 43 15 1,475 +11
28AUG26 22.00 P 0.89 1.11 0.78 1.04 -0.18 42 29 1,171 -1
28AUG26 23.00 P 1.41 1.58 1.11 1.50 -0.23 42 395 2,858 +213
28AUG26 24.00 P 1.64 2.17 1.55 2.08 -0.26 42 440 2,819 -110
28AUG26 25.00 P 2.50 2.75 2.12 2.76 -0.28 42 434 1,782 +266
28AUG26 26.00 P 3.00 3.32 2.97 3.51 -0.34 42 23 6,708 -2
28AUG26 27.00 P 4.61 4.61 3.53 4.29 -0.49 40 398 2,966 +128
28AUG26 28.00 P 5.25 5.25 5.25 5.25 -0.37 44 30 2,601 0
28AUG26 29.00 P 0.00 0.00 0.00 6.23 -0.30 48 0 1,621 0
28AUG26 30.00 P 7.00 7.00 6.60 7.04 -0.50 0 3 5,597 0
28AUG26 31.00 P 0.00 0.00 0.00 8.07 -0.40 45 0 1,592 0
28AUG26 32.00 P 9.15 9.15 9.15 9.05 -0.50 45 1 734 +1
28AUG26 33.00 P 0.00 0.00 0.00 10.04 -0.46 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 11.04 -0.45 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 12.04 -0.45 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 13.04 -0.45 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 14.04 -0.45 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 15.04 -0.45 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 16.04 -0.45 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 17.04 -0.45 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 18.04 -0.45 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 19.04 -0.47 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 20.04 -0.45 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 21.04 -0.47 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 22.04 -0.47 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 23.04 -0.47 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 24.04 -0.47 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 25.04 -0.47 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 26.04 -0.47 0 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 27.04 -0.46 0 0 0 0
29SEP26 15.00 P 0.09 0.09 0.09 0.06 -0.01 48 1 17,045 -1
29SEP26 15.50 P 0.00 0.00 0.00 0.09 -0.01 49 0 3,410 0
29SEP26 16.00 P 0.15 0.15 0.15 0.11 -0.02 47 5 165 -5
29SEP26 16.50 P 0.00 0.00 0.00 0.15 -0.02 47 0 152 0
29SEP26 17.00 P 0.20 0.20 0.20 0.20 -0.03 47 10 306 0
29SEP26 17.50 P 0.24 0.24 0.24 0.25 -0.04 46 3 61 0
29SEP26 18.00 P 0.29 0.29 0.25 0.31 -0.05 46 104 480 +78
29SEP26 18.50 P 0.00 0.00 0.00 0.38 -0.08 45 0 142 0
29SEP26 19.00 P 0.36 0.40 0.36 0.47 -0.09 44 2 432 0
29SEP26 19.50 P 0.51 0.51 0.51 0.57 -0.10 44 68 734 0
29SEP26 20.00 P 0.61 0.68 0.51 0.68 -0.13 43 96 12,344 +24
29SEP26 21.00 P 1.02 1.02 0.95 0.97 -0.17 42 2 1,021 0
29SEP26 22.00 P 1.33 1.33 1.26 1.35 -0.18 42 83 1,880 +30
29SEP26 23.00 P 1.64 1.88 1.42 1.83 -0.21 42 176 5,986 -49
29SEP26 24.00 P 2.00 2.45 1.95 2.40 -0.24 41 121 4,391 -31
29SEP26 25.00 P 2.44 3.04 2.44 3.08 -0.21 42 19 12,605 -2
29SEP26 26.00 P 3.12 3.12 3.12 3.75 -0.30 41 1 2,532 0
29SEP26 27.00 P 0.00 0.00 0.00 4.46 -0.38 39 0 7,506 0
29SEP26 28.00 P 5.61 5.61 4.59 5.35 -0.53 40 230 7,176 -140
29SEP26 29.00 P 5.80 5.80 5.80 6.23 -0.31 40 20 5,271 -20
29SEP26 30.00 P 6.50 7.21 6.50 7.21 -0.53 43 5 9,703 -3
29SEP26 31.00 P 7.85 7.97 7.85 8.13 -0.34 43 90 7,238 -60
29SEP26 32.00 P 0.00 0.00 0.00 9.09 -0.46 43 0 3,526 0
29SEP26 33.00 P 0.00 0.00 0.00 10.04 -0.46 0 0 3,977 0
29SEP26 34.00 P 0.00 0.00 0.00 11.04 -0.45 0 0 1,881 0
29SEP26 35.00 P 0.00 0.00 0.00 12.04 -0.45 0 0 4,468 0
29SEP26 36.00 P 0.00 0.00 0.00 13.04 -0.45 0 0 13,276 0
29SEP26 37.00 P 0.00 0.00 0.00 14.04 -0.45 0 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 15.04 -0.47 0 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 16.04 -0.45 0 0 3,608 0
29SEP26 40.00 P 0.00 0.00 0.00 17.04 -0.47 0 0 13,086 0
29SEP26 41.00 P 17.60 17.60 17.60 18.04 -0.45 0 1 4,719 0
29SEP26 42.00 P 0.00 0.00 0.00 19.04 -0.47 0 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 20.04 -0.47 0 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 21.04 -0.47 0 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 22.04 -0.47 0 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 23.04 -0.47 0 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 24.04 -0.47 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 25.04 -0.47 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 26.04 -0.47 0 0 60 0
29SEP26 50.00 P 26.07 27.08 26.07 27.06 -0.44 81 326 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 29.54 -0.38 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 32.04 -0.37 0 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 34.54 -0.41 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 37.04 -0.44 0 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 39.54 -0.41 0 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 42.04 -0.41 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 44.54 -0.41 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 47.04 -0.41 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 49.54 -0.41 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 52.04 -0.41 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 54.54 -0.41 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 57.04 -0.41 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 59.54 -0.41 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 62.04 -0.41 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.25 0.00 47 0 200 0
29OCT26 17.00 P 0.00 0.00 0.00 0.30 -0.02 46 0 280 0
29OCT26 17.50 P 0.35 0.35 0.35 0.37 -0.03 45 30 160 +30
29OCT26 18.00 P 0.40 0.40 0.40 0.45 -0.05 45 100 100 +100
29OCT26 18.50 P 0.00 0.00 0.00 0.54 -0.06 44 0 0 0
29OCT26 19.00 P 0.62 0.62 0.62 0.65 -0.06 44 10 10 +10
29OCT26 19.50 P 0.69 0.69 0.69 0.76 -0.08 43 15 15 +15
29OCT26 20.00 P 0.84 0.84 0.84 0.90 -0.08 43 30 30 +29
29OCT26 21.00 P 1.22 1.24 1.22 1.21 -0.12 42 60 85 0
29OCT26 22.00 P 0.00 0.00 0.00 1.58 -0.18 41 1,600 1,630 +1,600
29OCT26 23.00 P 1.70 2.05 1.70 2.04 -0.23 40 6 66 +3
29OCT26 24.00 P 2.19 2.65 2.14 2.61 -0.26 40 402 397 +397
29OCT26 25.00 P 2.71 2.71 2.71 3.28 -0.31 41 3 3 +3
29OCT26 26.00 P 0.00 0.00 0.00 3.99 -0.33 41 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.83 -0.20 43 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.45 -0.43 38 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.43 -0.35 42 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 7.25 -0.49 40 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.16 -0.37 39 0 0 0
29OCT26 32.00 P 9.00 9.00 9.00 9.09 - 39 1 1 -
30DEC26 15.00 P 0.26 0.26 0.26 0.23 -0.03 45 2 7,204 +2
30DEC26 15.50 P 0.00 0.00 0.00 0.29 -0.03 45 0 200 0
30DEC26 16.00 P 0.38 0.38 0.38 0.36 -0.04 45 4 307 +4
30DEC26 16.50 P 0.00 0.00 0.00 0.43 -0.05 45 0 92 0
30DEC26 17.00 P 0.53 0.53 0.53 0.52 -0.06 45 30 73 +30
30DEC26 17.50 P 0.00 0.00 0.00 0.60 -0.08 44 0 83 0
30DEC26 18.00 P 0.66 0.67 0.66 0.70 -0.08 43 41 566 -40
30DEC26 18.50 P 0.74 0.74 0.74 0.81 -0.09 43 6 328 -6
30DEC26 19.00 P 0.79 0.91 0.79 0.93 -0.11 42 100 785 -11
30DEC26 19.50 P 0.92 1.05 0.92 1.08 -0.11 42 2 875 -1
30DEC26 20.00 P 1.04 1.17 1.02 1.24 -0.11 42 9 1,606 -8
30DEC26 21.00 P 1.38 1.50 1.38 1.59 -0.15 41 25 1,695 -16
30DEC26 22.00 P 1.85 2.06 1.85 2.01 -0.17 41 41 1,174 0
30DEC26 23.00 P 2.14 2.14 2.05 2.47 -0.23 40 3 13,401 +1
30DEC26 24.00 P 2.78 2.78 2.78 3.02 -0.28 40 1 6,615 0
30DEC26 25.00 P 3.21 3.66 3.19 3.68 -0.27 40 33 12,017 -2
30DEC26 26.00 P 4.15 4.15 4.15 4.39 -0.23 41 20 2,495 0
30DEC26 27.00 P 0.00 0.00 0.00 5.13 -0.28 41 0 2,475 0
30DEC26 28.00 P 5.34 5.34 5.21 5.97 -0.28 42 4 3,550 0
30DEC26 29.00 P 0.00 0.00 0.00 6.59 -0.39 39 0 2,626 0
30DEC26 30.00 P 0.00 0.00 0.00 7.43 -0.39 39 0 9,642 0
30DEC26 31.00 P 0.00 0.00 0.00 8.27 -0.44 37 0 4,433 0
30DEC26 32.00 P 0.00 0.00 0.00 9.17 -0.51 37 0 5,652 0
30DEC26 33.00 P 0.00 0.00 0.00 10.10 -0.43 36 0 5,171 0
30DEC26 34.00 P 0.00 0.00 0.00 11.15 -0.34 41 0 1,169 0
30DEC26 35.00 P 0.00 0.00 0.00 12.04 -0.45 0 0 2,447 0
30DEC26 36.00 P 12.60 12.60 12.60 13.07 -0.42 41 1 7,083 0
30DEC26 37.00 P 0.00 0.00 0.00 14.05 -0.44 41 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 15.04 -0.47 0 0 4,444 0
30DEC26 39.00 P 0.00 0.00 0.00 16.04 -0.45 0 0 509 0
30DEC26 40.00 P 16.60 16.60 16.60 17.04 -0.47 0 1 1,051 +1
30DEC26 41.00 P 0.00 0.00 0.00 18.04 -0.45 0 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 19.04 -0.47 0 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 20.05 -0.46 51 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 21.04 -0.47 0 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 22.04 -0.47 0 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 23.04 -0.47 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 24.04 -0.47 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 25.04 -0.47 0 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 26.04 -0.47 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 27.06 -0.44 63 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 29.54 -0.38 0 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 32.05 -0.42 68 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 34.54 -0.41 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 37.04 -0.44 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 39.54 -0.41 0 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 42.04 -0.41 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 44.54 -0.41 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 47.06 -0.39 86 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 49.54 -0.41 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 52.04 -0.41 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 54.54 -0.41 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 57.04 -0.41 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.46 0.00 45 0 6,464 0
30MAR27 15.50 P 0.00 0.00 0.00 0.54 -0.01 45 0 3 0
30MAR27 16.00 P 0.61 0.61 0.61 0.63 -0.02 45 100 491 0
30MAR27 16.50 P 0.00 0.00 0.00 0.73 -0.02 44 0 601 0
30MAR27 17.00 P 0.00 0.00 0.00 0.83 -0.03 44 0 190 0
30MAR27 17.50 P 0.00 0.00 0.00 0.95 -0.03 44 0 192 0
30MAR27 18.00 P 0.97 0.97 0.97 1.08 -0.03 43 10 4,288 0
30MAR27 18.50 P 1.15 1.15 1.14 1.21 -0.05 43 14 60 0
30MAR27 19.00 P 1.25 1.25 1.25 1.37 -0.05 43 6 533 0
30MAR27 19.50 P 0.00 0.00 0.00 1.52 -0.07 42 0 104 0
30MAR27 20.00 P 1.44 1.64 1.44 1.69 -0.09 42 4 2,902 0
30MAR27 21.00 P 0.00 0.00 0.00 2.06 -0.12 41 0 631 0
30MAR27 22.00 P 0.00 0.00 0.00 2.49 -0.17 41 0 655 0
30MAR27 23.00 P 2.91 2.93 2.91 2.94 -0.23 40 96 4,437 -85
30MAR27 24.00 P 3.46 3.46 3.46 3.50 -0.23 39 6 2,424 0
30MAR27 25.00 P 0.00 0.00 0.00 4.16 -0.21 40 0 2,329 0
30MAR27 26.00 P 0.00 0.00 0.00 4.81 -0.27 40 0 5,404 0
30MAR27 27.00 P 5.54 5.54 5.54 5.54 -0.28 40 50 2,980 0
30MAR27 28.00 P 6.42 6.42 6.42 6.42 -0.06 42 70 1,667 -70
30MAR27 29.00 P 0.00 0.00 0.00 6.96 -0.44 39 0 956 0
30MAR27 30.00 P 0.00 0.00 0.00 7.78 -0.47 39 0 3,417 0
30MAR27 31.00 P 0.00 0.00 0.00 8.59 -0.35 39 0 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 9.46 -0.40 39 0 873 0
30MAR27 33.00 P 0.00 0.00 0.00 10.31 -0.32 38 0 5,497 0
30MAR27 34.00 P 0.00 0.00 0.00 11.16 -0.47 36 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 12.11 -0.47 36 0 1,046 0
30MAR27 36.00 P 0.00 0.00 0.00 13.19 -0.30 41 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 14.13 -0.36 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.09 -0.42 40 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 16.07 -0.42 41 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 17.05 -0.46 41 0 37 0
30MAR27 41.00 P 0.00 0.00 0.00 18.04 -0.45 0 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 19.04 -0.47 0 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 20.05 -0.46 45 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 21.04 -0.47 0 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 22.04 -0.47 0 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 23.04 -0.47 0 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 24.04 -0.47 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 25.04 -0.47 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 26.04 -0.47 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 27.06 -0.44 55 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.84 -0.05 44 0 25 0
29JUN27 16.50 P 0.87 0.87 0.87 0.95 -0.07 43 2 6 +2
29JUN27 17.00 P 1.07 1.07 1.07 1.05 -0.10 42 100 135 +97
29JUN27 17.50 P 1.20 1.20 1.20 1.18 -0.10 42 100 165 +100
29JUN27 18.00 P 1.34 1.34 1.34 1.32 -0.11 42 100 528 0
29JUN27 18.50 P 0.00 0.00 0.00 1.47 -0.10 41 0 78 0
29JUN27 19.00 P 1.48 1.48 1.48 1.63 -0.11 41 2 247 +2
29JUN27 19.50 P 1.70 1.70 1.70 1.82 -0.11 41 11 456 0
29JUN27 20.00 P 0.00 0.00 0.00 1.99 -0.14 41 0 617 0
29JUN27 21.00 P 2.17 2.45 2.17 2.39 -0.16 40 2 2,295 +2
29JUN27 22.00 P 0.00 0.00 0.00 2.85 -0.19 40 0 159 0
29JUN27 23.00 P 3.12 3.35 3.09 3.36 -0.20 40 45 351 +34
29JUN27 24.00 P 0.00 0.00 0.00 3.91 -0.25 39 0 533 0
29JUN27 25.00 P 4.20 4.50 4.20 4.55 -0.22 40 26 412 +26
29JUN27 26.00 P 0.00 0.00 0.00 5.18 -0.28 40 0 721 0
29JUN27 27.00 P 0.00 0.00 0.00 5.93 -0.21 40 0 234 0
29JUN27 28.00 P 0.00 0.00 0.00 6.57 -0.31 39 0 801 0
29JUN27 29.00 P 0.00 0.00 0.00 7.33 -0.32 39 0 342 0
29JUN27 30.00 P 0.00 0.00 0.00 8.10 -0.35 39 0 274 0
29JUN27 31.00 P 9.00 9.00 9.00 9.12 -0.22 42 100 210 0
29JUN27 32.00 P 0.00 0.00 0.00 9.73 -0.36 39 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 10.57 -0.28 39 0 153 0
29JUN27 34.00 P 0.00 0.00 0.00 11.41 -0.40 38 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 12.30 -0.41 38 0 9 0
29JUN27 36.00 P 0.00 0.00 0.00 13.19 -0.42 37 0 6 0
29JUN27 37.00 P 0.00 0.00 0.00 14.13 -0.39 37 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 15.30 -0.21 43 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 16.24 -0.25 43 0 114 0
TOTAL PUT 18,472 426,394 +4,754
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 16.20
30JUL26 10.50 C 0.00 0.00 0.00 5.72 +0.91 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.20 +1.07 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.75 +0.92 65 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.27 +0.91 64 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.71 +0.80 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.26 +0.84 47 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 2.86 +0.81 56 0 0 0
30JUL26 14.00 C 2.60 2.60 2.60 2.53 +0.82 65 1 1 0
30JUL26 14.50 C 0.00 0.00 0.00 2.15 +0.76 64 0 36 0
30JUL26 15.00 C 0.00 0.00 0.00 1.84 +0.69 66 0 9 0
30JUL26 15.50 C 1.50 1.50 1.50 1.54 +0.60 66 1 23 0
30JUL26 16.00 C 1.17 1.25 1.16 1.27 +0.51 65 32 79 +32
30JUL26 16.50 C 0.00 0.00 0.00 1.06 +0.47 67 0 38 0
30JUL26 17.00 C 0.80 0.86 0.80 0.86 +0.40 66 6 12 -3
30JUL26 17.50 C 0.67 0.70 0.67 0.70 +0.35 67 4 34 +1
30JUL26 18.00 C 0.57 0.64 0.57 0.56 +0.29 67 7 151 +3
30JUL26 18.50 C 0.00 0.00 0.00 0.44 +0.24 67 0 62 0
30JUL26 19.00 C 0.41 0.41 0.39 0.34 +0.19 66 4 167 -3
30JUL26 19.50 C 0.00 0.00 0.00 0.26 +0.15 66 0 81 0
30JUL26 20.00 C 0.25 0.32 0.25 0.20 +0.12 66 15 159 +10
30JUL26 21.00 C 0.22 0.22 0.21 0.12 +0.07 67 7 59 0
30JUL26 22.00 C 0.15 0.15 0.15 0.07 +0.04 67 1 56 0
30JUL26 23.00 C 0.00 0.00 0.00 0.04 +0.02 67 0 48 0
30JUL26 24.00 C 0.07 0.07 0.07 0.02 +0.01 66 9 55 -9
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 53 0
30JUL26 26.00 C 0.05 0.05 0.05 0.01 0.00 71 1 33 +1
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 76 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 80 0 7 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 85 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 89 0 3 0
28AUG26 10.50 C 0.00 0.00 0.00 5.74 +0.93 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.27 +0.95 49 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.87 +0.96 62 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.46 +1.00 65 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.98 +0.89 60 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.54 +0.81 58 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 3.20 +0.73 61 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.83 +0.75 60 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.54 +0.70 62 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.23 +0.66 62 0 23 0
28AUG26 15.50 C 0.00 0.00 0.00 1.97 +0.59 63 0 26 0
28AUG26 16.00 C 0.00 0.00 0.00 1.71 +0.53 62 0 8 0
28AUG26 16.50 C 0.00 0.00 0.00 1.52 +0.52 64 0 17 0
28AUG26 17.00 C 0.00 0.00 0.00 1.34 +0.49 64 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.17 +0.45 65 0 16 0
28AUG26 18.00 C 0.00 0.00 0.00 1.03 +0.43 66 0 41 0
28AUG26 18.50 C 0.00 0.00 0.00 0.88 +0.38 65 0 22 0
28AUG26 19.00 C 0.00 0.00 0.00 0.76 +0.34 65 0 52 0
28AUG26 19.50 C 0.00 0.00 0.00 0.65 +0.30 65 0 8 0
28AUG26 20.00 C 0.00 0.00 0.00 0.55 +0.26 65 0 48 0
28AUG26 21.00 C 0.00 0.00 0.00 0.40 +0.21 65 0 57 0
28AUG26 22.00 C 0.36 0.36 0.36 0.28 +0.15 65 1 1 +1
28AUG26 23.00 C 0.00 0.00 0.00 0.20 +0.11 65 0 67 0
28AUG26 24.00 C 0.00 0.00 0.00 0.14 +0.08 65 0 71 0
28AUG26 25.00 C 0.18 0.19 0.18 0.10 +0.06 65 12 37 +12
28AUG26 26.00 C 0.16 0.16 0.16 0.07 +0.04 65 6 15 0
28AUG26 27.00 C 0.13 0.13 0.13 0.05 +0.03 65 6 8 -6
28AUG26 28.00 C 0.00 0.00 0.00 0.04 +0.03 67 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.03 +0.02 67 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 7.73 +1.00 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.49 +1.00 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.31 +1.07 64 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 7.07 +1.05 64 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.78 +0.99 48 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.51 +0.96 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.30 +1.01 50 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.88 +0.98 59 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.44 +1.02 59 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.02 +1.00 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.54 +0.88 56 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.21 +0.85 60 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.81 +0.83 59 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.44 +0.78 58 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.12 +0.67 59 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.88 +0.75 61 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.57 +0.69 60 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.32 +0.65 61 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 2.09 +0.61 61 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 1.83 +0.51 60 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.67 +0.51 61 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.50 +0.49 62 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 1.34 +0.46 62 0 38 0
29SEP26 18.50 C 1.16 1.16 1.16 1.19 +0.42 62 1 39 +1
29SEP26 19.00 C 0.00 0.00 0.00 1.05 +0.38 62 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 0.93 +0.35 62 0 63 0
29SEP26 20.00 C 0.00 0.00 0.00 0.82 +0.32 62 0 88 0
29SEP26 21.00 C 0.00 0.00 0.00 0.63 +0.26 61 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.48 +0.20 61 0 105 0
29SEP26 23.00 C 0.00 0.00 0.00 0.37 +0.16 61 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.28 +0.13 61 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.21 +0.10 61 0 500 0
29SEP26 26.00 C 0.26 0.26 0.26 0.16 +0.08 61 2 3 +2
29SEP26 27.00 C 0.00 0.00 0.00 0.12 +0.06 61 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 +0.05 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.07 +0.03 61 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.06 +0.03 62 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.04 +0.02 61 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.03 +0.02 61 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.02 +0.01 60 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.90 +0.93 50 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.49 +0.89 53 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.16 +1.02 59 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.63 +0.83 52 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.28 +0.79 54 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.96 +0.74 56 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.66 +0.72 57 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.30 +0.68 56 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.02 +0.67 57 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.80 +0.63 58 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.55 +0.64 58 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.28 +0.56 58 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.09 +0.53 58 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.91 +0.51 59 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 1.74 +0.49 59 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 1.59 +0.48 60 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 1.45 +0.46 60 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.32 +0.44 60 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.19 +0.41 60 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.07 +0.38 60 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.12 +0.85 53 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.76 +0.89 55 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.33 +0.87 53 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.97 +0.77 54 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.68 +0.92 56 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.31 +0.83 55 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.95 +0.75 53 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.67 +0.67 54 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.39 +0.63 54 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.14 +0.63 54 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.96 +0.66 56 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.69 +0.57 55 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.52 +0.58 56 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.35 +0.54 57 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.16 +0.51 56 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.01 +0.50 57 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 1.88 +0.50 58 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.73 +0.48 58 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.59 +0.45 57 0 10 0
30DEC26 20.00 C 1.51 1.51 1.51 1.46 +0.42 57 1 127 +1
30DEC26 21.00 C 0.00 0.00 0.00 1.23 +0.37 57 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 1.03 +0.32 57 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.87 +0.28 57 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 0.73 +0.24 57 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.61 +0.21 57 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.52 +0.19 57 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.43 +0.16 57 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.36 +0.13 57 0 1,994 0
30DEC26 29.00 C 0.00 0.00 0.00 0.30 +0.11 57 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.26 +0.10 57 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.22 +0.09 57 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.18 +0.07 57 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.15 +0.06 57 0 24 0
30DEC26 34.00 C 0.00 0.00 0.00 0.13 +0.05 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.43 +0.85 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.06 +0.83 53 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.71 +0.88 53 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.37 +0.86 53 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.05 +0.83 54 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.74 +0.80 53 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.45 +0.78 54 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.15 +0.73 53 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.89 +0.66 53 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.65 +0.64 53 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.42 +0.64 53 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.27 +0.66 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.06 +0.61 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.89 +0.64 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.66 +0.48 54 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.50 +0.50 54 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 2.43 +0.54 56 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.27 +0.51 56 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.13 +0.49 56 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.99 +0.46 56 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 1.73 +0.41 55 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.52 +0.37 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.33 +0.34 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.17 +0.31 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.02 +0.27 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.90 +0.25 55 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.78 +0.22 55 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.69 +0.20 55 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.60 +0.18 55 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.53 +0.16 55 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.46 +0.14 55 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.41 +0.13 55 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.36 +0.12 55 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.32 +0.11 55 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.69 +0.88 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.31 +0.90 56 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.98 +0.83 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.67 +0.84 56 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.39 +0.84 57 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.10 +0.83 57 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.82 +0.80 56 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.55 +0.77 56 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.30 +0.76 56 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.06 +0.73 56 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.84 +0.71 56 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.65 +0.72 56 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.45 +0.70 56 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.25 +0.66 56 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.06 +0.63 56 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.90 +0.63 56 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.74 +0.60 56 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.58 +0.56 56 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.43 +0.54 56 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.30 +0.53 55 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 2.05 +0.48 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.83 +0.44 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.64 +0.41 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.46 +0.37 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.31 +0.36 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.17 +0.32 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.04 +0.28 55 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.94 +0.27 55 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.84 +0.24 55 0 1 0
TOTAL CALL 117 6,351 +43
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 70 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 -0.03 64 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 -0.04 67 0 0 0
30JUL26 12.00 P 0.06 0.06 0.06 0.05 -0.06 66 1 1 -1
30JUL26 12.50 P 0.00 0.00 0.00 0.09 -0.09 67 0 16 0
30JUL26 13.00 P 0.00 0.00 0.00 0.13 -0.13 65 0 22 0
30JUL26 13.50 P 0.22 0.22 0.21 0.20 -0.18 65 17 53 +10
30JUL26 14.00 P 0.31 0.31 0.31 0.30 -0.24 65 4 10 -2
30JUL26 14.50 P 0.00 0.00 0.00 0.43 -0.30 65 0 9 0
30JUL26 15.00 P 0.66 0.66 0.66 0.59 -0.40 64 1 152 0
30JUL26 15.50 P 0.86 0.86 0.83 0.79 -0.49 65 2 77 0
30JUL26 16.00 P 1.05 1.05 1.05 1.05 -0.55 66 1 96 0
30JUL26 16.50 P 0.00 0.00 0.00 1.32 -0.65 66 0 153 0
30JUL26 17.00 P 0.00 0.00 0.00 1.66 -0.68 68 0 28 0
30JUL26 17.50 P 0.00 0.00 0.00 2.00 -0.73 69 0 101 0
30JUL26 18.00 P 0.00 0.00 0.00 2.33 -0.83 67 0 35 0
30JUL26 18.50 P 0.00 0.00 0.00 2.77 -0.84 71 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 3.19 -0.78 73 0 43 0
30JUL26 19.50 P 0.00 0.00 0.00 3.63 -0.79 74 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 4.01 -0.95 70 0 49 0
30JUL26 21.00 P 0.00 0.00 0.00 4.95 -0.97 74 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 6.01 -0.86 90 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 6.93 -0.94 90 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.88 -1.09 90 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.97 -0.96 111 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.83 -1.08 91 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.86 -1.05 105 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.91 -1.00 122 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.87 -1.04 120 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.88 -1.03 127 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.06 -0.03 65 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.09 -0.05 64 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.14 -0.07 65 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.19 -0.10 64 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.27 -0.13 64 0 1 0
28AUG26 13.00 P 0.00 0.00 0.00 0.37 -0.16 64 0 6 0
28AUG26 13.50 P 0.00 0.00 0.00 0.49 -0.20 63 0 65 0
28AUG26 14.00 P 0.00 0.00 0.00 0.63 -0.27 63 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 0.80 -0.33 63 0 10 0
28AUG26 15.00 P 0.97 0.97 0.97 0.99 -0.38 63 1 9 +1
28AUG26 15.50 P 1.21 1.21 1.21 1.21 -0.45 63 1 9 +1
28AUG26 16.00 P 1.50 1.50 1.44 1.47 -0.50 63 3 19 +1
28AUG26 16.50 P 1.79 1.79 1.79 1.79 -0.53 65 1 63 0
28AUG26 17.00 P 0.00 0.00 0.00 2.07 -0.59 65 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 2.42 -0.62 66 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 2.76 -0.65 66 0 39 0
28AUG26 18.50 P 0.00 0.00 0.00 3.18 -0.59 68 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 3.51 -0.70 67 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 3.97 -0.64 70 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 4.39 -0.77 71 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 5.27 -0.82 73 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 6.18 -0.81 76 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 7.04 -0.83 73 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.93 -1.04 70 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.97 -0.96 79 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.90 -1.01 77 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.92 -0.99 84 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.91 -1.00 88 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 12.87 -1.04 87 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 13.88 -1.03 92 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 -0.02 56 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 -0.02 59 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 -0.02 60 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 -0.02 63 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 -0.02 62 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 -0.04 61 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 -0.04 62 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.13 -0.06 62 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 -0.08 61 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.24 -0.12 60 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.32 -0.15 60 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.42 -0.19 60 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.55 -0.22 60 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 0.68 -0.26 60 0 15 0
29SEP26 14.00 P 0.00 0.00 0.00 0.85 -0.31 59 0 20 0
29SEP26 14.50 P 0.00 0.00 0.00 1.04 -0.36 60 0 8 0
29SEP26 15.00 P 1.27 1.27 1.27 1.26 -0.39 60 1 517 0
29SEP26 15.50 P 0.00 0.00 0.00 1.50 -0.44 60 0 30 0
29SEP26 16.00 P 0.00 0.00 0.00 1.77 -0.49 61 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 2.06 -0.52 61 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.38 -0.54 62 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 2.73 -0.61 63 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 3.05 -0.59 62 0 33 0
29SEP26 18.50 P 0.00 0.00 0.00 3.41 -0.58 63 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 3.81 -0.69 64 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 4.15 -0.71 63 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 4.59 -0.71 65 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 5.43 -0.79 66 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 6.30 -0.82 67 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 7.19 -0.86 68 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.10 -0.93 68 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.07 -0.92 71 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.04 -0.87 74 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.02 -0.91 77 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.91 -1.00 72 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 12.92 -0.99 77 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.93 -0.98 81 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.94 -0.93 85 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.91 -0.96 86 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.80 -1.07 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.86 -1.01 86 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.21 -0.07 60 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.28 -0.09 60 0 0 0
29OCT26 11.50 P 0.36 0.36 0.35 0.35 -0.13 59 16 16 +16
29OCT26 12.00 P 0.00 0.00 0.00 0.45 -0.17 59 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.57 -0.21 59 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.71 -0.24 59 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.87 -0.26 58 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.05 -0.32 58 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.25 -0.37 58 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.48 -0.41 59 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 1.74 -0.41 59 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.04 -0.42 60 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.33 -0.47 61 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.64 -0.46 61 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.96 -0.53 61 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.31 -0.56 62 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.67 -0.57 62 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.03 -0.57 62 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.43 -0.60 63 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.82 -0.61 64 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.35 -0.08 57 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.44 -0.10 57 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.55 -0.15 56 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.66 -0.19 56 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.82 -0.19 56 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 0.98 -0.22 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.16 -0.26 56 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.36 -0.28 56 0 18 0
30DEC26 14.50 P 0.00 0.00 0.00 1.58 -0.33 56 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 1.82 -0.37 56 0 18 0
30DEC26 15.50 P 0.00 0.00 0.00 2.07 -0.41 56 0 37 0
30DEC26 16.00 P 0.00 0.00 0.00 2.34 -0.45 56 0 10 0
30DEC26 16.50 P 0.00 0.00 0.00 2.63 -0.48 56 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 2.94 -0.51 57 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 3.32 -0.44 58 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 3.63 -0.54 58 0 537 0
30DEC26 18.50 P 0.00 0.00 0.00 3.98 -0.56 58 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 4.37 -0.55 59 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 4.69 -0.62 58 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 5.13 -0.67 60 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 5.93 -0.69 61 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.76 -0.66 61 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.62 -0.74 62 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.46 -0.75 62 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.29 -0.85 61 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.28 -0.79 64 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.21 -0.83 65 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.11 -0.88 64 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.99 -1.02 62 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.03 -0.88 66 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.96 -0.96 65 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.93 -0.94 66 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.96 -0.91 70 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.89 -0.98 68 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.57 -0.12 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.69 -0.16 56 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.84 -0.14 55 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.99 -0.16 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.17 -0.22 55 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.32 -0.29 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.52 -0.32 55 0 15 0
30MAR27 14.00 P 1.71 1.71 1.71 1.73 -0.36 54 6 6 +6
30MAR27 14.50 P 0.00 0.00 0.00 1.95 -0.36 54 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 2.21 -0.37 54 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.46 -0.48 54 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.74 -0.47 54 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.03 -0.54 54 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 3.34 -0.54 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.75 -0.46 56 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 4.06 -0.51 56 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.38 -0.55 56 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.76 -0.57 56 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.13 -0.53 57 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.49 -0.61 57 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 6.26 -0.64 57 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.07 -0.63 58 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.90 -0.70 58 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.74 -0.74 59 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.61 -0.77 59 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.48 -0.80 59 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.38 -0.82 60 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.29 -0.78 60 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.22 -0.79 60 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.16 -0.80 61 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.10 -0.82 61 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.05 -0.85 62 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.02 -0.85 63 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.99 -0.88 63 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.81 -0.15 54 0 0 0
29JUN27 11.00 P 1.00 1.00 1.00 0.98 -0.16 54 1 4 +1
29JUN27 11.50 P 0.00 0.00 0.00 1.14 -0.18 54 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.31 -0.22 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.50 -0.25 53 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.71 -0.26 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.94 -0.28 53 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.16 -0.32 53 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.41 -0.33 53 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.67 -0.36 53 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.93 -0.40 53 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.22 -0.40 53 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.51 -0.43 52 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.83 -0.44 53 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.12 -0.48 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.44 -0.49 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.83 -0.46 53 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.10 -0.55 52 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.46 -0.58 52 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.81 -0.59 52 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.61 -0.57 53 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.39 -0.64 53 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.19 -0.68 53 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.02 -0.70 53 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.88 -0.71 53 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.72 -0.76 53 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.60 -0.78 54 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.47 -0.75 54 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.37 -0.77 54 0 0 0
TOTAL PUT 56 4,506 +33
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MSB - MINSHENG BANK CLOSING PRICE HK$ 3.21
30JUL26 2.20 C 0.00 0.00 0.00 1.03 +0.02 88 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.93 +0.02 79 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.83 +0.02 70 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.74 +0.03 71 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.63 +0.02 54 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.53 +0.02 46 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.43 +0.01 38 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.33 +0.01 31 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.24 +0.02 28 0 12 0
30JUL26 3.10 C 0.00 0.00 0.00 0.16 +0.01 26 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.10 +0.01 26 0 18 0
30JUL26 3.30 C 0.06 0.07 0.06 0.06 +0.01 27 28 168 +18
30JUL26 3.40 C 0.00 0.00 0.00 0.03 0.00 26 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.02 0.00 29 0 40 0
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 53 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.03 +0.01 56 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.93 +0.01 50 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.85 +0.03 58 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.74 +0.02 46 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.63 +0.01 33 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.54 +0.01 34 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.45 +0.01 33 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.36 +0.01 30 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.28 +0.01 29 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
28AUG26 3.40 C 0.07 0.07 0.07 0.06 0.00 25 40 40 +40
28AUG26 3.50 C 0.04 0.04 0.04 0.04 0.00 25 40 40 +40
28AUG26 3.60 C 0.03 0.03 0.03 0.03 0.00 27 20 20 +20
28AUG26 3.70 C 0.00 0.00 0.00 0.02 0.00 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 1.04 +0.02 59 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.94 +0.02 53 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.85 +0.02 52 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.75 +0.02 46 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.64 +0.01 36 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.54 +0.01 31 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.45 +0.01 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.36 +0.01 27 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.28 +0.01 26 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.14 0.00 23 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.10 +0.01 24 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.07 +0.01 24 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.04 0.00 23 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.03 0.00 25 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 0.00 25 0 140 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 24 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 32 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 1.04 +0.02 55 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.94 +0.02 50 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.85 +0.02 49 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.75 +0.02 44 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.64 +0.01 34 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.54 +0.01 29 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.45 +0.01 28 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.28 0.00 25 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.22 +0.01 26 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.16 0.00 25 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 0.00 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 26 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 1.04 +0.01 49 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.95 +0.02 48 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.85 +0.01 43 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.75 +0.01 39 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.65 +0.01 34 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.55 +0.01 30 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.46 +0.01 28 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.37 0.00 25 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.30 0.00 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.23 -0.01 24 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.18 -0.01 24 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.14 -0.01 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.10 -0.01 23 0 5 0
30DEC26 3.50 C 0.00 0.00 0.00 0.08 -0.01 24 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.03 -0.01 23 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.02 -0.01 23 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 -0.01 21 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 24 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 1.05 +0.02 46 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.95 +0.01 41 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.85 +0.01 37 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.75 +0.01 33 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.65 +0.01 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.56 0.00 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.48 +0.01 27 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.41 +0.01 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.29 +0.01 26 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.24 0.00 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.20 0.00 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.14 +0.01 26 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.12 +0.01 26 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 0.00 25 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 1.05 +0.01 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.95 +0.01 36 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.85 +0.01 32 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.76 +0.01 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.67 +0.01 29 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.59 +0.01 28 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.52 +0.01 27 0 0 0
29JUN27 2.90 C 0.51 0.51 0.51 0.45 +0.01 27 25 49 +25
29JUN27 3.00 C 0.00 0.00 0.00 0.40 +0.01 27 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.35 +0.01 27 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.26 +0.01 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.22 0.00 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.19 0.00 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 +0.01 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.12 0.00 26 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.11 +0.01 27 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 +0.01 27 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
TOTAL CALL 153 1,868 +143
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 -0.01 25 0 49 0
30JUL26 3.20 P 0.00 0.00 0.00 0.08 -0.01 25 0 209 0
30JUL26 3.30 P 0.00 0.00 0.00 0.13 -0.02 22 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.21 -0.01 24 0 78 0
30JUL26 3.50 P 0.00 0.00 0.00 0.30 -0.01 26 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.39 -0.02 0 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.49 -0.02 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.49 -0.02 0 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 56 0 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 45 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.02 0.00 30 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.03 0.00 28 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.05 0.00 27 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.08 0.00 26 0 5 0
28AUG26 3.20 P 0.00 0.00 0.00 0.11 -0.02 24 0 45 0
28AUG26 3.30 P 0.00 0.00 0.00 0.17 -0.01 25 0 16 0
28AUG26 3.40 P 0.00 0.00 0.00 0.23 -0.02 23 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.31 -0.01 23 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.40 -0.02 24 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.49 -0.02 0 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.59 -0.02 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.69 -0.02 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.89 -0.02 0 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.99 -0.02 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.19 -0.02 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.29 -0.02 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.39 -0.02 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 36 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 27 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 26 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.04 -0.01 23 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.06 -0.01 21 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.10 0.00 22 0 13 0
29SEP26 3.10 P 0.00 0.00 0.00 0.15 0.00 22 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.21 -0.01 22 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.28 -0.01 21 0 44 0
29SEP26 3.40 P 0.00 0.00 0.00 0.35 -0.01 19 0 63 0
29SEP26 3.50 P 0.00 0.00 0.00 0.44 -0.01 19 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.53 0.00 15 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.62 -0.01 0 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.71 -0.01 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.80 -0.01 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.90 -0.01 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 1.00 -0.01 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 1.09 -0.01 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.28 -0.01 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.77 -0.01 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.35 -0.01 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.83 -0.01 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 31 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 28 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.09 -0.01 24 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.13 -0.01 24 0 32 0
29OCT26 3.10 P 0.15 0.15 0.15 0.18 -0.01 24 90 120 +90
29OCT26 3.20 P 0.00 0.00 0.00 0.24 -0.01 24 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.30 -0.01 22 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.38 -0.01 23 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.47 -0.01 25 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.55 -0.02 23 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.65 -0.01 26 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.74 -0.01 25 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.83 -0.01 22 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.93 -0.01 24 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.03 -0.01 26 0 0 0
30DEC26 2.20 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.09 -0.01 24 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.12 -0.01 24 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.16 -0.01 23 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 -0.02 22 0 50 0
30DEC26 3.20 P 0.00 0.00 0.00 0.26 -0.02 22 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.32 -0.02 22 0 55 0
30DEC26 3.40 P 0.00 0.00 0.00 0.39 -0.02 21 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.47 -0.02 21 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.55 -0.02 20 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.65 -0.01 22 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.74 -0.01 22 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.83 -0.01 19 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.93 -0.01 21 0 80 0
30DEC26 4.10 P 0.00 0.00 0.00 1.03 -0.01 23 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.19 -0.01 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.57 -0.01 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.77 -0.01 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.10 -0.01 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.35 -0.01 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.59 -0.01 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 0.00 25 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.16 -0.01 24 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.21 0.00 25 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.26 0.00 25 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.31 -0.01 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.37 -0.01 24 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.44 -0.01 24 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.51 -0.01 23 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.58 -0.01 22 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.66 -0.01 21 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.75 -0.01 21 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.83 -0.01 17 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.93 -0.01 19 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.03 -0.01 21 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.10 -0.01 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.29 -0.01 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.38 -0.01 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.48 -0.01 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.58 0.00 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.67 -0.01 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.77 -0.01 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.86 -0.01 0 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.14 0.00 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.21 -0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.25 -0.01 25 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.35 0.00 25 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.41 -0.01 25 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.47 -0.01 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.54 -0.01 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.61 -0.01 23 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.69 -0.01 23 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.77 -0.01 23 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.85 -0.01 21 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.94 -0.01 21 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.03 -0.01 19 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.11 -0.01 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.20 -0.01 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.30 -0.01 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.39 -0.01 0 0 0 0
TOTAL PUT 90 2,393 +90
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MTR - MTR CORPORATION LTD CLOSING PRICE HK$ 31.64
30JUL26 21.00 C 0.00 0.00 0.00 10.69 +0.90 55 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.69 +0.90 46 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.69 +0.90 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.69 +0.90 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.69 +0.90 0 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.70 +0.90 27 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.70 +0.90 20 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.71 +0.89 20 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.73 +0.82 18 0 0 0
30JUL26 30.00 C 1.44 1.44 1.36 1.82 +0.71 18 45 150 +15
30JUL26 31.00 C 0.71 1.00 0.71 1.02 +0.47 17 17 224 +2
30JUL26 32.00 C 0.31 0.51 0.31 0.51 +0.27 18 42 644 +12
30JUL26 33.00 C 0.21 0.21 0.21 0.21 +0.13 18 100 699 0
30JUL26 34.00 C 0.10 0.11 0.10 0.07 +0.04 19 53 470 +53
30JUL26 35.00 C 0.06 0.06 0.06 0.02 +0.01 19 12 494 +12
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 21 0 292 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 74 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.73 +0.94 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.74 +0.95 33 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.74 +0.95 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.75 +0.96 27 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.69 +0.84 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.76 +0.90 20 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.77 +0.88 19 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 3.81 +0.84 19 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 2.90 +0.76 19 0 30 0
28AUG26 30.00 C 1.99 1.99 1.97 2.02 +0.59 18 44 75 -21
28AUG26 31.00 C 1.10 1.15 1.10 1.36 +0.47 19 5 216 0
28AUG26 32.00 C 0.66 0.82 0.66 0.85 +0.36 19 225 480 +45
28AUG26 33.00 C 0.36 0.48 0.36 0.49 +0.22 19 71 416 -30
28AUG26 34.00 C 0.00 0.00 0.00 0.27 +0.14 20 0 476 0
28AUG26 35.00 C 0.00 0.00 0.00 0.13 +0.07 20 0 408 0
28AUG26 36.00 C 0.00 0.00 0.00 0.06 +0.03 20 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 20 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.22 +0.95 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.72 +0.94 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.23 +0.95 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.73 +0.94 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 10.73 +0.94 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.74 +0.95 31 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.74 +0.94 0 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 7.75 +0.96 25 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 6.75 +0.90 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 5.76 +0.89 19 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 4.79 +0.87 20 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.85 +0.83 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 2.98 +0.74 20 0 15 0
29SEP26 30.00 C 1.97 2.11 1.97 2.14 +0.58 19 90 90 +44
29SEP26 31.00 C 1.25 1.25 1.25 1.51 +0.47 19 30 164 -15
29SEP26 32.00 C 0.00 0.00 0.00 1.02 +0.34 19 0 188 0
29SEP26 33.00 C 0.54 0.59 0.53 0.66 +0.25 20 45 100 -45
29SEP26 34.00 C 0.39 0.42 0.39 0.43 +0.20 20 45 944 0
29SEP26 35.00 C 0.00 0.00 0.00 0.25 +0.12 20 0 545 0
29SEP26 36.00 C 0.00 0.00 0.00 0.14 +0.07 20 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.08 +0.04 20 0 43 0
29SEP26 38.00 C 0.10 0.10 0.10 0.04 +0.02 20 15 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 22 0 2 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 24 0 7 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.73 +0.92 0 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.74 +0.94 29 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.74 +0.93 0 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.75 +0.95 23 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.75 +0.89 0 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 5.76 +0.88 18 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.81 +0.86 20 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.89 +0.80 19 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.05 +0.72 19 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 2.25 +0.55 18 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 1.65 +0.48 19 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 1.17 +0.37 19 0 0 0
29OCT26 33.00 C 0.79 0.79 0.79 0.81 +0.27 19 29 29 +29
29OCT26 34.00 C 0.00 0.00 0.00 0.56 +0.22 19 0 0 0
29OCT26 35.00 C 0.44 0.44 0.44 0.37 +0.16 20 30 30 +30
29OCT26 36.00 C 0.25 0.32 0.25 0.23 +0.11 20 9 9 +9
29OCT26 37.00 C 0.00 0.00 0.00 0.14 +0.07 20 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.08 +0.04 19 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.05 +0.03 20 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.73 +0.90 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.74 +0.91 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.74 +0.93 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 7.75 +0.94 19 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 6.75 +0.88 14 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.76 +0.80 15 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 4.91 +0.81 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.07 +0.75 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.31 +0.67 19 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.64 +0.58 19 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.01 +0.45 19 0 195 0
30DEC26 32.00 C 0.00 0.00 0.00 1.54 +0.35 19 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 1.15 +0.28 19 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.89 +0.27 19 0 228 0
30DEC26 35.00 C 0.00 0.00 0.00 0.65 +0.22 20 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.46 +0.17 20 0 22 0
30DEC26 37.00 C 0.00 0.00 0.00 0.32 +0.12 20 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.21 +0.08 19 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.14 +0.05 19 0 13 0
30DEC26 40.00 C 0.20 0.20 0.20 0.10 +0.04 20 4 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.06 +0.02 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.04 +0.02 19 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 +0.02 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 21 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 22 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 10.73 +0.78 0 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 9.80 +0.82 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 8.85 +0.82 23 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.84 +0.74 20 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.98 +0.77 21 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.03 +0.79 19 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.26 +0.80 20 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.47 +0.72 19 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.77 +0.66 19 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.13 +0.59 19 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.58 +0.50 19 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 2.05 +0.39 19 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.65 +0.33 19 0 6 0
30MAR27 34.00 C 1.24 1.24 1.24 1.32 +0.29 19 2 6 -2
30MAR27 35.00 C 0.00 0.00 0.00 1.06 +0.28 20 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.83 +0.24 20 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.63 +0.19 20 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.48 +0.15 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.36 +0.12 20 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.27 +0.10 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.19 +0.06 19 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.14 +0.05 19 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.11 +0.04 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.08 +0.03 20 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.06 +0.02 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 10.86 +0.91 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 9.92 +0.89 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.00 +0.88 20 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.08 +0.83 19 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.24 +0.76 20 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.29 +0.66 18 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.53 +0.66 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.78 +0.62 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.12 +0.61 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.53 +0.57 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.00 +0.51 19 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.54 +0.46 19 0 20 0
29JUN27 33.00 C 1.75 1.75 1.75 2.12 +0.41 19 2 6 +2
29JUN27 34.00 C 0.00 0.00 0.00 1.75 +0.34 20 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.45 +0.30 20 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.19 +0.27 20 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 0.96 +0.21 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.78 +0.16 20 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.67 +0.19 20 0 12 0
29JUN27 40.00 C 0.00 0.00 0.00 0.53 +0.13 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.42 +0.11 20 0 8 0
TOTAL CALL 915 10,095 +140
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 32 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 26 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 -0.02 21 0 69 0
30JUL26 29.00 P 0.09 0.09 0.09 0.03 -0.08 19 2 147 -2
30JUL26 30.00 P 0.16 0.16 0.16 0.12 -0.21 19 2 744 -2
30JUL26 31.00 P 0.57 0.57 0.57 0.36 -0.42 19 15 964 0
30JUL26 32.00 P 1.01 1.01 0.88 0.83 -0.61 19 97 577 -15
30JUL26 33.00 P 0.00 0.00 0.00 1.51 -0.79 18 0 308 0
30JUL26 34.00 P 0.00 0.00 0.00 2.38 -0.88 18 0 122 0
30JUL26 35.00 P 0.00 0.00 0.00 3.36 -0.90 0 0 289 0
30JUL26 36.00 P 0.00 0.00 0.00 4.36 -0.90 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 5.36 -0.98 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.48 -0.86 48 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.53 -0.81 56 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.50 -0.82 59 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.50 -0.83 64 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.48 -0.84 67 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.50 -0.83 73 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.47 -0.86 74 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 -0.04 20 0 10 0
28AUG26 28.00 P 0.00 0.00 0.00 0.08 -0.09 20 0 296 0
28AUG26 29.00 P 0.00 0.00 0.00 0.21 -0.18 20 0 482 0
28AUG26 30.00 P 0.63 0.65 0.62 0.45 -0.31 20 65 1,066 +65
28AUG26 31.00 P 1.08 1.08 0.89 0.83 -0.43 20 1,070 1,042 +857
28AUG26 32.00 P 0.00 0.00 0.00 1.38 -0.56 20 0 226 0
28AUG26 33.00 P 0.00 0.00 0.00 2.03 -0.71 20 0 208 0
28AUG26 34.00 P 0.00 0.00 0.00 2.83 -0.79 20 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 3.72 -0.84 20 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.66 -0.88 20 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 5.80 -0.87 32 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.81 -0.84 36 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.74 -0.88 36 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.75 -0.86 40 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.72 -0.89 41 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.76 -0.84 47 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.77 -0.82 51 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.74 -0.85 52 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 39 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 33 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 30 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 26 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 23 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.04 -0.03 21 0 216 0
29SEP26 27.00 P 0.15 0.15 0.15 0.09 -0.06 20 2 37 -2
29SEP26 28.00 P 0.23 0.23 0.23 0.19 -0.12 20 50 162 -35
29SEP26 29.00 P 0.41 0.41 0.37 0.37 -0.21 20 115 379 +85
29SEP26 30.00 P 0.76 0.76 0.76 0.66 -0.30 20 1 361 -1
29SEP26 31.00 P 1.17 1.17 1.10 1.08 -0.39 20 21 249 +11
29SEP26 32.00 P 0.00 0.00 0.00 1.62 -0.53 21 0 102 0
29SEP26 33.00 P 0.00 0.00 0.00 2.30 -0.58 21 0 19 0
29SEP26 34.00 P 0.00 0.00 0.00 2.99 -0.73 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.83 -0.80 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.73 -0.84 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.84 -0.84 27 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.83 -0.82 30 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.80 -0.83 32 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.79 -0.82 35 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.77 -0.84 36 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.80 -0.80 40 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.77 -0.82 42 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.80 -0.79 45 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.72 -0.86 44 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.74 -0.82 47 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.74 -0.81 50 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.03 -0.02 20 0 4 0
29OCT26 26.00 P 0.00 0.00 0.00 0.06 -0.04 20 0 3 0
29OCT26 27.00 P 0.00 0.00 0.00 0.14 -0.08 20 0 15 0
29OCT26 28.00 P 0.32 0.32 0.32 0.26 -0.15 19 15 15 +15
29OCT26 29.00 P 0.00 0.00 0.00 0.48 -0.22 20 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 0.79 -0.32 20 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 1.21 -0.41 20 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 1.75 -0.52 20 0 15 0
29OCT26 33.00 P 0.00 0.00 0.00 2.41 -0.55 20 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 3.08 -0.70 19 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 3.89 -0.78 19 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 4.77 -0.82 19 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 5.87 -0.82 25 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.85 -0.81 27 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.81 -0.82 29 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.80 -0.82 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 23 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.01 0.00 21 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 -0.05 19 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.14 -0.08 19 0 110 0
30DEC26 27.00 P 0.00 0.00 0.00 0.26 -0.12 19 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.44 -0.18 20 0 238 0
30DEC26 29.00 P 0.00 0.00 0.00 0.69 -0.25 20 0 20 0
30DEC26 30.00 P 0.00 0.00 0.00 1.03 -0.31 20 0 58 0
30DEC26 31.00 P 0.00 0.00 0.00 1.47 -0.38 20 0 171 0
30DEC26 32.00 P 0.00 0.00 0.00 2.01 -0.45 20 0 219 0
30DEC26 33.00 P 0.00 0.00 0.00 2.56 -0.60 19 0 27 0
30DEC26 34.00 P 0.00 0.00 0.00 3.26 -0.68 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 4.04 -0.74 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.88 -0.79 19 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.94 -0.79 23 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.90 -0.78 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.81 -0.83 25 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.81 -0.81 27 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.77 -0.84 28 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.80 -0.80 31 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.77 -0.82 32 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.80 -0.79 35 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.72 -0.86 34 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.74 -0.82 36 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.74 -0.81 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.05 -0.03 20 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.10 -0.04 20 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.17 -0.08 19 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.29 -0.11 20 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.45 -0.16 20 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.67 -0.20 20 0 37 0
30MAR27 29.00 P 0.00 0.00 0.00 0.94 -0.26 19 0 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.31 -0.30 19 0 9 0
30MAR27 31.00 P 0.00 0.00 0.00 1.75 -0.38 19 0 23 0
30MAR27 32.00 P 0.00 0.00 0.00 2.29 -0.46 20 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.85 -0.56 19 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.52 -0.63 19 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.25 -0.69 19 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 5.05 -0.74 19 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 6.07 -0.72 22 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.99 -0.72 23 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.94 -0.72 24 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.84 -0.79 24 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.85 -0.76 26 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.80 -0.80 27 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.78 -0.81 28 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.80 -0.79 30 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.72 -0.86 30 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.74 -0.82 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.04 -0.02 20 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.07 -0.03 20 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.12 -0.05 20 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.20 -0.08 20 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.31 -0.11 20 0 43 0
29JUN27 26.00 P 0.00 0.00 0.00 0.47 -0.15 20 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.68 -0.19 20 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 0.94 -0.25 20 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.27 -0.30 20 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 1.65 -0.38 20 0 46 0
29JUN27 31.00 P 0.00 0.00 0.00 2.12 -0.44 21 0 8 0
29JUN27 32.00 P 0.00 0.00 0.00 2.65 -0.50 21 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 3.25 -0.56 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.91 -0.63 21 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 4.63 -0.53 21 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 5.42 -0.73 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.25 -0.78 22 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.12 -0.79 23 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 8.04 -0.74 24 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.99 -0.65 25 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.96 -0.65 26 0 0 0
TOTAL PUT 1,455 11,234 +976
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 5.21
30JUL26 3.60 C 0.00 0.00 0.00 1.63 +0.27 75 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.53 +0.25 70 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.45 +0.26 80 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.36 +0.25 80 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.28 +0.25 83 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 1.19 +0.24 81 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 1.11 +0.23 82 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 1.04 +0.24 84 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.96 +0.22 83 0 1 0
30JUL26 4.50 C 0.00 0.00 0.00 0.89 +0.22 83 0 15 0
30JUL26 4.60 C 0.00 0.00 0.00 0.82 +0.21 83 0 96 0
30JUL26 4.70 C 0.00 0.00 0.00 0.76 +0.20 84 0 2 0
30JUL26 4.80 C 0.00 0.00 0.00 0.70 +0.19 84 0 4 0
30JUL26 4.90 C 0.63 0.63 0.63 0.64 +0.18 84 30 36 +30
30JUL26 5.00 C 0.47 0.61 0.47 0.59 +0.17 85 4 170 +3
30JUL26 5.25 C 0.45 0.49 0.45 0.49 +0.16 89 10 387 +1
30JUL26 5.50 C 0.39 0.40 0.39 0.39 +0.14 89 51 533 +43
30JUL26 5.75 C 0.25 0.38 0.25 0.31 +0.12 89 115 396 -98
30JUL26 6.00 C 0.23 0.30 0.23 0.25 +0.11 91 35 321 +25
30JUL26 6.25 C 0.18 0.24 0.18 0.19 +0.08 90 41 243 +2
30JUL26 6.50 C 0.15 0.22 0.15 0.15 +0.07 91 102 450 +53
30JUL26 6.75 C 0.15 0.20 0.15 0.11 +0.05 90 739 989 +541
30JUL26 7.00 C 0.11 0.15 0.11 0.09 +0.05 92 38 389 -20
30JUL26 7.25 C 0.11 0.11 0.11 0.07 +0.04 92 1 210 0
30JUL26 7.50 C 0.00 0.00 0.00 0.05 +0.03 91 0 88 0
30JUL26 7.75 C 0.08 0.08 0.08 0.04 +0.03 92 46 129 +46
30JUL26 8.00 C 0.00 0.00 0.00 0.03 +0.02 92 0 140 0
30JUL26 8.25 C 0.05 0.08 0.05 0.02 +0.01 90 8 43 +8
30JUL26 8.50 C 0.05 0.06 0.05 0.01 0.00 85 15 35 +15
30JUL26 8.75 C 0.05 0.05 0.04 0.01 0.00 89 58 157 0
28AUG26 3.60 C 0.00 0.00 0.00 1.69 +0.25 75 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.61 +0.25 77 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.52 +0.23 75 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.44 +0.23 75 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.37 +0.23 77 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.28 +0.21 74 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 1.22 +0.22 77 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 1.15 +0.21 77 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.11 +0.23 81 0 2 0
28AUG26 4.50 C 0.00 0.00 0.00 1.03 +0.21 79 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.97 +0.20 79 0 91 0
28AUG26 4.70 C 0.00 0.00 0.00 0.93 +0.20 81 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.86 +0.18 79 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.82 +0.19 81 0 42 0
28AUG26 5.00 C 0.00 0.00 0.00 0.77 +0.18 81 0 199 0
28AUG26 5.25 C 0.66 0.66 0.66 0.66 +0.15 82 2 7 +2
28AUG26 5.50 C 0.00 0.00 0.00 0.57 +0.15 83 0 128 0
28AUG26 5.75 C 0.00 0.00 0.00 0.49 +0.14 84 0 37 0
28AUG26 6.00 C 0.00 0.00 0.00 0.42 +0.13 85 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.35 +0.11 84 0 284 0
28AUG26 6.50 C 0.00 0.00 0.00 0.29 +0.10 83 0 61 0
28AUG26 6.75 C 0.30 0.30 0.30 0.24 +0.08 83 5 616 0
28AUG26 7.00 C 0.27 0.27 0.27 0.20 +0.07 83 5 1,129 0
28AUG26 7.25 C 0.00 0.00 0.00 0.17 +0.06 84 0 8 0
28AUG26 7.50 C 0.25 0.25 0.22 0.14 +0.05 83 10 21 -4
28AUG26 7.75 C 0.00 0.00 0.00 0.12 +0.05 84 0 12 0
28AUG26 8.00 C 0.00 0.00 0.00 0.10 +0.04 84 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.08 +0.03 83 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.07 +0.03 84 0 65 0
28AUG26 8.75 C 0.12 0.13 0.12 0.06 +0.03 85 13 22 +13
29SEP26 3.60 C 0.00 0.00 0.00 1.75 +0.24 72 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.67 +0.24 72 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.61 +0.23 75 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.52 +0.22 72 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.45 +0.19 73 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.38 +0.18 73 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.32 +0.18 74 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.28 +0.23 77 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 1.21 +0.20 76 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 1.16 +0.21 77 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 1.10 +0.19 77 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 1.04 +0.16 76 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 1.01 +0.20 79 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.94 +0.17 76 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.91 +0.18 78 0 165 0
29SEP26 5.25 C 0.80 0.80 0.80 0.80 +0.16 78 15 681 +15
29SEP26 5.50 C 0.00 0.00 0.00 0.71 +0.16 79 0 106 0
29SEP26 5.75 C 0.00 0.00 0.00 0.64 +0.15 81 0 845 0
29SEP26 6.00 C 0.00 0.00 0.00 0.56 +0.14 81 0 2,213 0
29SEP26 6.25 C 0.45 0.45 0.45 0.49 +0.13 81 5 1,800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.43 +0.12 81 0 2,021 0
29SEP26 6.75 C 0.47 0.47 0.47 0.37 +0.10 80 2 780 0
29SEP26 7.00 C 0.00 0.00 0.00 0.32 +0.09 80 0 2,698 0
29SEP26 7.25 C 0.00 0.00 0.00 0.28 +0.08 80 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.24 +0.07 80 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.21 +0.06 80 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.18 +0.05 79 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.16 +0.05 80 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.14 +0.05 80 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.12 +0.04 80 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.11 +0.04 81 0 11 0
29SEP26 9.25 C 0.00 0.00 0.00 0.09 +0.03 80 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 1.51 - 70 0 0 -
29OCT26 4.10 C 0.00 0.00 0.00 1.45 - 70 0 0 -
29OCT26 4.20 C 0.00 0.00 0.00 1.40 +0.22 72 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.33 +0.20 71 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.26 +0.19 70 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.21 +0.19 71 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.16 +0.19 71 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.11 +0.19 72 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.05 +0.17 71 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.03 +0.19 74 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.96 +0.16 72 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.88 +0.17 74 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.80 +0.18 76 0 1 0
29OCT26 5.75 C 0.00 0.00 0.00 0.71 +0.15 76 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.63 +0.14 75 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.56 +0.13 75 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.49 +0.11 75 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.44 +0.11 75 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.39 +0.10 75 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.34 +0.09 75 0 0 0
29OCT26 7.50 C 0.40 0.40 0.40 0.30 +0.08 75 10 10 +10
30DEC26 3.60 C 0.00 0.00 0.00 1.90 +0.23 67 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.83 +0.23 67 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.76 +0.23 67 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.70 +0.23 67 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.63 +0.22 67 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.57 +0.22 67 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.51 +0.21 67 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.45 +0.20 67 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.39 +0.20 66 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.34 +0.19 67 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.29 +0.19 67 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.24 +0.19 67 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.20 +0.19 68 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.15 +0.18 68 0 454 0
30DEC26 5.00 C 0.00 0.00 0.00 1.10 +0.17 67 0 100 0
30DEC26 5.25 C 0.00 0.00 0.00 1.02 +0.18 69 0 52 0
30DEC26 5.50 C 0.00 0.00 0.00 0.94 +0.17 70 0 70 0
30DEC26 5.75 C 0.00 0.00 0.00 0.86 +0.17 71 0 800 0
30DEC26 6.00 C 0.00 0.00 0.00 0.78 +0.16 71 0 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.70 +0.14 70 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.64 +0.14 71 0 764 0
30DEC26 6.75 C 0.00 0.00 0.00 0.58 +0.13 70 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.52 +0.12 70 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.47 +0.11 70 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.43 +0.11 70 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.38 +0.09 69 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.35 +0.09 70 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.32 +0.09 70 0 79 0
30DEC26 8.50 C 0.00 0.00 0.00 0.29 +0.08 70 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.26 +0.07 70 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.23 +0.06 69 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.21 +0.06 69 0 190 0
30MAR27 3.60 C 0.00 0.00 0.00 2.02 +0.25 64 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.94 +0.23 63 0 4 0
30MAR27 3.80 C 0.00 0.00 0.00 1.89 +0.24 64 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.82 +0.24 63 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.76 +0.23 63 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.70 +0.22 63 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.64 +0.22 63 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.58 +0.21 62 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.53 +0.21 63 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.48 +0.20 63 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.43 +0.20 63 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.38 +0.19 62 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.34 +0.20 63 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.30 +0.20 63 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.25 +0.18 63 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.15 +0.17 63 0 0 0
30MAR27 5.50 C 1.11 1.12 1.07 1.07 +0.16 64 205 220 +205
30MAR27 5.75 C 0.00 0.00 0.00 0.98 +0.15 64 0 0 0
30MAR27 6.00 C 0.96 0.96 0.92 0.91 +0.15 64 65 65 +16
30MAR27 6.25 C 0.00 0.00 0.00 0.84 +0.14 64 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.78 +0.15 65 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.71 +0.13 64 0 22 0
30MAR27 7.00 C 0.00 0.00 0.00 0.66 +0.13 65 0 180 0
30MAR27 7.25 C 0.00 0.00 0.00 0.60 +0.12 64 0 49 0
30MAR27 7.50 C 0.00 0.00 0.00 0.56 +0.12 65 0 71 0
30MAR27 7.75 C 0.00 0.00 0.00 0.51 +0.10 64 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.47 +0.10 64 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.43 +0.09 64 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.40 +0.09 64 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.37 +0.08 64 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.34 +0.08 64 0 315 0
30MAR27 9.25 C 0.44 0.44 0.44 0.31 +0.07 64 15 69 +15
29JUN27 3.60 C 0.00 0.00 0.00 2.07 +0.26 68 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 2.00 +0.25 67 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.94 +0.25 67 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.88 +0.24 66 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.82 +0.24 66 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.76 +0.23 66 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.71 +0.23 66 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.65 +0.22 65 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.60 +0.22 65 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.55 +0.22 65 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.50 +0.22 65 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 1.46 +0.22 65 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.41 +0.21 65 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.36 +0.20 64 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.32 +0.20 64 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 1.22 +0.19 64 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.13 +0.18 64 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.04 +0.17 64 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.97 +0.17 64 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.89 +0.15 64 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.83 +0.15 64 0 15 0
29JUN27 6.75 C 0.72 0.82 0.72 0.77 +0.15 64 3 3 +3
29JUN27 7.00 C 0.80 0.80 0.80 0.71 +0.13 63 1 10 0
29JUN27 7.25 C 0.77 0.77 0.77 0.66 +0.13 63 2 57 0
29JUN27 7.50 C 0.00 0.00 0.00 0.61 +0.12 63 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.57 +0.11 63 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.53 +0.11 63 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.49 +0.10 63 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.46 +0.10 63 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.43 +0.10 63 0 0 0
TOTAL CALL 1,651 26,467 +924
30JUL26 3.60 P 0.00 0.00 0.00 0.03 -0.01 90 0 275 0
30JUL26 3.70 P 0.00 0.00 0.00 0.04 -0.01 91 0 93 0
30JUL26 3.80 P 0.00 0.00 0.00 0.05 -0.02 90 0 68 0
30JUL26 3.90 P 0.00 0.00 0.00 0.06 -0.03 89 0 73 0
30JUL26 4.00 P 0.00 0.00 0.00 0.07 -0.04 86 0 151 0
30JUL26 4.10 P 0.08 0.08 0.08 0.09 -0.04 88 19 65 0
30JUL26 4.20 P 0.11 0.11 0.11 0.11 -0.04 87 30 221 -30
30JUL26 4.30 P 0.15 0.15 0.15 0.13 -0.05 87 1 50 -1
30JUL26 4.40 P 0.00 0.00 0.00 0.16 -0.05 88 0 123 0
30JUL26 4.50 P 0.00 0.00 0.00 0.19 -0.05 88 0 940 0
30JUL26 4.60 P 0.00 0.00 0.00 0.22 -0.07 87 0 314 0
30JUL26 4.70 P 0.28 0.28 0.22 0.25 -0.08 86 57 324 +7
30JUL26 4.80 P 0.00 0.00 0.00 0.29 -0.10 86 0 219 0
30JUL26 4.90 P 0.00 0.00 0.00 0.33 -0.11 86 0 146 0
30JUL26 5.00 P 0.35 0.35 0.35 0.38 -0.12 87 20 448 +20
30JUL26 5.25 P 0.51 0.51 0.51 0.52 -0.14 89 5 456 +5
30JUL26 5.50 P 0.00 0.00 0.00 0.68 -0.16 91 0 240 0
30JUL26 5.75 P 0.00 0.00 0.00 0.86 -0.17 93 0 56 0
30JUL26 6.00 P 0.00 0.00 0.00 1.05 -0.19 95 0 238 0
30JUL26 6.25 P 0.00 0.00 0.00 1.25 -0.21 97 0 1 0
30JUL26 6.50 P 0.00 0.00 0.00 1.46 -0.23 98 0 15 0
30JUL26 6.75 P 0.00 0.00 0.00 1.68 -0.25 100 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 1.91 -0.26 104 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.15 -0.24 108 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.39 -0.25 113 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.63 -0.25 116 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.88 -0.24 122 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.10 -0.25 118 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.34 -0.27 119 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.59 -0.26 124 0 0 0
28AUG26 3.60 P 0.09 0.09 0.07 0.08 -0.03 81 7 62 +7
28AUG26 3.70 P 0.00 0.00 0.00 0.10 -0.03 81 0 75 0
28AUG26 3.80 P 0.00 0.00 0.00 0.12 -0.03 82 0 79 0
28AUG26 3.90 P 0.00 0.00 0.00 0.14 -0.04 81 0 57 0
28AUG26 4.00 P 0.00 0.00 0.00 0.16 -0.04 81 0 67 0
28AUG26 4.10 P 0.00 0.00 0.00 0.19 -0.05 81 0 48 0
28AUG26 4.20 P 0.21 0.21 0.21 0.22 -0.05 82 3 28 +3
28AUG26 4.30 P 0.24 0.24 0.24 0.25 -0.05 82 25 123 0
28AUG26 4.40 P 0.00 0.00 0.00 0.28 -0.06 81 0 41 0
28AUG26 4.50 P 0.00 0.00 0.00 0.32 -0.07 81 0 1,119 0
28AUG26 4.60 P 0.00 0.00 0.00 0.35 -0.08 80 0 132 0
28AUG26 4.70 P 0.00 0.00 0.00 0.40 -0.09 81 0 68 0
28AUG26 4.80 P 0.00 0.00 0.00 0.44 -0.10 81 0 68 0
28AUG26 4.90 P 0.00 0.00 0.00 0.49 -0.11 81 0 20 0
28AUG26 5.00 P 0.00 0.00 0.00 0.54 -0.12 81 0 107 0
28AUG26 5.25 P 0.00 0.00 0.00 0.69 -0.13 83 0 37 0
28AUG26 5.50 P 0.00 0.00 0.00 0.84 -0.15 83 0 55 0
28AUG26 5.75 P 0.96 0.96 0.96 1.02 -0.16 85 1 23 -1
28AUG26 6.00 P 0.00 0.00 0.00 1.20 -0.18 87 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 1.40 -0.18 88 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.60 -0.20 90 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 1.80 -0.22 89 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 2.02 -0.23 92 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.24 -0.24 93 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.47 -0.24 95 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.71 -0.23 98 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.93 -0.24 97 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.18 -0.23 102 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.41 -0.23 103 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.65 -0.23 104 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.15 -0.03 79 0 10 0
29SEP26 3.70 P 0.00 0.00 0.00 0.17 -0.03 79 0 5 0
29SEP26 3.80 P 0.00 0.00 0.00 0.19 -0.04 78 0 8 0
29SEP26 3.90 P 0.00 0.00 0.00 0.22 -0.04 78 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.25 -0.05 78 0 70 0
29SEP26 4.10 P 0.00 0.00 0.00 0.28 -0.05 78 0 74 0
29SEP26 4.20 P 0.00 0.00 0.00 0.31 -0.06 78 0 226 0
29SEP26 4.30 P 0.00 0.00 0.00 0.35 -0.06 78 0 59 0
29SEP26 4.40 P 0.00 0.00 0.00 0.38 -0.07 77 0 20 0
29SEP26 4.50 P 0.00 0.00 0.00 0.43 -0.07 78 0 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.47 -0.08 78 0 30 0
29SEP26 4.70 P 0.00 0.00 0.00 0.52 -0.08 78 0 99 0
29SEP26 4.80 P 0.00 0.00 0.00 0.57 -0.09 79 0 345 0
29SEP26 4.90 P 0.00 0.00 0.00 0.62 -0.10 79 0 78 0
29SEP26 5.00 P 0.00 0.00 0.00 0.67 -0.11 79 0 178 0
29SEP26 5.25 P 0.00 0.00 0.00 0.82 -0.12 80 0 181 0
29SEP26 5.50 P 0.00 0.00 0.00 0.98 -0.13 81 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.15 -0.14 82 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 1.33 -0.17 83 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 1.52 -0.18 84 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 1.71 -0.19 84 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 1.92 -0.20 86 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 2.13 -0.20 87 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 2.34 -0.22 87 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.56 -0.22 88 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.79 -0.21 90 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.01 -0.25 90 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.24 -0.25 92 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.47 -0.23 92 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.71 -0.23 94 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.93 -0.26 93 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.18 -0.23 97 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.30 - 74 0 0 -
29OCT26 4.10 P 0.00 0.00 0.00 0.34 - 75 0 0 -
29OCT26 4.20 P 0.00 0.00 0.00 0.36 -0.06 73 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.40 -0.07 73 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.44 -0.07 73 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.49 -0.07 74 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.53 -0.08 73 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.57 -0.09 73 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.63 -0.10 74 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.69 -0.09 75 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.74 -0.10 74 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 0.87 -0.14 74 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.04 -0.13 75 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.22 -0.13 77 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.38 -0.17 76 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.58 -0.17 78 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.77 -0.19 78 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.97 -0.19 79 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.18 -0.20 80 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.39 -0.21 81 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.61 -0.21 82 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.25 -0.04 68 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.28 -0.05 68 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.31 -0.05 68 0 46 0
30DEC26 3.90 P 0.00 0.00 0.00 0.34 -0.06 68 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.38 -0.06 68 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.41 -0.07 67 0 3 0
30DEC26 4.20 P 0.00 0.00 0.00 0.45 -0.07 68 0 29 0
30DEC26 4.30 P 0.00 0.00 0.00 0.49 -0.07 68 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.53 -0.08 67 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.59 -0.08 68 0 145 0
30DEC26 4.60 P 0.65 0.65 0.65 0.65 -0.06 70 28 69 +18
30DEC26 4.70 P 0.70 0.70 0.70 0.70 -0.07 70 25 110 +10
30DEC26 4.80 P 0.00 0.00 0.00 0.73 -0.09 68 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 0.79 -0.09 69 0 225 0
30DEC26 5.00 P 0.00 0.00 0.00 0.84 -0.10 68 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 0.99 -0.11 69 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.15 -0.12 69 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.32 -0.13 70 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 1.52 -0.13 72 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 1.70 -0.14 73 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 1.89 -0.15 73 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 2.08 -0.18 73 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 2.28 -0.19 74 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 2.49 -0.19 75 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.70 -0.18 75 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.91 -0.21 75 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.14 -0.18 77 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.36 -0.18 77 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.58 -0.19 77 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.81 -0.19 78 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.03 -0.22 78 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.26 -0.20 79 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.33 -0.04 64 0 2 0
30MAR27 3.70 P 0.00 0.00 0.00 0.36 -0.05 64 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.39 -0.06 63 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.42 -0.07 62 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.46 -0.06 62 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.50 -0.07 63 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.54 -0.08 63 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.60 -0.05 63 0 1 0
30MAR27 4.40 P 0.63 0.63 0.63 0.64 -0.06 63 10 51 +10
30MAR27 4.50 P 0.70 0.70 0.70 0.69 -0.08 63 10 12 -10
30MAR27 4.60 P 0.00 0.00 0.00 0.74 -0.07 63 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.79 -0.07 63 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 0.83 -0.09 63 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 0.89 -0.09 63 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 0.95 -0.09 63 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 1.09 -0.11 63 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.26 -0.12 64 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.43 -0.13 65 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.61 -0.13 65 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.79 -0.13 66 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.98 -0.16 66 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.18 -0.16 67 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.37 -0.17 67 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.57 -0.18 67 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.78 -0.16 68 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.99 -0.19 68 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.20 -0.17 68 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.42 -0.17 69 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.63 -0.18 69 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.85 -0.19 69 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.08 -0.20 70 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.30 -0.21 70 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.46 -0.06 61 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.50 -0.06 61 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 0.54 -0.07 61 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.59 -0.06 61 0 8 0
29JUN27 4.00 P 0.00 0.00 0.00 0.63 -0.07 61 0 32 0
29JUN27 4.10 P 0.00 0.00 0.00 0.68 -0.07 61 0 31 0
29JUN27 4.20 P 0.00 0.00 0.00 0.73 -0.07 61 0 41 0
29JUN27 4.30 P 0.00 0.00 0.00 0.77 -0.09 61 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.83 -0.08 61 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 0.88 -0.09 61 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.93 -0.09 61 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.99 -0.09 61 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.04 -0.10 61 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 1.10 -0.10 61 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.16 -0.10 61 0 3 0
29JUN27 5.25 P 0.00 0.00 0.00 1.31 -0.11 60 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.46 -0.13 60 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.63 -0.13 60 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.81 -0.13 60 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.99 -0.15 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.18 -0.15 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.37 -0.16 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.57 -0.16 61 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.76 -0.17 60 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.97 -0.18 61 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.17 -0.19 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.38 -0.19 61 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.59 -0.19 61 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.80 -0.20 60 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.03 -0.19 61 0 0 0
TOTAL PUT 241 13,585 +38
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$ 47.74
30JUL26 36.00 C 0.00 0.00 0.00 11.75 +0.35 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 10.75 +0.35 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 9.76 +0.10 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 8.78 +0.12 60 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 7.76 +0.13 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 6.77 +0.35 44 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.80 +0.35 45 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.85 +0.33 44 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.96 +0.31 44 0 0 0
30JUL26 45.00 C 3.12 3.12 3.12 3.16 +0.28 45 1 347 0
30JUL26 46.00 C 0.00 0.00 0.00 2.46 +0.18 45 0 221 0
30JUL26 47.00 C 1.79 1.95 1.79 1.84 +0.12 44 2 420 0
30JUL26 48.00 C 1.42 1.42 1.22 1.41 +0.13 44 75 204 +2
30JUL26 49.00 C 1.30 1.30 0.93 1.02 +0.08 44 16 282 0
30JUL26 50.00 C 0.70 0.74 0.70 0.76 +0.07 44 77 426 -13
30JUL26 52.50 C 0.40 0.42 0.35 0.37 +0.07 45 55 271 +30
30JUL26 55.00 C 0.00 0.00 0.00 0.17 +0.04 45 0 315 0
30JUL26 57.50 C 0.11 0.11 0.11 0.07 +0.02 45 20 112 0
30JUL26 60.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 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 10.75 +0.35 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.76 +0.10 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.78 +0.12 50 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.78 +0.15 45 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 6.82 +0.34 45 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 5.90 +0.33 44 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.06 +0.32 44 0 0 0
28AUG26 44.00 C 4.29 4.29 4.07 4.19 +0.08 42 21 22 +15
28AUG26 45.00 C 3.97 3.97 3.42 3.54 +0.09 42 19 138 +11
28AUG26 46.00 C 2.87 2.87 2.87 3.00 +0.10 43 15 92 -15
28AUG26 47.00 C 0.00 0.00 0.00 2.53 +0.11 43 0 61 0
28AUG26 48.00 C 2.13 2.13 1.90 2.15 +0.12 43 84 208 -30
28AUG26 49.00 C 1.67 1.70 1.59 1.82 +0.21 43 26 145 -13
28AUG26 50.00 C 0.00 0.00 0.00 1.54 +0.13 43 0 93 0
28AUG26 52.50 C 0.92 0.92 0.92 0.98 +0.09 43 15 113 +15
28AUG26 55.00 C 0.58 0.58 0.58 0.62 +0.09 44 15 100 +15
28AUG26 57.50 C 0.00 0.00 0.00 0.39 +0.08 44 0 130 0
28AUG26 60.00 C 0.00 0.00 0.00 0.23 +0.05 44 0 38 0
28AUG26 62.50 C 0.00 0.00 0.00 0.14 +0.04 45 0 76 0
28AUG26 65.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.05 +0.02 46 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 +0.01 46 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.02 +0.01 47 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 14.79 +0.39 70 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 13.79 +0.39 66 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 12.76 +0.36 53 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 11.76 +0.36 49 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.80 +0.23 54 0 2 0
29SEP26 38.00 C 9.80 9.80 9.67 9.76 +0.10 40 2 0 -2
29SEP26 39.00 C 0.00 0.00 0.00 8.78 +0.12 43 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 7.79 +0.09 40 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 6.87 +0.30 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 6.00 +0.25 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 5.25 +0.21 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 4.60 +0.19 40 0 0 0
29SEP26 45.00 C 4.50 4.50 4.03 4.09 +0.11 41 19 67 -1
29SEP26 46.00 C 3.54 3.54 3.54 3.59 +0.08 41 3 97 0
29SEP26 47.00 C 0.00 0.00 0.00 3.16 +0.10 41 0 54 0
29SEP26 48.00 C 2.67 2.76 2.63 2.76 +0.07 41 60 90 -35
29SEP26 49.00 C 2.33 2.41 2.33 2.41 +0.07 41 36 180 -20
29SEP26 50.00 C 0.00 0.00 0.00 2.11 +0.07 41 0 131 0
29SEP26 52.50 C 1.47 1.48 1.47 1.48 +0.06 41 4 171 0
29SEP26 55.00 C 0.00 0.00 0.00 1.00 +0.04 41 0 615 0
29SEP26 57.50 C 0.00 0.00 0.00 0.66 +0.02 41 0 1,038 0
29SEP26 60.00 C 0.00 0.00 0.00 0.43 +0.01 41 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.28 +0.01 41 0 132 0
29SEP26 65.00 C 0.00 0.00 0.00 0.18 +0.01 41 0 28 0
29SEP26 67.50 C 0.00 0.00 0.00 0.11 0.00 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.07 0.00 41 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.05 0.00 41 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.03 0.00 41 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.02 0.00 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 10.80 +0.23 48 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.77 +0.11 41 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 8.79 +0.13 40 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 7.87 +0.17 40 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.03 +0.27 40 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 6.27 +0.20 40 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 5.63 +0.21 40 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 5.05 +0.17 40 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 4.54 +0.17 40 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 4.17 +0.12 41 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 3.73 +0.12 41 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 3.30 +0.06 40 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 2.94 +0.06 40 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 2.61 +0.05 40 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 1.93 +0.05 40 0 15 0
29OCT26 55.00 C 0.00 0.00 0.00 1.41 +0.04 40 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 1.01 +0.03 40 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 0.71 +0.02 40 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.50 +0.02 40 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.34 0.00 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 11.78 +0.19 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 10.83 +0.17 41 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 9.98 +0.08 41 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 8.92 -0.29 37 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 8.26 -0.06 38 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 7.65 0.00 39 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.10 +0.04 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 6.76 +0.27 41 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.26 +0.32 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 5.60 +0.08 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.16 +0.17 40 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 4.76 +0.04 40 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 4.36 +0.03 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 4.01 +0.14 40 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 3.68 +0.05 40 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 2.95 +0.12 40 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.35 +0.10 41 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 1.84 +0.07 41 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 1.46 +0.07 41 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 1.22 +0.09 42 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 0.93 +0.04 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.74 +0.04 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.58 +0.03 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.44 +0.02 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.34 +0.01 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.26 +0.01 41 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.20 +0.01 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.16 +0.01 42 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.09 0.00 41 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 11.90 +0.13 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 11.22 +0.20 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 10.61 +0.11 39 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 9.99 +0.05 39 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 9.43 +0.38 39 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 8.89 +0.25 40 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 8.35 +0.27 40 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 7.86 +0.31 40 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 7.40 +0.45 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 6.93 +0.29 40 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 6.71 +0.51 42 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.12 +0.38 40 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 5.90 +0.55 42 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.51 +0.60 42 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.18 +0.59 42 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 4.36 +0.53 42 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.70 +0.51 42 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.02 +0.36 41 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.53 +0.30 41 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 2.20 +0.33 42 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.82 +0.24 42 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.49 +0.17 41 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 1.27 +0.18 42 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.07 +0.18 42 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.86 +0.12 41 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.72 +0.12 41 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 12.10 +0.25 39 0 1 0
29JUN27 38.00 C 11.55 11.55 11.37 11.45 +0.21 38 2 2 +2
29JUN27 39.00 C 0.00 0.00 0.00 10.76 +0.12 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 10.15 +0.13 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 9.66 +0.16 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 9.05 +0.13 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 8.69 +0.11 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 8.23 +0.12 39 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 7.78 +0.13 39 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 7.33 +0.12 39 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 6.92 +0.12 39 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 6.50 +0.06 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.13 +0.07 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 5.77 +0.06 39 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 4.99 +0.07 39 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.35 +0.10 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 3.75 +0.08 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.26 +0.10 39 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 2.77 +0.09 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.39 +0.07 39 0 13 0
29JUN27 67.50 C 0.00 0.00 0.00 2.02 +0.07 39 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 1.76 +0.02 39 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.49 +0.03 39 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.28 +0.01 39 0 0 0
TOTAL CALL 567 9,656 -39
30JUL26 36.00 P 0.00 0.00 0.00 0.06 0.00 46 0 34 0
30JUL26 37.00 P 0.00 0.00 0.00 0.10 0.00 45 0 0 0
30JUL26 38.00 P 0.18 0.19 0.18 0.17 0.00 45 7 16 +7
30JUL26 39.00 P 0.00 0.00 0.00 0.26 -0.02 45 0 32 0
30JUL26 40.00 P 0.00 0.00 0.00 0.38 -0.05 44 0 75 0
30JUL26 41.00 P 0.00 0.00 0.00 0.57 -0.06 44 0 48 0
30JUL26 42.00 P 0.00 0.00 0.00 0.80 -0.07 44 0 196 0
30JUL26 43.00 P 0.00 0.00 0.00 1.11 -0.13 44 0 291 0
30JUL26 44.00 P 1.46 1.46 1.46 1.48 -0.16 44 30 241 0
30JUL26 45.00 P 0.00 0.00 0.00 1.92 -0.22 44 0 342 0
30JUL26 46.00 P 2.40 2.60 2.40 2.43 -0.28 43 121 431 +45
30JUL26 47.00 P 3.18 3.20 3.09 3.03 -0.14 43 111 521 +74
30JUL26 48.00 P 0.00 0.00 0.00 3.75 -0.12 45 0 627 0
30JUL26 49.00 P 0.00 0.00 0.00 4.47 -0.22 45 0 506 0
30JUL26 50.00 P 0.00 0.00 0.00 5.24 -0.25 45 0 229 0
30JUL26 52.50 P 0.00 0.00 0.00 7.26 -0.40 40 0 312 0
30JUL26 55.00 P 0.00 0.00 0.00 9.63 -0.25 41 0 32 0
30JUL26 57.50 P 0.00 0.00 0.00 12.46 +0.29 67 0 83 0
30JUL26 60.00 P 0.00 0.00 0.00 14.50 -0.28 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 16.99 -0.38 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.49 -0.40 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 21.96 -0.43 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.48 -0.45 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.98 -0.44 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.50 -0.05 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.41 0.00 44 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.54 -0.02 44 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.72 -0.04 44 0 36 0
28AUG26 40.00 P 0.87 0.87 0.87 0.95 -0.06 44 5 65 0
28AUG26 41.00 P 0.00 0.00 0.00 1.23 -0.04 44 0 163 0
28AUG26 42.00 P 0.00 0.00 0.00 1.53 -0.11 43 0 159 0
28AUG26 43.00 P 0.00 0.00 0.00 1.93 -0.12 44 0 209 0
28AUG26 44.00 P 2.26 2.26 2.26 2.37 -0.13 44 15 318 -6
28AUG26 45.00 P 0.00 0.00 0.00 2.78 -0.22 43 0 256 0
28AUG26 46.00 P 0.00 0.00 0.00 3.29 -0.18 43 0 192 0
28AUG26 47.00 P 4.00 4.01 3.72 3.84 -0.18 42 63 335 -12
28AUG26 48.00 P 4.41 4.49 4.41 4.74 +0.08 46 28 357 +25
28AUG26 49.00 P 5.31 5.31 5.08 5.11 -0.14 42 30 311 +15
28AUG26 50.00 P 0.00 0.00 0.00 5.98 -0.34 44 0 293 0
28AUG26 52.50 P 0.00 0.00 0.00 7.91 -0.22 44 0 276 0
28AUG26 55.00 P 0.00 0.00 0.00 9.93 -0.21 41 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.46 +0.02 49 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 14.58 -0.20 37 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.11 -0.27 45 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.49 -0.40 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 21.98 -0.43 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.48 -0.45 0 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 26.98 -0.44 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 29.52 -0.35 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.17 -0.04 41 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 0.25 -0.04 41 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.35 -0.05 41 0 6 0
29SEP26 36.00 P 0.00 0.00 0.00 0.48 -0.07 41 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.61 -0.11 40 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.83 -0.10 41 0 43 0
29SEP26 39.00 P 1.13 1.14 1.11 1.06 -0.12 41 60 61 +60
29SEP26 40.00 P 0.00 0.00 0.00 1.33 -0.13 41 0 134 0
29SEP26 41.00 P 0.00 0.00 0.00 1.65 -0.13 41 0 59 0
29SEP26 42.00 P 0.00 0.00 0.00 1.99 -0.14 41 0 122 0
29SEP26 43.00 P 0.00 0.00 0.00 2.37 -0.14 41 0 181 0
29SEP26 44.00 P 0.00 0.00 0.00 2.79 -0.19 40 0 401 0
29SEP26 45.00 P 3.49 3.49 3.49 3.26 -0.18 40 3 390 +3
29SEP26 46.00 P 4.03 4.03 4.03 3.78 -0.18 40 10 203 0
29SEP26 47.00 P 4.61 4.61 4.56 4.35 -0.19 40 27 878 -12
29SEP26 48.00 P 0.00 0.00 0.00 4.96 -0.20 40 0 143 0
29SEP26 49.00 P 0.00 0.00 0.00 5.56 -0.21 39 0 224 0
29SEP26 50.00 P 5.99 5.99 5.99 6.53 -0.14 43 10 325 +10
29SEP26 52.50 P 0.00 0.00 0.00 8.32 0.00 42 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 10.47 -0.03 43 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 12.46 -0.01 40 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 14.74 -0.18 39 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 17.11 -0.31 38 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 19.62 -0.27 42 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 22.00 -0.41 0 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 24.48 -0.45 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 26.98 -0.44 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.52 -0.35 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 31.93 -0.43 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 34.43 -0.43 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 36.93 -0.43 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 39.50 -0.40 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 42.02 -0.33 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.88 -0.09 40 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.10 -0.11 40 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 1.40 -0.07 40 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 1.70 -0.15 40 0 0 0
29OCT26 41.00 P 2.17 2.17 2.17 2.03 -0.14 40 5 6 +5
29OCT26 42.00 P 0.00 0.00 0.00 2.38 -0.16 40 0 3 0
29OCT26 43.00 P 0.00 0.00 0.00 2.78 -0.17 40 0 0 0
29OCT26 44.00 P 3.27 3.27 3.27 3.22 -0.17 40 15 30 +15
29OCT26 45.00 P 0.00 0.00 0.00 3.70 -0.18 39 0 30 0
29OCT26 46.00 P 0.00 0.00 0.00 4.22 -0.18 39 0 15 0
29OCT26 47.00 P 0.00 0.00 0.00 4.78 -0.18 39 0 15 0
29OCT26 48.00 P 0.00 0.00 0.00 5.37 -0.20 39 0 21 0
29OCT26 49.00 P 0.00 0.00 0.00 6.01 -0.20 39 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.75 -0.29 40 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.58 -0.31 40 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 10.57 -0.33 40 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.70 -0.34 40 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.93 -0.36 40 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.26 -0.36 40 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.65 -0.36 40 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.34 -0.05 42 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.62 -0.04 42 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.90 -0.05 42 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 2.24 -0.05 42 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.60 -0.12 42 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.99 -0.14 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 3.41 -0.15 42 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.86 -0.15 42 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 4.34 -0.06 42 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.85 -0.17 42 0 30 0
30DEC26 46.00 P 0.00 0.00 0.00 5.45 0.00 42 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.01 -0.01 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 6.62 -0.01 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 7.24 -0.08 42 0 0 0
30DEC26 50.00 P 7.97 7.97 7.97 7.89 -0.08 42 5 10 +5
30DEC26 52.50 P 0.00 0.00 0.00 9.78 +0.08 43 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.70 +0.12 44 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.77 +0.12 45 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 15.91 +0.26 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.12 +0.15 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 20.38 +0.14 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.65 +0.09 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.86 -0.07 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.24 -0.18 45 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.64 -0.23 45 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 32.19 -0.17 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 34.71 -0.15 52 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 36.93 -0.53 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 39.55 -0.35 47 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.02 -0.34 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.09 +0.12 42 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 2.37 +0.10 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.65 -0.05 41 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 2.99 -0.07 41 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 3.38 -0.10 41 0 6 0
30MAR27 41.00 P 0.00 0.00 0.00 3.79 -0.08 41 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 4.21 -0.09 41 0 0 0
30MAR27 43.00 P 4.74 4.75 4.74 4.68 -0.19 41 14 15 +10
30MAR27 44.00 P 0.00 0.00 0.00 5.17 -0.13 41 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 5.66 -0.14 40 0 1,010 0
30MAR27 46.00 P 6.31 6.31 6.31 6.20 -0.14 40 7 1,033 +7
30MAR27 47.00 P 0.00 0.00 0.00 6.78 -0.21 40 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 7.51 -0.05 41 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 8.15 -0.08 41 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 8.73 -0.18 41 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 10.48 -0.19 41 0 18 0
30MAR27 55.00 P 0.00 0.00 0.00 12.44 -0.11 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.41 -0.14 43 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.31 -0.27 42 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.44 -0.24 42 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 20.64 -0.06 43 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.07 +0.13 45 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 25.20 -0.19 44 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.68 +0.13 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 30.03 -0.03 46 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 32.33 -0.08 45 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 2.85 -0.06 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.21 -0.11 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.59 -0.13 40 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 4.00 -0.11 40 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 4.42 -0.12 40 0 4 0
29JUN27 42.00 P 0.00 0.00 0.00 4.90 -0.10 40 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 5.36 -0.11 40 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.86 -0.18 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 6.38 -0.14 40 0 5 0
29JUN27 46.00 P 0.00 0.00 0.00 6.92 -0.14 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 7.52 -0.13 40 0 2 0
29JUN27 48.00 P 0.00 0.00 0.00 8.14 -0.12 40 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 8.76 -0.12 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 9.40 -0.13 40 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 11.14 -0.01 41 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.99 -0.01 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.89 -0.20 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.86 -0.24 41 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.96 -0.24 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.05 -0.33 42 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.27 -0.25 42 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 25.51 -0.23 42 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 27.78 -0.33 42 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 30.03 -0.36 42 0 0 0
TOTAL PUT 566 13,132 +251
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NFU - NONGFU SPRING CLOSING PRICE HK$ 41.66
30JUL26 31.00 C 0.00 0.00 0.00 10.70 +1.21 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.74 +1.12 40 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.75 +1.08 38 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.79 +1.13 41 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.85 +1.08 41 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.94 +1.02 41 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 5.07 +0.94 41 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.26 +0.85 41 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.52 +0.75 41 0 75 0
30JUL26 40.00 C 0.00 0.00 0.00 2.85 +0.63 41 0 180 0
30JUL26 41.00 C 0.00 0.00 0.00 2.22 +0.48 40 0 105 0
30JUL26 42.00 C 0.00 0.00 0.00 1.74 +0.40 41 0 335 0
30JUL26 43.00 C 0.00 0.00 0.00 1.32 +0.29 40 0 136 0
30JUL26 44.00 C 1.29 1.29 1.29 1.03 +0.26 42 8 101 0
30JUL26 45.00 C 0.00 0.00 0.00 0.78 +0.21 42 0 97 0
30JUL26 46.00 C 0.71 0.71 0.60 0.56 +0.15 42 5 117 -1
30JUL26 47.00 C 0.53 0.53 0.53 0.40 +0.11 42 15 103 -15
30JUL26 48.00 C 0.36 0.36 0.36 0.28 +0.08 42 4 56 0
30JUL26 49.00 C 0.00 0.00 0.00 0.19 +0.05 42 0 23 0
30JUL26 50.00 C 0.19 0.19 0.19 0.13 +0.03 42 20 109 +20
30JUL26 52.50 C 0.10 0.10 0.10 0.05 +0.01 42 20 84 +20
30JUL26 55.00 C 0.07 0.07 0.07 0.02 0.00 43 3 52 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 56 0 110 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.77 +1.00 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.82 +0.96 29 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.91 +0.94 36 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.02 +0.86 37 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.18 +0.94 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.38 +0.90 40 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.60 +0.83 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.83 +0.70 39 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 4.20 +0.67 40 0 60 0
28AUG26 40.00 C 3.79 3.79 3.57 3.56 +0.55 39 15 18 -6
28AUG26 41.00 C 0.00 0.00 0.00 3.05 +0.54 40 0 32 0
28AUG26 42.00 C 0.00 0.00 0.00 2.48 +0.36 39 0 50 0
28AUG26 43.00 C 0.00 0.00 0.00 2.16 +0.40 40 0 83 0
28AUG26 44.00 C 0.00 0.00 0.00 1.73 +0.28 39 0 83 0
28AUG26 45.00 C 0.00 0.00 0.00 1.43 +0.23 40 0 70 0
28AUG26 46.00 C 0.00 0.00 0.00 1.20 +0.22 40 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 0.97 +0.17 40 0 52 0
28AUG26 48.00 C 0.00 0.00 0.00 0.77 +0.13 40 0 75 0
28AUG26 49.00 C 0.00 0.00 0.00 0.61 +0.10 40 0 63 0
28AUG26 50.00 C 0.55 0.56 0.55 0.48 +0.08 40 2 150 0
28AUG26 52.50 C 0.34 0.34 0.34 0.26 +0.04 40 4 5 +4
28AUG26 55.00 C 0.00 0.00 0.00 0.13 +0.01 40 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.02 +1.03 37 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.11 +1.00 38 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.22 +0.98 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.34 +0.89 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.55 +0.96 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.77 +0.91 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.03 +0.84 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.28 +0.69 37 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.64 +0.64 37 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 4.05 +0.55 37 0 36 0
29SEP26 41.00 C 0.00 0.00 0.00 3.55 +0.56 37 0 42 0
29SEP26 42.00 C 3.24 3.24 3.13 3.05 +0.45 37 24 60 -9
29SEP26 43.00 C 0.00 0.00 0.00 2.64 +0.41 37 0 90 0
29SEP26 44.00 C 0.00 0.00 0.00 2.28 +0.37 38 0 906 0
29SEP26 45.00 C 0.00 0.00 0.00 1.92 +0.30 37 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 1.66 +0.29 38 0 125 0
29SEP26 47.00 C 0.00 0.00 0.00 1.42 +0.26 38 0 75 0
29SEP26 48.00 C 0.00 0.00 0.00 1.20 +0.25 38 0 90 0
29SEP26 49.00 C 0.00 0.00 0.00 1.00 +0.22 38 0 75 0
29SEP26 50.00 C 0.00 0.00 0.00 0.81 +0.16 38 0 39 0
29SEP26 52.50 C 0.00 0.00 0.00 0.50 +0.09 38 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.31 +0.06 38 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.18 +0.03 38 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 +0.01 38 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.22 +1.01 37 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.34 +0.99 37 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.47 +0.95 37 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.65 +0.92 37 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.86 +0.88 37 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.19 +0.99 38 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.50 +0.95 38 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.84 +0.89 38 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.24 +0.84 38 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.53 +0.64 37 0 30 0
29OCT26 41.00 C 0.00 0.00 0.00 4.03 +0.61 37 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 3.56 +0.56 37 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.14 +0.52 37 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 2.76 +0.47 37 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 2.42 +0.44 37 0 15 0
29OCT26 46.00 C 0.00 0.00 0.00 2.11 +0.39 37 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 1.84 +0.35 38 0 0 0
29OCT26 48.00 C 1.54 1.54 1.54 1.59 +0.34 38 6 6 +6
29OCT26 49.00 C 0.00 0.00 0.00 1.42 +0.35 38 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 1.23 +0.32 38 0 0 0
29OCT26 52.50 C 0.88 0.88 0.88 0.84 +0.24 38 1 2 +1
29OCT26 55.00 C 0.00 0.00 0.00 0.56 +0.16 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.72 +1.01 38 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.84 +0.96 37 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.03 +0.96 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.26 +0.97 37 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.51 +0.95 37 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.79 +0.92 36 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.09 +1.05 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.24 +0.79 34 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.65 +0.74 34 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.09 +0.69 34 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.57 +0.63 34 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.10 +0.59 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.66 +0.47 34 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.29 +0.45 34 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 2.93 +0.41 34 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 2.64 +0.42 34 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.34 +0.38 34 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.06 +0.34 34 0 33 0
30DEC26 49.00 C 0.00 0.00 0.00 1.81 +0.30 34 0 75 0
30DEC26 50.00 C 0.00 0.00 0.00 1.59 +0.27 34 0 28 0
30DEC26 52.50 C 0.00 0.00 0.00 1.14 +0.21 34 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.78 +0.12 34 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.56 +0.10 34 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.39 +0.08 34 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.27 +0.06 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 +0.03 34 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 +0.03 34 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 +0.01 34 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.35 +0.95 38 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.57 +0.94 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.81 +0.93 37 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.14 +0.97 37 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.46 +0.96 37 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.79 +0.93 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.07 +0.82 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.49 +0.81 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.89 +0.74 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.35 +0.70 36 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.76 +0.73 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.30 +0.70 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.86 +0.65 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.46 +0.62 35 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 4.09 +0.59 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.74 +0.55 35 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 3.42 +0.52 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 3.12 +0.48 35 0 427 0
30MAR27 49.00 C 0.00 0.00 0.00 2.84 +0.44 35 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.59 +0.42 35 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 2.04 +0.34 35 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.60 +0.28 35 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.25 +0.23 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.97 +0.19 35 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.75 +0.13 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.60 +0.13 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.46 +0.10 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.36 +0.08 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.85 +1.06 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 12.09 +1.05 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.32 +0.98 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.64 +0.99 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.94 +0.92 38 0 5 0
29JUN27 36.00 C 0.00 0.00 0.00 9.30 +0.89 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.68 +0.86 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.09 +0.80 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.55 +0.80 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.01 +0.73 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.52 +0.69 36 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.89 +0.51 35 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.45 +0.45 35 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 5.21 +0.73 36 0 0 0
29JUN27 45.00 C 4.80 4.80 4.80 4.84 +0.67 36 4 4 +4
29JUN27 46.00 C 0.00 0.00 0.00 4.47 +0.68 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.13 +0.48 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.83 +0.47 36 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 3.53 +0.50 36 0 0 0
29JUN27 50.00 C 3.23 3.23 3.23 3.25 +0.47 36 1 1 +1
29JUN27 52.50 C 0.00 0.00 0.00 2.62 +0.35 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.18 +0.32 36 0 0 0
29JUN27 57.50 C 1.95 1.95 1.95 1.76 +0.23 36 1 1 +1
TOTAL CALL 133 6,161 +26
30JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.02 -0.03 44 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 -0.06 41 0 17 0
30JUL26 34.00 P 0.00 0.00 0.00 0.06 -0.09 41 0 2 0
30JUL26 35.00 P 0.19 0.19 0.19 0.12 -0.14 42 2 180 0
30JUL26 36.00 P 0.31 0.31 0.30 0.21 -0.20 42 30 88 +15
30JUL26 37.00 P 0.45 0.46 0.45 0.34 -0.29 42 30 116 +15
30JUL26 38.00 P 0.63 0.63 0.63 0.53 -0.40 42 1 136 0
30JUL26 39.00 P 0.89 0.93 0.89 0.80 -0.50 42 9 138 +1
30JUL26 40.00 P 1.17 1.23 1.17 1.14 -0.60 42 52 187 -34
30JUL26 41.00 P 1.58 1.60 1.58 1.58 -0.66 42 6 47 -3
30JUL26 42.00 P 2.18 2.18 2.18 2.09 -0.77 43 2 184 0
30JUL26 43.00 P 2.70 2.74 2.70 2.70 -0.80 43 6 489 +6
30JUL26 44.00 P 0.00 0.00 0.00 3.28 -0.96 41 0 123 0
30JUL26 45.00 P 0.00 0.00 0.00 4.01 -0.99 41 0 240 0
30JUL26 46.00 P 0.00 0.00 0.00 4.81 -1.07 41 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 5.65 -1.12 41 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 6.73 -1.05 49 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 7.68 -1.02 52 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 8.64 -0.99 55 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 11.04 -1.10 60 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.38 -1.19 55 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.90 -1.16 65 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.40 -1.17 72 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 20.90 -1.17 78 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.40 -1.16 84 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.90 -1.26 90 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 28.40 -1.18 96 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.07 -0.07 41 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.11 -0.10 40 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.18 -0.14 40 0 37 0
28AUG26 34.00 P 0.00 0.00 0.00 0.27 -0.20 40 0 105 0
28AUG26 35.00 P 0.52 0.52 0.52 0.40 -0.27 40 5 15 -5
28AUG26 36.00 P 0.00 0.00 0.00 0.58 -0.33 40 0 40 0
28AUG26 37.00 P 0.00 0.00 0.00 0.80 -0.41 40 0 32 0
28AUG26 38.00 P 0.00 0.00 0.00 1.07 -0.50 40 0 39 0
28AUG26 39.00 P 0.00 0.00 0.00 1.41 -0.57 41 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 1.82 -0.63 41 0 47 0
28AUG26 41.00 P 0.00 0.00 0.00 2.28 -0.67 41 0 76 0
28AUG26 42.00 P 2.85 2.85 2.85 2.81 -0.73 41 8 71 -8
28AUG26 43.00 P 0.00 0.00 0.00 3.38 -0.80 41 0 90 0
28AUG26 44.00 P 0.00 0.00 0.00 4.04 -0.80 42 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 4.61 -0.97 40 0 39 0
28AUG26 46.00 P 0.00 0.00 0.00 5.33 -1.03 40 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 6.11 -1.10 40 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 6.93 -1.13 40 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 7.98 -0.99 45 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 8.88 -0.97 46 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.20 -0.98 49 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.58 -0.99 51 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.02 -1.04 55 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.46 -1.11 57 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.96 -1.11 62 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.47 -1.09 67 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.96 -1.20 71 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.16 -0.10 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.23 -0.14 38 0 54 0
29SEP26 33.00 P 0.00 0.00 0.00 0.34 -0.18 38 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.49 -0.22 38 0 30 0
29SEP26 35.00 P 0.00 0.00 0.00 0.66 -0.28 38 0 76 0
29SEP26 36.00 P 0.00 0.00 0.00 0.88 -0.33 38 0 20 0
29SEP26 37.00 P 0.00 0.00 0.00 1.15 -0.40 38 0 32 0
29SEP26 38.00 P 0.00 0.00 0.00 1.47 -0.47 38 0 17 0
29SEP26 39.00 P 0.00 0.00 0.00 1.84 -0.52 39 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 2.26 -0.59 39 0 30 0
29SEP26 41.00 P 0.00 0.00 0.00 2.74 -0.60 39 0 85 0
29SEP26 42.00 P 0.00 0.00 0.00 3.27 -0.64 39 0 82 0
29SEP26 43.00 P 0.00 0.00 0.00 3.85 -0.69 39 0 90 0
29SEP26 44.00 P 0.00 0.00 0.00 4.36 -0.82 38 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 5.01 -0.89 38 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 5.72 -0.94 38 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 6.46 -1.00 38 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 7.24 -1.01 38 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 8.19 -0.91 40 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 9.02 -0.98 40 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 11.22 -1.09 41 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.60 -1.04 43 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.02 -1.06 46 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.46 -1.11 48 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 20.99 -1.09 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.49 -1.09 57 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 25.99 -1.17 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.44 -1.14 62 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 30.99 -1.09 68 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.49 -1.09 71 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 35.99 -1.09 74 0 0 0
29OCT26 31.00 P 0.30 0.36 0.30 0.31 -0.07 39 7 7 +7
29OCT26 32.00 P 0.00 0.00 0.00 0.42 -0.11 39 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.57 -0.12 39 0 0 0
29OCT26 34.00 P 0.76 0.76 0.76 0.73 -0.19 38 15 15 +15
29OCT26 35.00 P 0.00 0.00 0.00 0.97 -0.22 39 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 1.24 -0.25 39 0 15 0
29OCT26 37.00 P 0.00 0.00 0.00 1.53 -0.30 39 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 1.86 -0.38 39 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 2.24 -0.43 38 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 2.66 -0.48 38 0 43 0
29OCT26 41.00 P 0.00 0.00 0.00 3.14 -0.51 38 0 11 0
29OCT26 42.00 P 0.00 0.00 0.00 3.76 -0.47 39 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 4.18 -0.65 38 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 4.82 -0.68 38 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.47 -0.73 38 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.15 -0.80 38 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.93 -0.78 39 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.70 -0.80 39 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.49 -0.87 39 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.22 -0.99 38 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.37 -1.05 39 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.70 -1.02 41 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.41 -0.15 34 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.55 -0.18 34 0 6 0
30DEC26 33.00 P 0.00 0.00 0.00 0.71 -0.23 34 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 0.92 -0.27 34 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 1.16 -0.31 34 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.43 -0.38 34 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.76 -0.41 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.11 -0.48 34 0 37 0
30DEC26 39.00 P 0.00 0.00 0.00 2.53 -0.52 34 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 2.97 -0.53 34 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 3.47 -0.56 35 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 3.93 -0.66 34 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.46 -0.85 34 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 5.19 -0.79 35 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.85 -0.79 35 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.53 -0.82 35 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.27 -0.83 36 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 8.01 -0.86 36 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 8.81 -0.94 36 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.61 -0.96 36 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.66 -1.01 36 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.94 -0.96 38 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 16.18 -1.04 38 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.55 -1.06 39 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 20.99 -1.09 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.49 -1.09 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 25.99 -1.17 47 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.49 -1.09 49 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 30.99 -1.09 52 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.86 -0.17 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.07 -0.19 35 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.30 -0.24 35 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.57 -0.27 35 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.87 -0.31 35 0 8 0
30MAR27 36.00 P 0.00 0.00 0.00 2.22 -0.33 36 0 8 0
30MAR27 37.00 P 0.00 0.00 0.00 2.57 -0.40 35 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.00 -0.40 36 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 3.42 -0.41 36 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.88 -0.45 35 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 4.34 -0.52 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.85 -0.53 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.41 -0.58 35 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 6.00 -0.65 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.61 -0.66 35 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.25 -0.71 35 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 7.93 -0.74 35 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.64 -0.75 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.37 -0.78 35 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 10.12 -0.81 35 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 12.09 -0.96 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.17 -1.02 35 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 16.45 -0.97 36 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.72 -0.95 37 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 20.99 -1.09 35 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.51 -1.07 39 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 25.99 -1.17 41 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.49 -1.09 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.45 -0.24 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.71 -0.27 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.98 -0.36 35 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.29 -0.38 35 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.71 -0.31 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.07 -0.34 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.46 -0.36 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.88 -0.40 35 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 4.32 -0.44 35 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.80 -0.49 35 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.30 -0.54 35 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.82 -0.57 34 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.39 -0.62 34 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 6.98 -0.65 34 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 7.53 -0.72 34 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.16 -0.76 34 0 35 0
29JUN27 47.00 P 0.00 0.00 0.00 8.82 -0.79 34 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.51 -0.79 33 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 10.22 -0.80 34 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.94 -0.83 33 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 12.82 -0.89 33 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.79 -0.92 33 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.85 -0.99 33 0 0 0
TOTAL PUT 173 7,331 +9
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$ 205.40
03JUL26 160.00 C 0.00 0.00 0.00 45.40 +5.34 0 0 0 0
03JUL26 162.50 C 0.00 0.00 0.00 42.90 +4.26 0 0 0 0
03JUL26 165.00 C 0.00 0.00 0.00 40.40 +4.34 0 0 0 0
03JUL26 167.50 C 0.00 0.00 0.00 37.90 +4.41 0 0 0 0
03JUL26 170.00 C 0.00 0.00 0.00 35.40 +5.39 0 0 0 0
03JUL26 172.50 C 0.00 0.00 0.00 32.90 +5.39 0 0 0 0
03JUL26 175.00 C 0.00 0.00 0.00 30.40 +5.39 0 0 0 0
03JUL26 177.50 C 0.00 0.00 0.00 27.90 +5.39 0 0 0 -29
03JUL26 180.00 C 0.00 0.00 0.00 25.40 +5.39 0 0 0 -15
03JUL26 182.50 C 0.00 0.00 0.00 22.90 +5.38 0 0 0 -6
03JUL26 185.00 C 0.00 0.00 0.00 20.40 +5.37 0 0 0 -39
03JUL26 187.50 C 16.40 16.40 16.40 17.90 +5.34 0 1 0 -31
03JUL26 190.00 C 0.00 0.00 0.00 15.40 +5.24 0 0 0 -69
03JUL26 192.50 C 0.00 0.00 0.00 12.90 +5.03 0 0 0 -24
03JUL26 195.00 C 0.00 0.00 0.00 10.40 +4.62 0 0 0 -122
03JUL26 197.50 C 7.00 7.00 7.00 7.90 +3.91 0 3 0 -36
03JUL26 200.00 C 6.61 6.61 6.61 5.40 +2.91 0 9 0 -98
03JUL26 205.00 C 0.82 2.07 0.35 0.40 -0.45 0 272 0 -276
03JUL26 210.00 C 0.24 0.24 0.10 0.00 -0.19 0 17 211 +16
03JUL26 215.00 C 0.02 0.02 0.02 0.00 -0.03 0 6 22 -6
03JUL26 220.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 18 0
03JUL26 225.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
03JUL26 230.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
03JUL26 235.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 240.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 245.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 165.00 C 0.00 0.00 0.00 40.97 +4.80 94 0 0 0
10JUL26 167.50 C 0.00 0.00 0.00 38.50 +5.01 90 0 0 0
10JUL26 170.00 C 0.00 0.00 0.00 36.03 +5.88 86 0 0 0
10JUL26 172.50 C 0.00 0.00 0.00 33.01 +4.49 46 0 0 0
10JUL26 175.00 C 0.00 0.00 0.00 30.52 +5.27 45 0 0 0
10JUL26 177.50 C 0.00 0.00 0.00 28.04 +5.19 45 0 0 0
10JUL26 180.00 C 0.00 0.00 0.00 25.58 +5.08 45 0 0 0
10JUL26 182.50 C 0.00 0.00 0.00 23.14 +4.92 45 0 0 0
10JUL26 185.00 C 0.00 0.00 0.00 20.74 +4.72 45 0 0 0
10JUL26 187.50 C 0.00 0.00 0.00 18.39 +4.46 45 0 0 0
10JUL26 190.00 C 0.00 0.00 0.00 16.12 +4.16 45 0 0 0
10JUL26 192.50 C 0.00 0.00 0.00 13.95 +3.81 45 0 0 0
10JUL26 195.00 C 0.00 0.00 0.00 11.91 +3.43 45 0 0 0
10JUL26 197.50 C 0.00 0.00 0.00 10.01 +3.20 45 0 15 0
10JUL26 200.00 C 0.00 0.00 0.00 8.28 +2.75 45 0 18 0
10JUL26 205.00 C 5.30 6.20 4.85 5.35 +1.66 44 14 147 +7
10JUL26 210.00 C 2.50 3.80 2.50 3.30 +1.11 45 613 732 +594
10JUL26 215.00 C 2.00 2.30 1.59 1.86 +0.65 45 35 156 +22
10JUL26 220.00 C 0.87 1.40 0.87 0.95 +0.32 45 37 46 +37
10JUL26 225.00 C 0.70 0.70 0.70 0.45 +0.14 45 1 18 0
10JUL26 230.00 C 0.43 0.43 0.43 0.20 +0.06 45 1 1 +1
10JUL26 235.00 C 0.15 0.15 0.15 0.08 +0.02 45 5 5 +5
10JUL26 240.00 C 0.00 0.00 0.00 0.03 0.00 45 0 0 0
10JUL26 245.00 C 0.00 0.00 0.00 0.02 +0.01 48 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 58.67 +5.83 67 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 56.21 +5.52 65 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 53.73 +5.52 63 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 51.86 +6.07 71 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 48.92 +5.59 61 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 46.83 +6.12 64 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 44.00 +5.36 56 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 42.15 +5.98 62 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 39.65 +5.24 58 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 36.98 +5.89 53 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 34.75 +6.23 53 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 32.35 +5.60 51 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 30.00 +5.48 49 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 27.60 +5.14 46 0 504 0
30JUL26 182.50 C 0.00 0.00 0.00 24.74 +4.26 40 0 304 0
30JUL26 185.00 C 0.00 0.00 0.00 22.65 +4.05 40 0 245 0
30JUL26 187.50 C 0.00 0.00 0.00 20.64 +3.84 40 0 272 0
30JUL26 190.00 C 0.00 0.00 0.00 18.72 +3.61 40 0 347 0
30JUL26 192.50 C 0.00 0.00 0.00 16.89 +2.96 40 0 250 0
30JUL26 195.00 C 0.00 0.00 0.00 14.92 +3.02 38 0 363 0
30JUL26 197.50 C 0.00 0.00 0.00 13.55 +2.98 40 0 509 0
30JUL26 200.00 C 0.00 0.00 0.00 12.04 +2.79 40 0 884 0
30JUL26 205.00 C 9.04 10.00 9.04 9.42 +2.32 40 53 1,026 -5
30JUL26 210.00 C 7.12 8.19 6.39 7.15 +1.82 40 130 464 +109
30JUL26 215.00 C 4.90 6.18 4.90 5.34 +1.33 40 76 633 +12
30JUL26 220.00 C 3.15 4.60 3.15 3.91 +1.00 40 92 1,658 +64
30JUL26 225.00 C 2.58 3.15 2.52 2.81 +0.72 40 32 1,278 -4
30JUL26 230.00 C 2.02 2.40 1.88 1.97 +0.52 40 60 1,235 +25
30JUL26 235.00 C 1.30 1.47 1.30 1.35 +0.36 40 22 503 +22
30JUL26 240.00 C 1.13 1.20 1.04 0.90 +0.24 40 47 231 +25
30JUL26 245.00 C 0.80 0.80 0.80 0.59 +0.16 40 4 102 +4
28AUG26 150.00 C 0.00 0.00 0.00 57.39 +5.79 57 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 54.25 +4.99 47 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 52.62 +5.69 54 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 49.78 +5.16 48 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 47.36 +5.17 47 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 45.69 +5.72 51 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 43.45 +5.34 50 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 41.14 +5.90 49 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 38.88 +4.71 48 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 36.67 +4.59 47 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 34.51 +5.33 46 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 31.47 +4.20 40 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 29.48 +4.04 40 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 27.59 +3.87 40 0 149 0
28AUG26 185.00 C 0.00 0.00 0.00 25.73 +3.71 40 0 123 0
28AUG26 187.50 C 0.00 0.00 0.00 23.97 +3.55 40 0 160 0
28AUG26 190.00 C 0.00 0.00 0.00 22.26 +3.38 40 0 228 0
28AUG26 192.50 C 0.00 0.00 0.00 20.63 +3.23 40 0 219 0
28AUG26 195.00 C 0.00 0.00 0.00 19.09 +3.00 40 0 189 0
28AUG26 197.50 C 0.00 0.00 0.00 17.59 +2.73 40 0 218 0
28AUG26 200.00 C 16.04 16.04 16.04 16.43 +2.83 41 8 224 -8
28AUG26 205.00 C 12.50 14.00 12.50 13.86 +2.48 41 2 337 0
28AUG26 210.00 C 11.41 11.41 11.07 11.54 +2.10 41 30 179 +5
28AUG26 215.00 C 9.48 9.48 9.29 9.60 +1.74 41 78 212 +2
28AUG26 220.00 C 7.83 8.33 7.83 7.93 +1.51 41 45 201 -45
28AUG26 225.00 C 6.78 6.84 6.68 6.45 +1.24 41 31 202 -22
28AUG26 230.00 C 0.00 0.00 0.00 5.23 +1.05 41 0 483 0
28AUG26 235.00 C 4.39 4.50 4.39 4.18 +0.88 41 17 117 +15
28AUG26 240.00 C 3.33 3.76 3.26 3.30 +0.67 41 94 153 +50
28AUG26 245.00 C 2.76 3.20 2.76 2.62 +0.56 41 52 269 -1
29SEP26 147.50 C 0.00 0.00 0.00 59.05 +4.62 40 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 57.39 +5.26 47 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 54.75 +5.18 44 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 52.62 +5.06 44 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 50.85 +5.72 47 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 48.45 +5.49 45 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 46.35 +5.25 45 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 44.16 +5.62 45 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 41.97 +5.33 44 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 39.90 +4.37 43 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 37.78 +4.44 43 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 35.82 +5.03 42 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 33.02 +4.02 39 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 31.17 +3.84 39 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 29.36 +3.70 39 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 27.68 +3.60 39 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 26.01 +3.19 39 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 24.40 +3.05 39 0 184 0
29SEP26 192.50 C 0.00 0.00 0.00 22.91 +3.16 39 0 408 0
29SEP26 195.00 C 0.00 0.00 0.00 21.43 +3.09 39 0 167 0
29SEP26 197.50 C 0.00 0.00 0.00 20.01 +3.00 39 0 161 0
29SEP26 200.00 C 0.00 0.00 0.00 18.81 +2.90 39 0 138 0
29SEP26 205.00 C 0.00 0.00 0.00 16.35 +2.49 39 0 219 0
29SEP26 210.00 C 0.00 0.00 0.00 14.03 +2.22 39 0 366 0
29SEP26 215.00 C 11.48 12.42 11.48 12.13 +2.03 39 30 142 +14
29SEP26 220.00 C 10.51 10.51 10.51 10.35 +1.63 39 2 132 0
29SEP26 225.00 C 0.00 0.00 0.00 8.83 +1.44 39 0 146 0
29SEP26 230.00 C 0.00 0.00 0.00 7.51 +1.26 39 0 498 0
29SEP26 235.00 C 0.00 0.00 0.00 6.44 +1.15 40 0 172 0
29SEP26 240.00 C 0.00 0.00 0.00 5.37 +0.94 40 0 24 0
29SEP26 245.00 C 0.00 0.00 0.00 4.50 +0.82 39 0 48 0
29SEP26 250.00 C 0.00 0.00 0.00 3.73 +0.68 39 0 239 0
29SEP26 255.00 C 3.56 3.56 3.56 3.10 +0.59 39 15 15 0
29SEP26 260.00 C 0.00 0.00 0.00 2.54 +0.53 39 0 4 0
29SEP26 265.00 C 0.00 0.00 0.00 2.04 +0.40 39 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.66 +0.31 39 0 18 0
29SEP26 275.00 C 0.00 0.00 0.00 1.36 +0.27 39 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 1.09 +0.20 39 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.90 +0.19 39 0 7 0
29SEP26 290.00 C 0.00 0.00 0.00 0.71 +0.13 39 0 30 0
29OCT26 177.50 C 0.00 0.00 0.00 35.47 +4.54 41 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 32.85 +3.57 38 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 31.19 +3.50 38 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 29.54 +3.32 38 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 27.90 +3.14 38 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 26.43 +3.13 38 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 24.97 +2.29 38 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 23.50 +3.09 38 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 22.18 +2.94 38 0 28 0
29OCT26 200.00 C 0.00 0.00 0.00 21.04 +2.96 38 0 40 0
29OCT26 205.00 C 17.75 17.75 17.75 18.62 +2.75 38 2 12 +2
29OCT26 210.00 C 0.00 0.00 0.00 16.37 +2.46 38 0 0 0
29OCT26 215.00 C 13.68 13.68 13.68 14.40 +2.26 38 8 8 +8
29OCT26 220.00 C 0.00 0.00 0.00 12.51 +1.94 38 0 0 0
29OCT26 225.00 C 0.00 0.00 0.00 10.93 +1.75 38 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 9.52 +1.56 38 0 15 0
29OCT26 235.00 C 0.00 0.00 0.00 8.26 +1.28 38 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 7.04 +0.97 38 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 6.17 +0.90 38 0 1 0
30DEC26 147.50 C 0.00 0.00 0.00 62.06 +4.83 41 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 59.90 +4.75 41 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 57.78 +4.68 41 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 56.02 +4.93 41 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 53.92 +4.80 41 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 51.75 +4.56 40 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 49.76 +4.46 40 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 48.11 +4.66 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 46.23 +4.58 40 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 44.37 +4.37 40 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 42.56 +3.76 40 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 40.82 +3.77 40 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 39.05 +3.54 39 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 37.42 +3.58 39 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 35.69 +3.40 39 0 11 0
30DEC26 185.00 C 34.13 34.13 34.12 33.66 +2.81 38 4 49 0
30DEC26 187.50 C 0.00 0.00 0.00 32.55 +3.89 39 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 30.65 +3.35 38 0 34 0
30DEC26 192.50 C 0.00 0.00 0.00 29.69 +3.70 39 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 28.31 +3.43 39 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 26.61 +2.96 38 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 25.42 +2.92 38 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 23.13 +2.84 38 0 86 0
30DEC26 210.00 C 21.40 21.40 21.40 20.74 +2.43 38 1 342 -1
30DEC26 215.00 C 0.00 0.00 0.00 18.80 +2.36 38 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 16.87 +2.02 38 0 39 0
30DEC26 225.00 C 15.00 15.00 15.00 15.17 +1.87 38 1 20 -1
30DEC26 230.00 C 0.00 0.00 0.00 13.67 +1.73 38 0 61 0
30DEC26 235.00 C 0.00 0.00 0.00 12.45 +1.72 38 0 70 0
30DEC26 240.00 C 0.00 0.00 0.00 11.00 +1.39 38 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 10.03 +1.42 38 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 8.92 +1.21 38 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 7.91 +1.00 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 7.08 +0.92 38 0 41 0
30DEC26 265.00 C 0.00 0.00 0.00 6.07 +0.62 38 0 137 0
30DEC26 270.00 C 0.00 0.00 0.00 5.37 +0.49 38 0 51 0
30DEC26 275.00 C 0.00 0.00 0.00 4.79 +0.49 38 0 4 0
30MAR27 147.50 C 0.00 0.00 0.00 64.66 +4.95 39 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 62.66 +4.66 39 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 60.77 +4.67 39 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 58.83 +4.60 39 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 56.84 +4.71 38 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 54.90 +4.39 38 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 53.07 +4.20 38 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 51.27 +4.12 38 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 49.51 +4.03 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 47.79 +3.94 38 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 46.11 +4.12 38 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 44.47 +4.00 37 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 42.87 +3.66 37 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 41.30 +3.75 37 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 39.79 +3.54 37 0 16 0
30MAR27 185.00 C 0.00 0.00 0.00 38.32 +3.47 37 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 36.89 +3.44 37 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 36.01 +3.88 38 0 51 0
30MAR27 192.50 C 0.00 0.00 0.00 34.49 +3.61 38 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 33.16 +3.54 38 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 31.91 +3.45 38 0 32 0
30MAR27 200.00 C 0.00 0.00 0.00 30.11 +2.84 37 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 28.16 +2.90 37 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 25.96 +2.74 37 0 1,197 0
30MAR27 215.00 C 0.00 0.00 0.00 23.88 +2.49 37 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 22.04 +2.40 37 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 20.22 +2.20 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 18.62 +2.03 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 17.20 +1.89 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 15.90 +1.94 38 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 14.54 +1.56 38 0 15 0
29JUN27 160.00 C 0.00 0.00 0.00 57.52 +4.17 36 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 55.81 +4.10 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 54.14 +4.02 36 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 52.50 +3.94 36 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 50.89 +3.84 36 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 49.31 +3.75 36 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 47.80 +3.85 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 46.32 +3.79 36 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 44.85 +3.70 36 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 43.45 +3.46 36 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 42.14 +3.61 36 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 40.72 +3.45 36 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 39.43 +3.38 37 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 38.11 +3.30 36 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 36.93 +3.26 36 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 35.74 +3.27 37 0 100 0
29JUN27 200.00 C 34.50 34.60 34.50 34.57 +3.10 37 4 136 +2
29JUN27 205.00 C 0.00 0.00 0.00 32.29 +2.79 37 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 30.21 +2.74 37 0 7 0
29JUN27 215.00 C 0.00 0.00 0.00 28.29 +2.63 37 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 26.44 +2.53 37 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 24.70 +2.38 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 23.06 +2.26 37 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 21.58 +2.14 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 19.96 +1.82 37 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 18.85 +1.87 37 0 1 0
TOTAL CALL 1,954 25,136 +203
03JUL26 160.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 162.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 165.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
03JUL26 167.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
03JUL26 170.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
03JUL26 172.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
03JUL26 175.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 43 0
03JUL26 177.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
03JUL26 180.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
03JUL26 182.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
03JUL26 185.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 83 0
03JUL26 187.50 P 0.00 0.00 0.00 0.00 -0.05 0 0 60 0
03JUL26 190.00 P 0.00 0.00 0.00 0.00 -0.15 0 0 107 0
03JUL26 192.50 P 0.00 0.00 0.00 0.00 -0.36 0 0 16 0
03JUL26 195.00 P 0.10 0.10 0.10 0.00 -0.79 0 8 43 0
03JUL26 197.50 P 0.00 0.00 0.00 0.00 -1.52 0 0 75 0
03JUL26 200.00 P 0.39 0.39 0.04 0.00 -2.62 0 23 50 +3
03JUL26 205.00 P 2.39 2.39 0.10 0.00 -5.81 0 197 168 +165
03JUL26 210.00 P 0.00 0.00 0.00 4.60 -5.57 0 0 0 0
03JUL26 215.00 P 0.00 0.00 0.00 9.60 -5.42 0 0 0 0
03JUL26 220.00 P 0.00 0.00 0.00 14.60 -5.40 0 0 0 0
03JUL26 225.00 P 0.00 0.00 0.00 19.60 -5.40 0 0 0 0
03JUL26 230.00 P 0.00 0.00 0.00 24.60 -5.40 0 0 0 0
03JUL26 235.00 P 0.00 0.00 0.00 29.60 -5.40 0 0 0 0
03JUL26 240.00 P 0.00 0.00 0.00 34.60 -5.42 0 0 0 0
03JUL26 245.00 P 0.00 0.00 0.00 39.60 -5.41 0 0 0 0
10JUL26 165.00 P 0.00 0.00 0.00 0.01 0.00 56 0 2 0
10JUL26 167.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 0 0
10JUL26 170.00 P 0.00 0.00 0.00 0.01 -0.04 49 0 0 0
10JUL26 172.50 P 0.00 0.00 0.00 0.01 -0.08 45 0 0 0
10JUL26 175.00 P 0.00 0.00 0.00 0.02 -0.13 45 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 0.04 -0.20 45 0 15 0
10JUL26 180.00 P 0.00 0.00 0.00 0.08 -0.32 45 0 40 0
10JUL26 182.50 P 0.00 0.00 0.00 0.14 -0.48 45 0 0 0
10JUL26 185.00 P 0.34 0.40 0.34 0.24 -0.70 45 23 152 +2
10JUL26 187.50 P 0.00 0.00 0.00 0.40 -0.96 45 0 45 0
10JUL26 190.00 P 0.66 0.75 0.60 0.63 -1.28 45 20 86 +10
10JUL26 192.50 P 1.20 1.20 0.90 0.97 -1.64 45 4 128 0
10JUL26 195.00 P 0.00 0.00 0.00 1.42 -1.96 45 0 120 0
10JUL26 197.50 P 3.37 3.37 2.00 2.05 -2.46 45 24 60 +15
10JUL26 200.00 P 3.13 3.50 3.05 2.73 -2.98 44 60 68 +38
10JUL26 205.00 P 5.40 5.90 4.45 4.72 -4.01 43 78 84 +51
10JUL26 210.00 P 6.64 7.40 6.64 7.64 -4.38 44 2 1 +1
10JUL26 215.00 P 0.00 0.00 0.00 11.31 -4.76 45 0 0 0
10JUL26 220.00 P 0.00 0.00 0.00 15.43 -5.09 45 0 0 0
10JUL26 225.00 P 0.00 0.00 0.00 19.95 -5.27 45 0 0 0
10JUL26 230.00 P 0.00 0.00 0.00 24.72 -5.35 45 0 0 0
10JUL26 235.00 P 0.00 0.00 0.00 29.62 -5.39 44 0 0 0
10JUL26 240.00 P 0.00 0.00 0.00 34.60 -5.42 0 0 0 0
10JUL26 245.00 P 0.00 0.00 0.00 39.80 -5.32 69 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 0.01 -0.02 42 0 74 0
30JUL26 150.00 P 0.09 0.09 0.09 0.01 -0.03 40 7 12 +7
30JUL26 152.50 P 0.00 0.00 0.00 0.02 -0.04 40 0 78 0
30JUL26 155.00 P 0.25 0.25 0.25 0.03 -0.06 40 2 48 -2
30JUL26 157.50 P 0.00 0.00 0.00 0.05 -0.09 40 0 898 0
30JUL26 160.00 P 0.00 0.00 0.00 0.07 -0.13 40 0 275 0
30JUL26 162.50 P 0.35 0.35 0.35 0.11 -0.17 40 4 314 0
30JUL26 165.00 P 0.00 0.00 0.00 0.16 -0.25 40 0 364 0
30JUL26 167.50 P 0.00 0.00 0.00 0.24 -0.32 40 0 282 0
30JUL26 170.00 P 0.60 0.62 0.55 0.34 -0.41 40 29 328 +15
30JUL26 172.50 P 0.68 0.68 0.68 0.46 -0.55 40 4 230 +4
30JUL26 175.00 P 1.00 1.00 1.00 0.64 -0.67 40 4 339 0
30JUL26 177.50 P 0.00 0.00 0.00 0.87 -0.81 40 0 260 0
30JUL26 180.00 P 1.60 1.60 1.23 1.13 -1.02 40 9 264 0
30JUL26 182.50 P 1.67 1.67 1.60 1.49 -1.17 40 4 292 +1
30JUL26 185.00 P 2.14 2.14 1.80 1.91 -1.40 40 62 576 +54
30JUL26 187.50 P 2.21 2.21 2.21 2.40 -1.63 40 48 180 +25
30JUL26 190.00 P 3.23 3.46 3.23 2.98 -1.83 40 53 408 +29
30JUL26 192.50 P 3.91 3.91 3.54 3.60 -2.08 40 31 347 +1
30JUL26 195.00 P 4.27 4.27 4.20 4.34 -2.42 39 37 292 +15
30JUL26 197.50 P 5.00 5.04 4.72 5.18 -2.68 39 28 227 +27
30JUL26 200.00 P 6.38 6.38 5.47 6.14 -3.00 39 19 309 +1
30JUL26 205.00 P 7.59 7.59 7.59 8.46 -3.54 39 15 160 0
30JUL26 210.00 P 10.03 10.60 10.03 11.14 -3.86 39 5 56 +4
30JUL26 215.00 P 0.00 0.00 0.00 14.90 -3.68 42 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 18.04 -4.44 40 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 21.95 -4.70 40 0 19 0
30JUL26 230.00 P 0.00 0.00 0.00 26.13 -5.85 40 0 45 0
30JUL26 235.00 P 0.00 0.00 0.00 30.55 -5.50 40 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 34.77 -5.57 34 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 39.88 -5.28 40 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 0.27 -0.23 41 0 13 0
28AUG26 152.50 P 0.00 0.00 0.00 0.35 -0.26 41 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 0.46 -0.36 41 0 18 0
28AUG26 157.50 P 0.00 0.00 0.00 0.58 -0.43 40 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 0.77 -0.50 41 0 12 0
28AUG26 162.50 P 0.00 0.00 0.00 0.96 -0.58 41 0 88 0
28AUG26 165.00 P 1.46 1.46 1.46 1.21 -0.69 41 8 141 +8
28AUG26 167.50 P 0.00 0.00 0.00 1.48 -0.80 41 0 141 0
28AUG26 170.00 P 0.00 0.00 0.00 1.81 -0.93 41 0 69 0
28AUG26 172.50 P 2.29 2.40 2.29 2.19 -1.06 41 49 168 +41
28AUG26 175.00 P 0.00 0.00 0.00 2.61 -1.20 41 5 1,354 0
28AUG26 177.50 P 3.55 3.55 3.14 3.12 -1.35 41 16 151 +15
28AUG26 180.00 P 3.58 3.58 3.58 3.64 -1.50 41 8 396 0
28AUG26 182.50 P 0.00 0.00 0.00 4.27 -1.56 41 0 209 0
28AUG26 185.00 P 5.18 5.18 5.18 4.90 -1.87 41 15 149 -15
28AUG26 187.50 P 5.89 5.89 5.89 5.57 -1.95 40 15 200 +15
28AUG26 190.00 P 0.00 0.00 0.00 6.36 -2.22 40 0 338 0
28AUG26 192.50 P 6.77 6.91 6.77 7.20 -2.41 40 16 306 0
28AUG26 195.00 P 0.00 0.00 0.00 8.11 -2.59 40 0 399 0
28AUG26 197.50 P 9.90 9.90 9.90 9.01 -2.87 40 10 373 +10
28AUG26 200.00 P 0.00 0.00 0.00 10.23 -2.91 40 0 645 0
28AUG26 205.00 P 13.41 13.64 13.41 12.67 -3.41 40 23 210 +15
28AUG26 210.00 P 0.00 0.00 0.00 15.41 -3.72 40 0 140 0
28AUG26 215.00 P 0.00 0.00 0.00 18.34 -4.17 39 0 15 0
28AUG26 220.00 P 0.00 0.00 0.00 22.10 -3.96 40 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 25.63 -4.29 40 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 29.48 -4.92 40 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 33.47 -4.21 40 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 37.11 -4.66 38 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 42.11 -4.54 41 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 0.59 -0.35 39 0 33 0
29SEP26 150.00 P 0.00 0.00 0.00 0.72 -0.38 39 0 18 0
29SEP26 152.50 P 0.00 0.00 0.00 0.90 -0.45 39 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 1.09 -0.53 39 0 107 0
29SEP26 157.50 P 0.00 0.00 0.00 1.33 -0.60 39 0 34 0
29SEP26 160.00 P 0.00 0.00 0.00 1.60 -0.77 39 0 115 0
29SEP26 162.50 P 0.00 0.00 0.00 1.89 -0.79 39 0 180 0
29SEP26 165.00 P 0.00 0.00 0.00 2.26 -0.99 39 0 158 0
29SEP26 167.50 P 0.00 0.00 0.00 2.64 -1.13 39 0 178 0
29SEP26 170.00 P 0.00 0.00 0.00 3.09 -1.22 39 0 776 0
29SEP26 172.50 P 0.00 0.00 0.00 3.59 -1.39 39 0 237 0
29SEP26 175.00 P 0.00 0.00 0.00 4.22 -1.44 39 0 111 0
29SEP26 177.50 P 0.00 0.00 0.00 4.89 -1.51 40 0 118 0
29SEP26 180.00 P 5.22 5.22 5.22 5.47 -1.78 39 15 866 +15
29SEP26 182.50 P 0.00 0.00 0.00 6.13 -1.80 39 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 6.89 -2.10 39 0 65 0
29SEP26 187.50 P 0.00 0.00 0.00 7.72 -2.24 39 0 136 0
29SEP26 190.00 P 0.00 0.00 0.00 8.56 -2.45 39 0 218 0
29SEP26 192.50 P 0.00 0.00 0.00 9.53 -2.51 39 0 147 0
29SEP26 195.00 P 0.00 0.00 0.00 10.52 -2.79 39 0 173 0
29SEP26 197.50 P 0.00 0.00 0.00 11.58 -2.94 39 0 198 0
29SEP26 200.00 P 11.90 11.90 11.90 12.72 -3.02 38 2 682 0
29SEP26 205.00 P 16.07 16.07 16.07 15.28 -3.40 39 15 114 +12
29SEP26 210.00 P 0.00 0.00 0.00 18.00 -3.76 38 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 21.08 -3.69 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 24.46 -4.05 39 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 27.97 -3.83 39 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 31.56 -3.83 39 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 35.33 -4.52 39 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 39.34 -4.75 39 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 43.50 -5.38 39 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 47.73 -5.90 39 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 52.09 -4.78 39 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 56.53 -6.10 38 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 60.94 -6.10 38 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 65.60 -5.05 37 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 70.22 -5.14 37 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 74.95 -5.68 36 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 80.08 -5.36 39 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 84.90 -5.37 39 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 6.15 -1.77 38 0 4 0
29OCT26 180.00 P 0.00 0.00 0.00 6.88 -1.82 38 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 7.58 -1.92 38 0 0 0
29OCT26 185.00 P 0.00 0.00 0.00 8.40 -2.17 38 0 16 0
29OCT26 187.50 P 0.00 0.00 0.00 9.27 -2.31 38 0 15 0
29OCT26 190.00 P 11.00 11.00 11.00 10.21 -2.33 38 1 22 0
29OCT26 192.50 P 0.00 0.00 0.00 11.31 -2.41 38 0 15 0
29OCT26 195.00 P 0.00 0.00 0.00 12.28 -2.71 38 0 30 0
29OCT26 197.50 P 0.00 0.00 0.00 13.33 -2.92 38 0 30 0
29OCT26 200.00 P 0.00 0.00 0.00 14.49 -3.09 37 0 38 0
29OCT26 205.00 P 0.00 0.00 0.00 17.00 -3.31 38 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 19.80 -3.58 37 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 22.85 -3.03 38 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 26.09 -3.98 38 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 29.40 -4.11 38 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 33.01 -4.24 38 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 36.78 -4.55 38 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 40.69 -4.57 38 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 44.74 -4.84 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 2.24 -0.86 38 0 765 0
30DEC26 150.00 P 3.40 3.40 3.40 2.60 -0.88 38 3 15 0
30DEC26 152.50 P 0.00 0.00 0.00 2.98 -0.99 38 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 3.36 -1.13 38 0 83 0
30DEC26 157.50 P 0.00 0.00 0.00 3.93 -1.08 38 0 18 0
30DEC26 160.00 P 0.00 0.00 0.00 4.33 -1.25 38 0 129 0
30DEC26 162.50 P 0.00 0.00 0.00 4.84 -1.41 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 5.37 -1.76 38 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 6.03 -1.56 38 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 6.69 -1.66 38 0 53 0
30DEC26 172.50 P 0.00 0.00 0.00 7.36 -1.87 38 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 8.35 -2.03 38 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 9.21 -2.05 38 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 10.08 -2.12 38 0 22 0
30DEC26 182.50 P 0.00 0.00 0.00 10.94 -2.23 38 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 11.93 -2.27 38 0 59 0
30DEC26 187.50 P 0.00 0.00 0.00 12.99 -2.48 39 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 14.04 -2.54 39 0 51 0
30DEC26 192.50 P 0.00 0.00 0.00 14.91 -2.69 38 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 16.03 -2.92 38 0 153 0
30DEC26 197.50 P 0.00 0.00 0.00 17.26 -2.86 38 0 23 0
30DEC26 200.00 P 0.00 0.00 0.00 18.50 -3.02 38 0 592 0
30DEC26 205.00 P 0.00 0.00 0.00 21.05 -3.24 38 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 23.69 -3.50 38 0 54 0
30DEC26 215.00 P 0.00 0.00 0.00 26.80 -3.65 38 0 91 0
30DEC26 220.00 P 0.00 0.00 0.00 29.95 -3.79 38 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 33.25 -3.32 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 36.61 -3.42 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 40.20 -3.56 38 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 43.95 -3.65 38 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 47.77 -3.71 38 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 51.75 -4.50 38 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 55.81 -4.32 38 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 60.01 -4.36 38 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 64.25 -4.47 38 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 68.52 -4.74 38 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 72.90 -4.72 38 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 4.26 -1.11 38 0 46 0
30MAR27 150.00 P 0.00 0.00 0.00 4.92 -0.99 38 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 5.30 -1.00 38 0 10 0
30MAR27 155.00 P 0.00 0.00 0.00 5.82 -1.16 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 6.39 -1.28 38 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 7.07 -1.53 38 0 753 0
30MAR27 162.50 P 0.00 0.00 0.00 7.98 -1.33 38 0 6 0
30MAR27 165.00 P 0.00 0.00 0.00 8.68 -1.51 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 9.39 -1.68 38 0 6 0
30MAR27 170.00 P 0.00 0.00 0.00 10.26 -1.70 38 0 22 0
30MAR27 172.50 P 0.00 0.00 0.00 11.13 -1.72 39 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 12.01 -1.81 39 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 12.90 -2.00 39 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 13.86 -2.12 39 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 14.93 -2.14 39 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 16.00 -2.16 39 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 17.08 -2.29 39 0 31 0
30MAR27 190.00 P 0.00 0.00 0.00 18.17 -2.48 39 0 48 0
30MAR27 192.50 P 0.00 0.00 0.00 19.33 -2.59 39 0 3 0
30MAR27 195.00 P 0.00 0.00 0.00 20.63 -2.60 39 0 64 0
30MAR27 197.50 P 0.00 0.00 0.00 21.74 -2.75 39 0 45 0
30MAR27 200.00 P 0.00 0.00 0.00 23.08 -2.83 39 0 21 0
30MAR27 205.00 P 0.00 0.00 0.00 25.77 -2.88 39 0 64 0
30MAR27 210.00 P 0.00 0.00 0.00 28.44 -3.17 39 0 45 0
30MAR27 215.00 P 0.00 0.00 0.00 31.31 -3.42 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 34.49 -3.49 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 37.71 -3.13 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 40.96 -3.90 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 44.43 -4.12 39 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 48.01 -4.26 39 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 51.69 -3.77 39 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 9.60 -1.49 38 0 3 0
29JUN27 162.50 P 0.00 0.00 0.00 10.32 -1.66 38 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 11.19 -1.68 38 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 12.07 -1.70 38 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 12.96 -1.72 38 0 24 0
29JUN27 172.50 P 0.00 0.00 0.00 13.85 -1.88 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 14.75 -2.07 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 15.79 -2.12 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 16.87 -2.14 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 17.95 -2.16 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 19.04 -2.24 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 20.14 -2.43 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 21.29 -2.58 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 22.57 -2.60 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 23.86 -2.61 39 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 25.15 -2.63 39 0 104 0
29JUN27 200.00 P 0.00 0.00 0.00 26.44 -2.74 39 0 101 0
29JUN27 205.00 P 0.00 0.00 0.00 29.09 -3.09 39 0 2 0
29JUN27 210.00 P 0.00 0.00 0.00 32.09 -3.10 39 0 30 0
29JUN27 215.00 P 0.00 0.00 0.00 35.06 -3.20 39 0 15 0
29JUN27 220.00 P 0.00 0.00 0.00 38.13 -3.33 39 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 41.36 -3.38 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 44.52 -3.66 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 47.95 -3.76 39 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 51.44 -3.91 39 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 55.04 -4.00 39 0 0 0
TOTAL PUT 1,001 24,743 +582
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$ 6.58
30JUL26 4.60 C 0.00 0.00 0.00 2.01 +0.33 76 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.92 +0.32 79 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.82 +0.31 75 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.73 +0.32 75 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.64 +0.33 75 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.41 +0.28 71 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.18 +0.26 66 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.96 +0.24 61 0 0 0
30JUL26 6.00 C 0.68 0.83 0.68 0.77 +0.21 59 34 46 -6
30JUL26 6.25 C 0.61 0.61 0.60 0.58 +0.16 55 4 119 +2
30JUL26 6.50 C 0.50 0.50 0.42 0.43 +0.12 53 55 107 +55
30JUL26 6.75 C 0.26 0.26 0.26 0.32 +0.09 54 1 38 +1
30JUL26 7.00 C 0.00 0.00 0.00 0.23 +0.07 54 0 101 0
30JUL26 7.25 C 0.15 0.15 0.15 0.17 +0.06 55 21 114 +14
30JUL26 7.50 C 0.00 0.00 0.00 0.11 +0.03 54 0 131 0
30JUL26 7.75 C 0.00 0.00 0.00 0.08 +0.03 55 0 78 0
30JUL26 8.00 C 0.00 0.00 0.00 0.05 +0.02 54 0 80 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 +0.01 54 0 125 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 +0.01 54 0 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 134 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 137 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 61 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 68 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 72 0 117 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 79 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 85 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 92 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 97 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 103 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 108 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 118 0 10 0
28AUG26 4.60 C 0.00 0.00 0.00 2.09 +0.30 76 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.99 +0.27 72 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.90 +0.28 71 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.81 +0.27 70 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.72 +0.26 68 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.50 +0.24 64 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.29 +0.21 61 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.11 +0.23 61 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.91 +0.18 56 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.75 +0.15 55 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.61 +0.11 54 0 90 0
28AUG26 6.75 C 0.00 0.00 0.00 0.51 +0.10 55 0 135 0
28AUG26 7.00 C 0.00 0.00 0.00 0.41 +0.08 55 0 60 0
28AUG26 7.25 C 0.00 0.00 0.00 0.33 +0.06 55 0 152 0
28AUG26 7.50 C 0.00 0.00 0.00 0.27 +0.05 56 0 110 0
28AUG26 7.75 C 0.17 0.17 0.17 0.21 +0.04 55 20 95 +20
28AUG26 8.00 C 0.13 0.13 0.13 0.17 +0.03 56 20 95 +20
28AUG26 8.25 C 0.00 0.00 0.00 0.13 +0.02 55 0 75 0
28AUG26 8.50 C 0.07 0.07 0.07 0.10 +0.02 55 4 49 +4
28AUG26 8.75 C 0.00 0.00 0.00 0.08 +0.02 56 0 66 0
28AUG26 9.00 C 0.00 0.00 0.00 0.06 +0.01 55 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.05 +0.01 56 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.04 +0.01 57 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.03 +0.01 57 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.02 +0.01 55 0 26 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 59 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.15 +0.26 69 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.06 +0.26 68 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.98 +0.28 68 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.89 +0.25 66 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.81 +0.26 65 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.61 +0.24 63 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.43 +0.23 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.25 +0.22 61 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.08 +0.19 59 0 45 0
29SEP26 6.25 C 0.00 0.00 0.00 0.91 +0.14 56 0 120 0
29SEP26 6.50 C 0.00 0.00 0.00 0.79 +0.12 56 0 47 0
29SEP26 6.75 C 0.70 0.70 0.65 0.68 +0.11 57 45 135 +30
29SEP26 7.00 C 0.54 0.59 0.54 0.59 +0.10 57 30 106 +30
29SEP26 7.25 C 0.49 0.49 0.45 0.50 +0.08 57 45 52 +30
29SEP26 7.50 C 0.00 0.00 0.00 0.43 +0.07 57 0 68 0
29SEP26 7.75 C 0.31 0.31 0.31 0.37 +0.06 58 15 113 +15
29SEP26 8.00 C 0.24 0.26 0.24 0.31 +0.05 57 30 77 +30
29SEP26 8.25 C 0.22 0.22 0.21 0.26 +0.04 57 20 23 +2
29SEP26 8.50 C 0.00 0.00 0.00 0.22 +0.03 57 0 125 0
29SEP26 8.75 C 0.00 0.00 0.00 0.19 +0.03 58 0 160 0
29SEP26 9.00 C 0.13 0.13 0.13 0.16 +0.03 58 2 155 -2
29SEP26 9.25 C 0.00 0.00 0.00 0.13 +0.02 57 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.11 +0.02 58 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 +0.01 57 0 15 0
29SEP26 10.00 C 0.06 0.06 0.06 0.07 0.00 56 10 324 +10
29SEP26 10.50 C 0.00 0.00 0.00 0.06 +0.01 59 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 +0.01 59 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.03 +0.01 59 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 56 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 59 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 67 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 70 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 72 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 74 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.21 +0.27 67 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.13 +0.26 66 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.05 +0.26 66 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.97 +0.26 65 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.89 +0.24 64 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.70 +0.23 63 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.53 +0.22 62 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.35 +0.22 60 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.19 +0.18 58 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.02 +0.12 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.91 +0.11 56 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.80 +0.10 56 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.71 +0.09 57 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.62 +0.07 57 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.55 +0.07 57 0 10 0
29OCT26 7.75 C 0.45 0.45 0.45 0.48 +0.06 57 3 3 +3
29OCT26 8.00 C 0.00 0.00 0.00 0.42 +0.05 57 0 5 0
29OCT26 8.25 C 0.00 0.00 0.00 0.37 +0.04 58 0 0 0
29OCT26 8.50 C 0.23 0.23 0.23 0.32 +0.03 57 5 5 +5
29OCT26 8.75 C 0.00 0.00 0.00 0.28 +0.03 58 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.30 +0.27 61 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.23 +0.27 61 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.15 +0.25 61 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.08 +0.25 61 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.01 +0.26 60 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.84 +0.24 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.67 +0.20 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.51 +0.17 58 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.37 +0.14 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.25 +0.13 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.14 +0.12 58 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.04 +0.11 58 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.95 +0.10 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.86 +0.09 58 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 0.79 +0.09 59 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.71 +0.07 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.65 +0.07 59 0 24 0
30DEC26 8.25 C 0.47 0.49 0.47 0.59 +0.06 59 69 114 +69
30DEC26 8.50 C 0.00 0.00 0.00 0.53 +0.05 59 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.48 +0.04 59 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.44 +0.04 59 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.40 +0.04 59 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.36 +0.03 59 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.33 +0.03 59 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.30 +0.03 59 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.24 +0.01 59 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.20 +0.01 59 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.17 +0.02 60 0 229 0
30DEC26 12.00 C 0.00 0.00 0.00 0.13 0.00 59 0 200 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 +0.01 59 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 0.00 59 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 0.00 60 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 0.00 61 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 0.00 61 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 0.00 61 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 0.00 61 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 0.00 60 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.44 +0.27 59 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.37 +0.27 59 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.30 +0.25 58 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.23 +0.25 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.16 +0.24 57 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.00 +0.21 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.86 +0.19 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.73 +0.18 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.61 +0.17 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.50 +0.16 58 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.40 +0.16 58 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.30 +0.15 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.21 +0.14 58 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.13 +0.13 59 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.05 +0.13 59 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.97 +0.11 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.91 +0.11 59 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.84 +0.10 59 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.78 +0.09 59 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.73 +0.09 59 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 0.68 +0.09 59 0 73 0
30MAR27 9.25 C 0.00 0.00 0.00 0.63 +0.08 59 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.59 +0.08 59 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.55 +0.07 59 0 35 0
30MAR27 10.00 C 0.40 0.40 0.40 0.51 +0.07 59 10 84 +10
30MAR27 10.50 C 0.00 0.00 0.00 0.44 +0.05 59 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.38 +0.05 59 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.33 +0.04 59 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.29 +0.04 59 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.25 +0.03 59 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.22 +0.03 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.19 +0.02 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.17 +0.02 60 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 +0.02 60 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 +0.02 60 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 +0.01 59 0 47 0
29JUN27 4.60 C 0.00 0.00 0.00 2.53 +0.24 55 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.47 +0.24 55 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.40 +0.22 55 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.34 +0.22 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.28 +0.21 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.15 +0.21 56 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.02 +0.20 56 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.90 +0.19 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.79 +0.18 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.68 +0.17 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.58 +0.16 57 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.49 +0.16 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.40 +0.15 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.32 +0.15 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.24 +0.14 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.17 +0.13 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.10 +0.13 58 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 1.03 +0.11 57 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.97 +0.11 57 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.92 +0.11 58 0 4 0
29JUN27 9.00 C 0.00 0.00 0.00 0.86 +0.10 58 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.81 +0.09 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.77 +0.09 58 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.72 +0.08 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.68 +0.08 58 0 61 0
29JUN27 10.50 C 0.00 0.00 0.00 0.61 +0.08 58 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.54 +0.07 58 0 45 0
TOTAL CALL 443 15,141 +342
30JUL26 4.60 P 0.04 0.04 0.04 0.01 0.00 68 14 14 +14
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 4.80 P 0.05 0.05 0.05 0.01 -0.01 61 5 50 -5
30JUL26 4.90 P 0.06 0.06 0.06 0.01 -0.02 57 93 96 +78
30JUL26 5.00 P 0.00 0.00 0.00 0.02 -0.02 61 0 0 0
30JUL26 5.25 P 0.07 0.07 0.07 0.03 -0.04 57 28 125 -13
30JUL26 5.50 P 0.00 0.00 0.00 0.06 -0.06 58 0 50 0
30JUL26 5.75 P 0.14 0.14 0.14 0.10 -0.09 57 10 314 +10
30JUL26 6.00 P 0.00 0.00 0.00 0.16 -0.12 56 0 292 0
30JUL26 6.25 P 0.29 0.29 0.26 0.25 -0.15 57 17 341 +2
30JUL26 6.50 P 0.36 0.39 0.34 0.36 -0.18 57 100 382 +46
30JUL26 6.75 P 0.50 0.50 0.48 0.49 -0.20 56 16 235 +15
30JUL26 7.00 P 0.62 0.62 0.62 0.65 -0.25 56 10 735 0
30JUL26 7.25 P 0.85 0.85 0.80 0.80 -0.30 51 2 167 -2
30JUL26 7.50 P 0.00 0.00 0.00 1.01 -0.32 52 0 510 0
30JUL26 7.75 P 0.00 0.00 0.00 1.23 -0.33 54 0 500 0
30JUL26 8.00 P 0.00 0.00 0.00 1.46 -0.34 55 0 409 0
30JUL26 8.25 P 0.00 0.00 0.00 1.70 -0.33 58 0 38 0
30JUL26 8.50 P 0.00 0.00 0.00 1.95 -0.34 63 0 27 0
30JUL26 8.75 P 0.00 0.00 0.00 2.18 -0.37 59 0 45 0
30JUL26 9.00 P 0.00 0.00 0.00 2.44 -0.36 70 0 25 0
30JUL26 9.25 P 0.00 0.00 0.00 2.68 -0.37 68 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 2.92 -0.34 0 0 52 0
30JUL26 9.75 P 0.00 0.00 0.00 3.18 -0.37 77 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 3.43 -0.32 81 0 10 0
30JUL26 10.50 P 0.00 0.00 0.00 3.92 -0.35 0 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 4.42 -0.37 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.92 -0.32 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.42 -0.33 0 0 3 0
30JUL26 12.50 P 0.00 0.00 0.00 5.92 -0.35 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.42 -0.37 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.92 -0.36 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.42 -0.34 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.03 -0.03 58 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.04 -0.03 59 0 68 0
28AUG26 4.80 P 0.00 0.00 0.00 0.05 -0.04 59 0 10 0
28AUG26 4.90 P 0.16 0.16 0.16 0.06 -0.04 58 13 13 +13
28AUG26 5.00 P 0.18 0.18 0.17 0.07 -0.05 58 81 2,099 0
28AUG26 5.25 P 0.21 0.21 0.21 0.11 -0.07 58 15 165 +15
28AUG26 5.50 P 0.24 0.24 0.24 0.16 -0.09 57 30 305 +30
28AUG26 5.75 P 0.00 0.00 0.00 0.23 -0.12 58 0 135 0
28AUG26 6.00 P 0.00 0.00 0.00 0.31 -0.15 57 0 220 0
28AUG26 6.25 P 0.00 0.00 0.00 0.42 -0.16 58 0 116 0
28AUG26 6.50 P 0.00 0.00 0.00 0.54 -0.18 58 0 121 0
28AUG26 6.75 P 0.00 0.00 0.00 0.68 -0.18 58 0 90 0
28AUG26 7.00 P 0.00 0.00 0.00 0.83 -0.24 57 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.99 -0.27 57 0 65 0
28AUG26 7.50 P 0.00 0.00 0.00 1.15 -0.30 54 0 216 0
28AUG26 7.75 P 1.35 1.35 1.35 1.36 -0.26 56 15 87 -15
28AUG26 8.00 P 0.00 0.00 0.00 1.57 -0.32 57 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.77 -0.35 55 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 2.01 -0.31 58 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 2.23 -0.32 57 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.47 -0.36 59 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.71 -0.37 60 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.94 -0.34 58 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 3.21 -0.34 67 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.44 -0.35 64 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.95 -0.36 74 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.43 -0.36 71 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.93 -0.38 76 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.43 -0.37 80 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.92 -0.37 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.42 -0.37 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.92 -0.36 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.42 -0.37 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 -0.05 59 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.10 -0.05 60 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 -0.06 59 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.13 -0.06 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.15 -0.07 59 0 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.20 -0.10 58 0 585 0
29SEP26 5.50 P 0.00 0.00 0.00 0.28 -0.11 59 0 133 0
29SEP26 5.75 P 0.00 0.00 0.00 0.36 -0.13 59 0 271 0
29SEP26 6.00 P 0.50 0.52 0.50 0.47 -0.14 60 42 323 +35
29SEP26 6.25 P 0.00 0.00 0.00 0.58 -0.16 60 0 371 0
29SEP26 6.50 P 0.00 0.00 0.00 0.71 -0.18 60 0 322 0
29SEP26 6.75 P 0.00 0.00 0.00 0.85 -0.19 60 0 157 0
29SEP26 7.00 P 0.98 0.98 0.98 1.01 -0.20 61 7 112 +7
29SEP26 7.25 P 0.00 0.00 0.00 1.15 -0.25 59 0 43 0
29SEP26 7.50 P 0.00 0.00 0.00 1.32 -0.26 58 0 112 0
29SEP26 7.75 P 1.48 1.48 1.48 1.47 -0.31 56 15 117 +15
29SEP26 8.00 P 0.00 0.00 0.00 1.70 -0.29 59 0 191 0
29SEP26 8.25 P 0.00 0.00 0.00 1.88 -0.29 57 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 2.09 -0.31 57 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.31 -0.31 57 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.55 -0.30 60 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.78 -0.31 60 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.99 -0.34 58 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.25 -0.32 62 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.49 -0.32 64 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.97 -0.34 65 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.47 -0.32 70 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.96 -0.35 73 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.44 -0.36 71 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.94 -0.35 75 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.43 -0.36 75 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.94 -0.34 83 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.43 -0.36 82 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.92 -0.33 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.42 -0.34 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.92 -0.33 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.42 -0.34 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.13 -0.07 59 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.15 -0.07 59 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.17 -0.08 59 0 317 0
29OCT26 4.90 P 0.00 0.00 0.00 0.19 -0.09 59 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.21 -0.10 58 0 20 0
29OCT26 5.25 P 0.00 0.00 0.00 0.29 -0.11 60 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.37 -0.12 59 0 100 0
29OCT26 5.75 P 0.00 0.00 0.00 0.46 -0.15 59 0 3 0
29OCT26 6.00 P 0.65 0.65 0.65 0.57 -0.16 59 10 10 +10
29OCT26 6.25 P 0.00 0.00 0.00 0.69 -0.18 60 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.82 -0.20 60 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.97 -0.19 60 0 0 0
29OCT26 7.00 P 1.10 1.10 1.10 1.12 -0.19 60 9 9 +9
29OCT26 7.25 P 0.00 0.00 0.00 1.29 -0.20 61 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.45 -0.21 60 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.63 -0.22 60 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.82 -0.22 60 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.01 -0.25 60 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.21 -0.26 60 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.41 -0.28 60 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.25 -0.08 61 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.27 -0.09 60 0 9,002 0
30DEC26 4.80 P 0.00 0.00 0.00 0.30 -0.09 60 0 222 0
30DEC26 4.90 P 0.00 0.00 0.00 0.33 -0.10 60 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.36 -0.11 60 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.45 -0.12 61 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.55 -0.13 61 0 85 0
30DEC26 5.75 P 0.00 0.00 0.00 0.66 -0.14 61 0 128 0
30DEC26 6.00 P 0.00 0.00 0.00 0.77 -0.17 61 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.91 -0.17 62 0 114 0
30DEC26 6.50 P 0.00 0.00 0.00 1.04 -0.19 61 0 132 0
30DEC26 6.75 P 0.00 0.00 0.00 1.19 -0.20 62 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.35 -0.21 62 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.51 -0.22 62 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.69 -0.20 63 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.86 -0.24 63 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 2.04 -0.25 62 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.23 -0.25 63 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 2.42 -0.27 63 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.62 -0.27 63 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.82 -0.28 63 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.03 -0.28 63 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 3.24 -0.30 63 0 97 0
30DEC26 9.75 P 0.00 0.00 0.00 3.45 -0.32 63 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 3.68 -0.31 64 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.13 -0.29 64 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.59 -0.33 65 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.06 -0.31 66 0 33 0
30DEC26 12.00 P 0.00 0.00 0.00 5.54 -0.32 68 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.02 -0.30 69 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.50 -0.31 70 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.98 -0.32 70 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.47 -0.32 71 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.96 -0.33 72 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.45 -0.32 73 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.94 -0.32 73 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.42 -0.34 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.39 -0.07 61 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.43 -0.07 61 0 31 0
30MAR27 4.80 P 0.00 0.00 0.00 0.46 -0.08 61 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.50 -0.08 61 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.54 -0.08 61 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.63 -0.11 61 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.75 -0.11 61 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.87 -0.12 62 0 85 0
30MAR27 6.00 P 0.00 0.00 0.00 0.99 -0.14 61 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 1.13 -0.14 62 0 45 0
30MAR27 6.50 P 0.00 0.00 0.00 1.27 -0.15 62 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.42 -0.16 62 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.58 -0.17 62 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.74 -0.19 62 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.92 -0.19 63 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 2.10 -0.19 63 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 2.28 -0.20 63 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.47 -0.21 64 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.65 -0.22 63 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.85 -0.23 63 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.04 -0.25 63 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.24 -0.26 63 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.44 -0.27 63 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.64 -0.28 63 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.86 -0.27 64 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.29 -0.29 64 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.74 -0.31 65 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.19 -0.31 65 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.65 -0.29 66 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.11 -0.30 66 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.59 -0.33 67 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.06 -0.30 68 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.54 -0.30 68 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.01 -0.35 68 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.49 -0.31 68 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.98 -0.30 69 0 0 0
29JUN27 4.60 P 0.62 0.62 0.62 0.50 -0.08 60 30 30 +30
29JUN27 4.70 P 0.00 0.00 0.00 0.54 -0.08 60 0 10 0
29JUN27 4.80 P 0.75 0.75 0.74 0.58 -0.08 60 3 3 +3
29JUN27 4.90 P 0.00 0.00 0.00 0.62 -0.08 60 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.66 -0.08 60 0 50 0
29JUN27 5.25 P 0.00 0.00 0.00 0.76 -0.11 60 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.89 -0.10 60 0 11 0
29JUN27 5.75 P 0.00 0.00 0.00 1.01 -0.12 60 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.14 -0.13 60 0 100 0
29JUN27 6.25 P 0.00 0.00 0.00 1.28 -0.13 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.43 -0.14 61 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.58 -0.15 61 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.74 -0.16 61 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 1.90 -0.17 61 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.07 -0.18 61 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.25 -0.18 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.43 -0.19 61 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.62 -0.20 62 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.81 -0.20 62 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.01 -0.20 62 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.20 -0.21 62 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.40 -0.22 63 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.61 -0.23 63 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.82 -0.23 64 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.03 -0.24 64 0 20 0
29JUN27 10.50 P 0.00 0.00 0.00 4.45 -0.26 64 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.87 -0.28 64 0 27 0
TOTAL PUT 565 35,292 +297
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$ 37.22
30JUL26 26.00 C 0.00 0.00 0.00 11.51 +1.18 89 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.52 +1.15 82 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.45 +1.08 69 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.55 +1.04 69 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.54 +0.98 61 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.56 +1.03 55 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.45 +0.80 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.57 +0.73 41 0 34 0
30JUL26 34.00 C 0.00 0.00 0.00 3.76 +0.65 41 0 23 0
30JUL26 35.00 C 0.00 0.00 0.00 3.02 +0.56 41 0 111 0
30JUL26 36.00 C 0.00 0.00 0.00 2.37 +0.53 41 0 167 0
30JUL26 37.00 C 1.58 1.98 1.58 1.87 +0.48 42 30 70 0
30JUL26 38.00 C 1.18 1.41 1.18 1.40 +0.36 42 16 112 -14
30JUL26 39.00 C 0.00 0.00 0.00 1.03 +0.25 42 0 60 0
30JUL26 40.00 C 0.80 0.80 0.80 0.73 +0.18 42 5 64 0
30JUL26 41.00 C 0.00 0.00 0.00 0.51 +0.13 42 0 79 0
30JUL26 42.00 C 0.00 0.00 0.00 0.35 +0.09 42 0 99 0
30JUL26 43.00 C 0.00 0.00 0.00 0.23 +0.06 41 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.15 +0.04 41 0 137 0
30JUL26 45.00 C 0.00 0.00 0.00 0.10 +0.03 42 0 98 0
30JUL26 46.00 C 0.15 0.15 0.15 0.06 +0.01 41 15 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.04 +0.01 42 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 43 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.53 +1.05 60 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.60 +1.08 58 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.60 +0.99 53 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.65 +0.97 50 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.74 +0.84 48 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.87 +0.93 47 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.01 +0.85 45 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.04 +0.60 40 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 4.45 +0.73 43 0 154 0
28AUG26 35.00 C 3.36 3.82 3.36 3.73 +0.62 41 22 61 0
28AUG26 36.00 C 2.79 2.79 2.79 3.13 +0.53 41 15 106 +15
28AUG26 37.00 C 2.42 2.49 2.42 2.57 +0.43 41 22 89 -18
28AUG26 38.00 C 1.89 1.96 1.89 2.11 +0.36 40 17 28 +17
28AUG26 39.00 C 0.00 0.00 0.00 1.73 +0.31 41 0 45 0
28AUG26 40.00 C 1.47 1.50 1.47 1.38 +0.24 40 19 105 0
28AUG26 41.00 C 1.23 1.23 1.23 1.10 +0.17 41 12 165 0
28AUG26 42.00 C 0.00 0.00 0.00 0.86 +0.10 40 0 60 0
28AUG26 43.00 C 0.00 0.00 0.00 0.67 +0.08 40 0 209 0
28AUG26 44.00 C 0.00 0.00 0.00 0.52 +0.06 40 0 65 0
28AUG26 45.00 C 0.00 0.00 0.00 0.39 +0.03 40 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.30 +0.03 40 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.22 +0.01 40 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.17 +0.01 40 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.12 0.00 40 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.09 0.00 40 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.04 -0.01 40 0 90 0
28AUG26 55.00 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.83 +1.07 58 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.85 +1.00 54 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.92 +0.96 51 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.00 +0.87 48 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.11 +0.81 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.27 +0.71 45 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.47 +0.83 44 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.56 +0.59 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 4.89 +0.54 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.27 +0.60 40 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 3.77 +0.59 41 0 64 0
29SEP26 37.00 C 3.08 3.17 3.08 3.24 +0.50 41 22 131 +22
29SEP26 38.00 C 0.00 0.00 0.00 2.78 +0.41 41 0 37 0
29SEP26 39.00 C 2.33 2.33 2.33 2.38 +0.39 41 15 60 +15
29SEP26 40.00 C 0.00 0.00 0.00 2.03 +0.34 41 0 44 0
29SEP26 41.00 C 0.00 0.00 0.00 1.72 +0.28 41 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 1.44 +0.21 41 0 39 0
29SEP26 43.00 C 0.00 0.00 0.00 1.20 +0.15 41 0 81 0
29SEP26 44.00 C 1.15 1.15 1.15 0.99 +0.11 41 15 30 -15
29SEP26 45.00 C 0.00 0.00 0.00 0.82 +0.10 41 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 0.66 +0.06 40 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.54 +0.05 40 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.45 +0.05 41 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.37 +0.04 41 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.30 +0.03 41 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.17 +0.01 40 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.10 +0.01 41 0 12 0
29SEP26 57.50 C 0.00 0.00 0.00 0.06 0.00 41 0 7 0
29SEP26 60.00 C 0.00 0.00 0.00 0.03 0.00 40 0 17 0
29SEP26 62.50 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.09 +0.94 51 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.19 +0.90 49 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.32 +0.83 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.49 +0.79 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.70 +0.78 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 6.95 +0.84 45 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.25 +0.77 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.43 +0.54 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 4.84 +0.63 41 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.31 +0.58 42 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 3.81 +0.49 42 0 15 0
29OCT26 38.00 C 0.00 0.00 0.00 3.36 +0.45 42 0 30 0
29OCT26 39.00 C 2.96 2.96 2.96 3.03 +0.49 43 7 45 0
29OCT26 40.00 C 2.65 2.65 2.65 2.62 +0.38 42 15 36 +15
29OCT26 41.00 C 0.00 0.00 0.00 2.31 +0.38 42 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 2.01 +0.34 42 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 1.74 +0.29 42 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 1.51 +0.23 42 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 1.30 +0.17 42 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.17 +0.89 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.36 +0.90 49 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.52 +0.87 48 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.70 +0.83 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 8.93 +0.81 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.20 +0.78 45 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.51 +0.75 45 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.86 +0.71 44 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.26 +0.86 44 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.69 +0.80 44 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.16 +0.75 43 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 4.67 +0.69 43 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 4.11 +0.55 42 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 3.69 +0.48 42 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 3.34 +0.39 42 0 45 0
30DEC26 41.00 C 3.01 3.01 3.01 3.08 +0.44 43 6 47 +6
30DEC26 42.00 C 0.00 0.00 0.00 2.77 +0.41 43 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.49 +0.40 43 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.21 +0.34 43 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 1.99 +0.38 43 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.78 +0.35 43 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.58 +0.31 43 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.37 +0.25 42 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.22 +0.19 42 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.11 +0.23 42 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.80 +0.15 42 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.60 +0.12 42 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.45 +0.11 42 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.33 +0.08 42 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.24 +0.06 42 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 +0.05 42 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 +0.03 42 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 +0.03 43 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.71 +0.86 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 11.91 +0.83 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.16 +0.81 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.43 +0.78 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.75 +0.76 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.08 +0.73 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.48 +0.70 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 7.90 +0.70 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.33 +0.64 45 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.83 +0.63 45 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.34 +0.62 45 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.87 +0.58 45 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.46 +0.60 45 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.03 +0.52 44 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.64 +0.48 44 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.33 +0.60 44 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 3.99 +0.55 44 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.68 +0.43 44 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.41 +0.49 44 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.15 +0.48 44 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.88 +0.41 44 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.67 +0.40 44 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.47 +0.39 44 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.26 +0.35 44 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.08 +0.32 44 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.70 +0.25 44 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.38 +0.20 44 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.11 +0.19 44 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.91 +0.15 44 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.72 +0.11 44 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.20 +0.84 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.49 +0.84 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 11.78 +0.81 46 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.11 +0.80 46 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.47 +0.78 45 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 9.84 +0.66 45 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.28 +0.67 45 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.72 +0.79 45 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.18 +0.76 44 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 7.70 +0.77 44 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.13 +0.65 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.66 +0.61 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 6.25 +0.60 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.85 +0.57 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.46 +0.50 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.11 +0.50 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.80 +0.49 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.48 +0.45 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.20 +0.40 43 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 3.95 +0.27 43 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.74 +0.35 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.49 +0.31 43 0 0 0
TOTAL CALL 253 4,709 +43
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.02 -0.03 42 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 0.04 -0.05 41 0 35 0
30JUL26 31.00 P 0.00 0.00 0.00 0.08 -0.09 41 0 20 0
30JUL26 32.00 P 0.00 0.00 0.00 0.16 -0.13 41 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.29 -0.19 41 0 106 0
30JUL26 34.00 P 0.00 0.00 0.00 0.47 -0.29 41 0 47 0
30JUL26 35.00 P 0.00 0.00 0.00 0.73 -0.39 41 0 33 0
30JUL26 36.00 P 0.00 0.00 0.00 1.06 -0.51 40 0 77 0
30JUL26 37.00 P 0.00 0.00 0.00 1.49 -0.63 40 0 153 0
30JUL26 38.00 P 0.00 0.00 0.00 2.05 -0.63 41 0 120 0
30JUL26 39.00 P 0.00 0.00 0.00 2.70 -0.69 41 0 71 0
30JUL26 40.00 P 0.00 0.00 0.00 3.42 -0.75 41 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 4.20 -0.80 41 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 5.05 -0.84 41 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 5.94 -0.97 41 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 6.87 -0.86 41 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 7.82 -0.98 41 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 8.79 -0.95 40 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 9.78 -0.95 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.78 -0.98 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.78 -0.98 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 12.78 -0.98 0 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 15.28 -0.98 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 17.78 -0.98 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 20.28 -0.97 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 22.78 -0.97 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 25.28 -0.97 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 -0.03 41 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.04 -0.04 41 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.07 -0.07 40 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.12 -0.11 40 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.20 -0.15 40 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.32 -0.20 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.48 -0.27 40 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 0.70 -0.33 40 0 68 0
28AUG26 34.00 P 0.00 0.00 0.00 0.97 -0.39 40 0 158 0
28AUG26 35.00 P 0.00 0.00 0.00 1.32 -0.43 41 0 60 0
28AUG26 36.00 P 0.00 0.00 0.00 1.63 -0.59 39 0 148 0
28AUG26 37.00 P 0.00 0.00 0.00 2.13 -0.62 39 0 180 0
28AUG26 38.00 P 2.50 2.50 2.50 2.67 -0.73 39 11 156 -11
28AUG26 39.00 P 0.00 0.00 0.00 3.29 -0.72 40 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 3.97 -0.75 40 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 4.69 -0.80 40 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 5.46 -0.84 40 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 6.14 -1.04 36 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 7.00 -1.08 36 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.87 -1.05 34 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.90 -1.12 38 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.80 -0.98 34 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.81 -0.95 38 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.81 -0.95 40 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.79 -0.98 40 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.28 -0.98 0 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 17.78 -1.01 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 20.28 -1.01 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.09 -0.05 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.14 -0.08 41 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.21 -0.12 40 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.32 -0.15 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.46 -0.20 41 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.64 -0.24 41 0 16 0
29SEP26 32.00 P 0.00 0.00 0.00 0.87 -0.29 41 0 15 0
29SEP26 33.00 P 0.00 0.00 0.00 1.14 -0.36 41 0 40 0
29SEP26 34.00 P 0.00 0.00 0.00 1.47 -0.41 41 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 1.82 -0.48 40 0 67 0
29SEP26 36.00 P 0.00 0.00 0.00 2.23 -0.56 40 0 70 0
29SEP26 37.00 P 0.00 0.00 0.00 2.70 -0.69 40 0 49 0
29SEP26 38.00 P 0.00 0.00 0.00 3.24 -0.70 40 0 16 0
29SEP26 39.00 P 0.00 0.00 0.00 3.86 -0.66 40 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 4.51 -0.70 40 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 5.20 -0.77 40 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 5.88 -0.85 40 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 6.61 -0.95 39 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 7.36 -0.95 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.22 -1.01 38 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 9.03 -1.00 36 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 9.94 -0.99 36 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 10.83 -1.09 33 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 11.81 -1.04 34 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 12.88 -0.91 40 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.30 -0.96 40 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.78 -1.01 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 20.28 -1.01 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.78 -1.01 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 25.28 -1.01 0 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.78 -1.01 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 30.28 -1.00 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.78 -1.00 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 35.28 -1.00 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.30 -0.10 42 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.41 -0.15 42 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.57 -0.18 42 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.76 -0.22 42 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.99 -0.27 42 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 1.27 -0.31 42 0 30 0
29OCT26 33.00 P 0.00 0.00 0.00 1.60 -0.34 42 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 1.95 -0.41 42 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 2.34 -0.47 42 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 2.68 -0.62 40 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 3.28 -0.58 42 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 3.81 -0.64 41 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 4.40 -0.64 42 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 4.93 -0.80 40 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 5.58 -0.86 40 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 6.30 -0.89 40 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.04 -0.93 40 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.81 -0.93 40 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.64 -0.88 40 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.52 -0.08 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.68 -0.10 42 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.89 -0.11 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.11 -0.15 42 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.39 -0.16 43 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 1.69 -0.21 43 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 2.01 -0.26 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.36 -0.34 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.74 -0.41 42 0 12 0
30DEC26 35.00 P 0.00 0.00 0.00 3.17 -0.49 41 0 25 0
30DEC26 36.00 P 0.00 0.00 0.00 3.64 -0.54 41 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 4.15 -0.58 41 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.68 -0.64 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.24 -0.67 40 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 5.87 -0.66 40 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 6.50 -0.72 40 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 7.18 -0.78 40 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 7.91 -0.84 40 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 8.66 -0.82 40 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.40 -0.87 39 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 10.18 -0.91 39 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 10.96 -0.96 39 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 11.79 -1.04 39 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 12.62 -1.01 38 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.52 -1.04 39 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 15.78 -1.01 39 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 17.92 -1.16 35 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.55 -0.87 42 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.91 -0.88 42 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.32 -0.97 42 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.78 -1.01 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 30.28 -1.00 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.78 -1.00 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 35.28 -1.01 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.04 -0.11 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.26 -0.15 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.54 -0.16 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.83 -0.19 44 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 2.09 -0.30 43 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.40 -0.35 43 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 2.76 -0.37 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 3.18 -0.36 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 3.60 -0.39 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 4.08 -0.40 42 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.58 -0.42 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 5.10 -0.46 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.67 -0.40 42 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 6.26 -0.42 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.84 -0.52 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.48 -0.52 41 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 8.13 -0.58 41 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 8.80 -0.66 41 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.50 -0.72 41 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.22 -0.77 41 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.93 -0.84 40 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.70 -0.86 40 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 12.51 -0.82 40 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.29 -0.86 40 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.06 -0.92 39 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.20 -0.93 39 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.38 -1.02 38 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.59 -1.01 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.91 -1.09 36 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.62 -0.73 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.41 -0.21 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.70 -0.21 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.99 -0.25 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.33 -0.28 43 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.70 -0.29 43 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 3.08 -0.35 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.52 -0.36 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 3.95 -0.40 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.37 -0.48 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 4.84 -0.49 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 5.33 -0.52 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 5.87 -0.53 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 6.41 -0.58 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.01 -0.60 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.62 -0.64 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.27 -0.55 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.96 -0.55 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.62 -0.59 42 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.22 -0.71 41 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.95 -0.73 41 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.63 -0.80 41 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.44 -0.76 41 0 0 0
TOTAL PUT 11 3,895 -11
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$ 52.05
03JUL26 38.00 C 0.00 0.00 0.00 14.05 -0.26 0 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 13.05 -0.26 0 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 12.05 -0.26 0 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 11.05 -0.26 0 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 10.05 -0.26 0 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 9.05 -0.26 0 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 8.05 -0.26 0 0 0 0
03JUL26 45.00 C 0.00 0.00 0.00 7.05 -0.26 0 0 0 0
03JUL26 46.00 C 0.00 0.00 0.00 6.05 -0.26 0 0 0 0
03JUL26 47.00 C 0.00 0.00 0.00 5.05 -0.26 0 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 4.05 -0.27 0 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 3.05 -0.36 0 0 0 -30
03JUL26 50.00 C 2.58 2.58 2.58 2.05 -0.31 0 1 0 -72
03JUL26 52.50 C 0.55 0.55 0.02 0.00 -0.35 0 112 818 -23
03JUL26 55.00 C 0.01 0.01 0.01 0.00 -0.03 0 2 267 0
03JUL26 57.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 148 0
03JUL26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 9 0
03JUL26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 14.42 +0.10 160 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 13.22 -0.10 124 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 12.43 +0.10 140 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 11.26 -0.07 111 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 10.26 -0.08 102 0 0 0
10JUL26 43.00 C 0.00 0.00 0.00 9.23 -0.11 89 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 8.25 -0.06 83 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 7.08 -0.26 41 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 6.09 -0.26 40 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 5.10 -0.27 37 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 4.13 -0.28 35 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 3.20 -0.29 35 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 2.39 -0.18 36 0 0 0
10JUL26 52.50 C 1.10 1.18 0.75 0.68 -0.21 30 170 247 +22
10JUL26 55.00 C 0.25 0.25 0.13 0.14 -0.06 33 258 324 +258
10JUL26 57.50 C 0.05 0.05 0.04 0.03 0.00 37 32 53 +32
10JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
10JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 22.46 +0.02 129 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 21.38 -0.07 116 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 20.37 -0.07 109 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 19.31 -0.14 97 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 18.42 -0.04 101 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 17.32 -0.14 87 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 16.32 -0.14 81 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 15.29 -0.18 74 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 14.42 +0.08 78 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 13.30 -0.05 64 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 12.45 +0.11 69 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 11.30 -0.20 55 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 10.46 +0.04 59 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.44 0.00 53 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 8.43 -0.04 48 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 7.22 -0.30 31 0 22 0
30JUL26 46.00 C 0.00 0.00 0.00 6.28 -0.31 31 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 5.38 -0.48 31 0 6 0
30JUL26 48.00 C 0.00 0.00 0.00 4.54 -0.26 31 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 3.72 -0.26 30 0 212 0
30JUL26 50.00 C 3.37 3.37 3.03 2.96 -0.26 30 108 1,211 -35
30JUL26 52.50 C 1.90 1.90 1.50 1.55 -0.12 30 1,198 5,203 +303
30JUL26 55.00 C 0.85 0.88 0.69 0.75 -0.07 31 2,445 7,129 +1,186
30JUL26 57.50 C 0.40 0.41 0.31 0.37 -0.02 33 102 2,842 -13
30JUL26 60.00 C 0.18 0.18 0.16 0.18 0.00 35 120 12,570 -31
30JUL26 62.50 C 0.10 0.10 0.09 0.10 +0.01 38 134 10,256 +38
30JUL26 65.00 C 0.06 0.07 0.06 0.05 +0.01 39 127 4,998 -89
30JUL26 67.50 C 0.04 0.04 0.04 0.03 +0.01 42 12 2,755 0
30JUL26 70.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 2,692 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 45 0 1,659 0
30JUL26 75.00 C 0.01 0.01 0.01 0.01 0.00 50 200 1,050 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,063 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 57 0 654 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 61 0 67 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 64 0 556 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 71 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 74 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 77 0 491 0
28AUG26 30.00 C 0.00 0.00 0.00 22.46 +0.02 86 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 21.38 -0.08 76 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 20.58 +0.14 83 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 19.49 +0.02 74 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 18.49 +0.03 70 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 17.49 +0.01 65 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 16.50 +0.01 62 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 15.55 +0.07 60 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 14.44 +0.04 51 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 13.46 +0.05 48 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 12.45 +0.01 44 0 100 0
28AUG26 41.00 C 0.00 0.00 0.00 11.51 +0.01 43 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 10.56 +0.04 41 0 16 0
28AUG26 43.00 C 0.00 0.00 0.00 9.60 +0.02 39 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 8.68 +0.07 37 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 7.60 -0.51 32 0 10 0
28AUG26 46.00 C 0.00 0.00 0.00 6.78 -0.27 32 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 5.94 -0.27 31 0 36 0
28AUG26 48.00 C 0.00 0.00 0.00 5.15 -0.26 31 0 149 0
28AUG26 49.00 C 0.00 0.00 0.00 4.41 -0.26 30 0 344 0
28AUG26 50.00 C 3.93 3.93 3.76 3.76 -0.22 30 31 466 -29
28AUG26 52.50 C 2.76 2.76 2.55 2.35 -0.20 30 210 1,689 +60
28AUG26 55.00 C 1.68 1.68 1.68 1.41 -0.18 30 18 2,364 0
28AUG26 57.50 C 0.98 0.98 0.89 0.83 -0.12 31 79 2,093 +5
28AUG26 60.00 C 0.53 0.57 0.53 0.50 -0.07 32 3 3,257 +3
28AUG26 62.50 C 0.37 0.38 0.36 0.28 -0.07 32 81 1,729 +77
28AUG26 65.00 C 0.00 0.00 0.00 0.16 -0.05 33 0 6,011 0
28AUG26 67.50 C 0.00 0.00 0.00 0.09 -0.03 34 0 877 0
28AUG26 70.00 C 0.13 0.13 0.13 0.05 -0.02 35 2 1,298 +2
28AUG26 72.50 C 0.00 0.00 0.00 0.03 -0.02 36 0 1,004 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 406 0
28AUG26 77.50 C 0.06 0.06 0.06 0.01 -0.01 37 40 310 +40
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 39 0 194 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 42 0 67 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 44 0 64 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 51 0 27 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 22.46 0.00 74 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 21.45 -0.02 69 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.58 +0.11 71 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.49 +0.02 64 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.49 +0.03 60 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 17.49 0.00 56 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.50 +0.01 53 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.55 +0.07 51 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.54 +0.07 48 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.66 +0.14 48 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 12.60 +0.05 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 11.65 +0.05 41 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.71 +0.05 39 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.68 -0.07 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 8.68 -0.14 32 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 7.73 -0.38 30 0 152 0
29SEP26 46.00 C 0.00 0.00 0.00 6.90 -0.24 30 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 6.11 -0.31 30 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 5.36 -0.23 30 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 4.67 -0.29 30 0 407 0
29SEP26 50.00 C 4.26 4.26 4.10 4.08 -0.16 30 126 874 +96
29SEP26 52.50 C 2.92 2.92 2.75 2.75 -0.15 30 60 6,718 0
29SEP26 55.00 C 1.98 1.98 1.85 1.81 -0.13 30 76 12,420 +76
29SEP26 57.50 C 1.29 1.31 1.24 1.18 -0.07 31 40 4,467 +10
29SEP26 60.00 C 0.90 0.90 0.90 0.76 -0.04 31 1 16,457 0
29SEP26 62.50 C 0.57 0.59 0.57 0.48 -0.03 32 310 13,613 +10
29SEP26 65.00 C 0.43 0.43 0.41 0.31 -0.01 33 93 13,321 +93
29SEP26 67.50 C 0.00 0.00 0.00 0.20 0.00 33 0 9,218 0
29SEP26 70.00 C 0.00 0.00 0.00 0.13 0.00 34 0 8,448 0
29SEP26 72.50 C 0.19 0.19 0.19 0.09 +0.01 35 135 5,363 +135
29SEP26 75.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 4,607 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 0.00 36 0 2,394 0
29SEP26 80.00 C 0.00 0.00 0.00 0.03 0.00 37 0 2,878 0
29SEP26 82.50 C 0.00 0.00 0.00 0.02 0.00 38 0 857 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 0 1,195 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 39 0 464 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 41 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 46 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 471 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 875 0
29OCT26 38.00 C 0.00 0.00 0.00 14.54 +0.05 43 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 13.66 +0.11 44 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.73 +0.12 42 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.67 -0.01 38 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.74 +0.02 36 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 9.94 +0.09 37 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.05 +0.01 36 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 7.96 -0.25 31 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 7.16 -0.24 31 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 6.40 -0.24 31 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 5.69 -0.21 30 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 5.16 -0.22 32 0 60 0
29OCT26 50.00 C 4.59 4.59 4.59 4.41 -0.22 30 30 90 +30
29OCT26 52.50 C 3.28 3.28 3.28 3.14 -0.16 30 30 60 +30
29OCT26 55.00 C 2.37 2.37 2.37 2.20 -0.13 30 30 33 +30
29OCT26 57.50 C 1.67 1.67 1.67 1.52 -0.12 30 30 60 +30
29OCT26 60.00 C 1.15 1.18 1.09 1.03 -0.11 31 38 277 +32
29OCT26 62.50 C 0.00 0.00 0.00 0.69 -0.09 31 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.46 -0.08 31 0 0 0
29OCT26 67.50 C 0.47 0.47 0.47 0.31 -0.06 32 30 30 +30
29OCT26 70.00 C 0.36 0.36 0.36 0.21 -0.05 32 3 3 +3
29OCT26 72.50 C 0.00 0.00 0.00 0.14 -0.04 32 0 3 0
29OCT26 75.00 C 0.00 0.00 0.00 0.09 -0.03 32 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.03 -0.02 34 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 22.48 +0.02 58 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.49 +0.01 55 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 20.58 +0.10 55 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 19.50 +0.01 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 18.51 0.00 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 17.49 -0.06 43 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 16.50 -0.07 41 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 15.55 -0.01 40 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.58 0.00 38 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 13.78 +0.09 39 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 12.75 -0.03 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 11.89 0.00 36 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 11.00 -0.04 34 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.12 -0.06 33 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.29 -0.12 33 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 8.25 -0.24 29 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 7.52 -0.24 29 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 6.83 -0.23 29 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.20 -0.21 29 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.72 -0.21 30 0 32 0
30DEC26 50.00 C 0.00 0.00 0.00 5.17 -0.19 30 0 8 0
30DEC26 52.50 C 4.24 4.24 4.24 3.93 -0.16 30 20 2,280 0
30DEC26 55.00 C 3.25 3.30 3.25 2.97 -0.15 30 93 3,504 +1
30DEC26 57.50 C 2.60 2.60 2.54 2.22 -0.14 30 4 6,623 -2
30DEC26 60.00 C 1.90 1.90 1.90 1.64 -0.14 30 165 10,394 +89
30DEC26 62.50 C 1.43 1.43 1.37 1.21 -0.12 30 172 9,677 -170
30DEC26 65.00 C 1.08 1.08 1.08 0.88 -0.12 30 2 8,650 +2
30DEC26 67.50 C 0.00 0.00 0.00 0.64 -0.10 30 0 9,822 0
30DEC26 70.00 C 0.68 0.68 0.68 0.47 -0.08 30 3 4,090 0
30DEC26 72.50 C 0.00 0.00 0.00 0.33 -0.08 31 0 4,037 0
30DEC26 75.00 C 0.00 0.00 0.00 0.24 -0.07 31 0 4,439 0
30DEC26 77.50 C 0.00 0.00 0.00 0.17 -0.06 31 0 2,159 0
30DEC26 80.00 C 0.00 0.00 0.00 0.13 -0.04 31 0 1,133 0
30DEC26 82.50 C 0.00 0.00 0.00 0.09 -0.04 31 0 680 0
30DEC26 85.00 C 0.00 0.00 0.00 0.07 -0.03 32 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 -0.03 32 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 270 0
30DEC26 92.50 C 0.00 0.00 0.00 0.03 -0.02 33 0 502 0
30DEC26 95.00 C 0.00 0.00 0.00 0.02 -0.02 32 0 409 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 -0.02 31 0 329 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 406 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 34 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 22.49 +0.01 48 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 21.50 +0.01 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 20.58 +0.05 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 19.52 -0.07 41 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 18.59 -0.09 40 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 17.67 -0.07 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 16.77 -0.08 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 15.88 -0.07 38 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 14.94 -0.17 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.03 -0.22 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.15 -0.23 34 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.30 -0.23 33 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 11.49 -0.22 32 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 10.71 -0.22 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.96 -0.22 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.26 -0.22 31 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 8.32 -0.47 29 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 7.71 -0.21 29 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.11 -0.22 29 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 6.56 -0.41 29 0 1,020 0
30MAR27 50.00 C 0.00 0.00 0.00 6.22 -0.19 30 0 1,687 0
30MAR27 52.50 C 5.36 5.36 5.36 5.00 -0.22 29 30 3,631 +30
30MAR27 55.00 C 4.00 4.00 4.00 4.02 -0.17 29 2 144 +1
30MAR27 57.50 C 0.00 0.00 0.00 3.22 -0.11 29 0 1,695 0
30MAR27 60.00 C 0.00 0.00 0.00 2.56 -0.06 30 0 20,155 0
30MAR27 62.50 C 0.00 0.00 0.00 2.01 -0.03 30 0 331 0
30MAR27 65.00 C 1.75 1.75 1.75 1.60 +0.01 30 1 2,584 0
30MAR27 67.50 C 1.49 1.49 1.49 1.27 +0.04 30 171 528 +127
30MAR27 70.00 C 1.19 1.19 1.19 0.99 +0.06 30 4 2,604 0
30MAR27 72.50 C 0.00 0.00 0.00 0.79 +0.09 30 0 4,215 0
30MAR27 75.00 C 0.00 0.00 0.00 0.62 +0.08 30 0 1,936 0
30MAR27 77.50 C 0.00 0.00 0.00 0.48 +0.08 30 0 3,101 0
30MAR27 80.00 C 0.00 0.00 0.00 0.39 +0.09 31 0 1,463 0
30MAR27 82.50 C 0.00 0.00 0.00 0.30 +0.07 31 0 2,125 0
30MAR27 85.00 C 0.00 0.00 0.00 0.24 +0.08 31 0 661 0
30MAR27 87.50 C 0.00 0.00 0.00 0.19 +0.07 31 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.15 +0.06 31 0 668 0
30MAR27 92.50 C 0.00 0.00 0.00 0.12 +0.05 32 0 97 0
30MAR27 95.00 C 0.00 0.00 0.00 0.10 +0.05 32 0 175 0
30MAR27 97.50 C 0.00 0.00 0.00 0.08 +0.04 32 0 375 0
29JUN27 38.00 C 0.00 0.00 0.00 15.48 -0.03 35 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 14.64 -0.04 34 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 13.86 -0.02 34 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 13.09 +0.01 33 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 12.26 -0.06 32 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.50 -0.08 31 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 10.78 -0.08 31 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.15 -0.03 31 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 9.48 -0.04 31 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 8.84 -0.05 30 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.26 -0.12 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.97 -0.06 31 0 81 0
29JUN27 50.00 C 0.00 0.00 0.00 7.01 -0.16 29 0 32 0
29JUN27 52.50 C 0.00 0.00 0.00 5.87 -0.22 29 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.96 -0.17 29 0 36 0
29JUN27 57.50 C 4.30 4.30 4.20 4.15 -0.21 30 3 63 +3
29JUN27 60.00 C 3.58 3.58 3.58 3.52 -0.21 30 80 122 +70
29JUN27 62.50 C 0.00 0.00 0.00 2.96 -0.20 30 0 70 0
29JUN27 65.00 C 0.00 0.00 0.00 2.48 -0.23 31 0 330 0
29JUN27 67.50 C 2.16 2.16 2.16 2.11 -0.21 31 5 270 +5
29JUN27 70.00 C 0.00 0.00 0.00 1.76 -0.23 31 0 8,240 0
29JUN27 72.50 C 1.52 1.52 1.52 1.51 -0.20 31 3 51 -3
29JUN27 75.00 C 0.00 0.00 0.00 1.26 -0.22 32 0 53 0
29JUN27 77.50 C 0.00 0.00 0.00 1.10 -0.18 32 0 16 0
29JUN27 80.00 C 0.96 0.96 0.96 0.96 -0.16 33 4 41 0
29JUN27 82.50 C 0.00 0.00 0.00 0.83 -0.14 33 0 214 0
29JUN27 85.00 C 0.00 0.00 0.00 0.72 -0.14 33 0 250 0
29JUN27 87.50 C 0.00 0.00 0.00 0.61 -0.15 34 0 219 0
29JUN27 90.00 C 0.00 0.00 0.00 0.53 -0.14 34 0 222 0
TOTAL CALL 7,279 319,007 +2,462
03JUL26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 20 0
03JUL26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 25 0
03JUL26 49.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 192 0
03JUL26 50.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 203 0
03JUL26 52.50 P 0.19 0.45 0.19 0.45 -0.09 0 158 0 -350
03JUL26 55.00 P 2.60 2.60 2.60 2.95 +0.19 0 30 0 -252
03JUL26 57.50 P 0.00 0.00 0.00 5.45 +0.25 0 0 0 -8
03JUL26 60.00 P 0.00 0.00 0.00 7.95 +0.25 0 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 10.45 +0.25 0 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 12.95 +0.25 0 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 15.45 +0.25 0 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 17.95 +0.25 0 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 20.45 +0.25 0 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 22.95 +0.25 0 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 25.45 +0.25 0 0 0 0
03JUL26 80.00 P 0.00 0.00 0.00 27.95 +0.25 0 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 30.45 +0.25 0 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 32.95 +0.25 0 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 90 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
10JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
10JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
10JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
10JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 0.03 -0.02 39 0 61 0
10JUL26 48.00 P 0.05 0.06 0.05 0.06 -0.02 37 31 76 +30
10JUL26 49.00 P 0.10 0.12 0.10 0.12 -0.03 34 26 50 +22
10JUL26 50.00 P 0.20 0.23 0.20 0.24 -0.04 33 11 99 +9
10JUL26 52.50 P 0.90 1.09 0.87 1.08 +0.03 29 238 244 +179
10JUL26 55.00 P 2.70 2.70 2.70 3.07 +0.28 33 30 73 +30
10JUL26 57.50 P 0.00 0.00 0.00 5.46 +0.25 36 0 1 0
10JUL26 60.00 P 0.00 0.00 0.00 7.95 +0.25 0 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 10.45 +0.25 0 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 12.95 +0.24 0 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 15.45 +0.24 0 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 17.95 +0.25 0 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 20.45 +0.24 0 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 22.95 +0.21 0 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 25.45 +0.21 0 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 27.95 +0.25 0 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 30.45 +0.21 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 77 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 53 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 0.00 46 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 -0.01 36 0 50 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 595 0
30JUL26 43.00 P 0.00 0.00 0.00 0.02 -0.03 32 0 1,070 0
30JUL26 44.00 P 0.07 0.07 0.07 0.04 -0.04 32 45 2,097 0
30JUL26 45.00 P 0.09 0.11 0.09 0.08 -0.04 32 500 2,246 +500
30JUL26 46.00 P 0.16 0.18 0.14 0.14 -0.04 32 510 2,877 +496
30JUL26 47.00 P 0.23 0.25 0.23 0.23 -0.05 31 116 2,446 +47
30JUL26 48.00 P 0.30 0.40 0.30 0.37 -0.04 31 155 1,194 +58
30JUL26 49.00 P 0.46 0.59 0.43 0.55 -0.04 30 420 1,562 -305
30JUL26 50.00 P 0.68 0.78 0.68 0.80 -0.02 29 493 2,227 +244
30JUL26 52.50 P 1.52 1.90 1.52 1.86 +0.04 29 172 5,775 +63
30JUL26 55.00 P 3.18 3.55 3.12 3.51 +0.08 29 34 10,228 -16
30JUL26 57.50 P 5.16 5.60 5.16 5.76 +0.32 34 44 11,004 -14
30JUL26 60.00 P 7.33 8.01 7.30 8.30 +0.50 45 42 7,838 -10
30JUL26 62.50 P 0.00 0.00 0.00 10.48 +0.10 37 0 1,015 0
30JUL26 65.00 P 0.00 0.00 0.00 12.95 +0.20 0 0 474 0
30JUL26 67.50 P 0.00 0.00 0.00 15.45 +0.24 0 0 30 0
30JUL26 70.00 P 0.00 0.00 0.00 17.95 +0.25 0 0 30 0
30JUL26 72.50 P 0.00 0.00 0.00 20.45 +0.17 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 22.95 +0.21 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 25.45 +0.17 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 27.95 +0.17 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 30.45 +0.17 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 32.95 +0.25 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 35.45 +0.25 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 37.95 +0.25 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 40.45 +0.25 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 42.95 +0.25 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 0.04 0.04 0.04 0.01 0.00 37 45 45 +45
28AUG26 37.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 45 0
28AUG26 38.00 P 0.06 0.06 0.06 0.02 -0.01 34 1 1 +1
28AUG26 39.00 P 0.00 0.00 0.00 0.03 -0.01 34 0 5 0
28AUG26 40.00 P 0.00 0.00 0.00 0.05 -0.01 34 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.08 -0.01 33 0 2,005 0
28AUG26 42.00 P 0.16 0.16 0.16 0.12 -0.01 33 4 237 +4
28AUG26 43.00 P 0.20 0.21 0.20 0.18 -0.01 33 202 590 +102
28AUG26 44.00 P 0.00 0.00 0.00 0.25 -0.03 32 0 419 0
28AUG26 45.00 P 0.00 0.00 0.00 0.36 -0.02 32 0 139 0
28AUG26 46.00 P 0.50 0.51 0.50 0.49 -0.03 32 51 345 +21
28AUG26 47.00 P 0.60 0.67 0.60 0.65 -0.04 31 46 1,995 -6
28AUG26 48.00 P 0.81 0.90 0.81 0.85 -0.04 30 42 1,466 +42
28AUG26 49.00 P 1.06 1.12 1.06 1.13 -0.02 30 37 1,221 +29
28AUG26 50.00 P 1.30 1.43 1.30 1.43 -0.02 30 164 3,031 +10
28AUG26 52.50 P 2.25 2.56 2.25 2.52 0.00 29 40 4,366 0
28AUG26 55.00 P 3.88 4.20 3.88 4.14 +0.11 30 27 13,721 +27
28AUG26 57.50 P 6.00 6.00 6.00 6.06 +0.15 30 23 5,522 +23
28AUG26 60.00 P 0.00 0.00 0.00 8.30 +0.24 33 0 2,612 0
28AUG26 62.50 P 0.00 0.00 0.00 10.56 +0.07 32 0 1,861 0
28AUG26 65.00 P 0.00 0.00 0.00 12.98 +0.12 33 0 699 0
28AUG26 67.50 P 0.00 0.00 0.00 15.45 +0.24 0 0 90 0
28AUG26 70.00 P 0.00 0.00 0.00 17.95 +0.23 0 0 230 0
28AUG26 72.50 P 0.00 0.00 0.00 20.45 +0.17 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 22.95 +0.21 0 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 25.45 +0.17 0 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 27.95 +0.17 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 30.45 +0.17 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 32.95 +0.25 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 35.45 +0.21 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 37.95 +0.22 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 40.45 +0.23 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 42.95 +0.23 0 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 0.01 -0.01 32 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 36.00 P 0.11 0.11 0.11 0.03 -0.01 32 60 60 +60
29SEP26 37.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 1,540 0
29SEP26 39.00 P 0.00 0.00 0.00 0.11 -0.01 31 0 3,748 0
29SEP26 40.00 P 0.00 0.00 0.00 0.16 -0.01 31 0 1,741 0
29SEP26 41.00 P 0.30 0.30 0.30 0.23 -0.01 31 100 1,382 +100
29SEP26 42.00 P 0.00 0.00 0.00 0.33 -0.01 31 0 1,916 0
29SEP26 43.00 P 0.46 0.46 0.46 0.45 -0.01 31 5 2,227 +5
29SEP26 44.00 P 0.61 0.61 0.61 0.60 -0.01 30 170 1,241 +129
29SEP26 45.00 P 0.00 0.00 0.00 0.78 -0.02 30 0 6,040 0
29SEP26 46.00 P 0.00 0.00 0.00 0.97 -0.03 30 0 1,870 0
29SEP26 47.00 P 1.16 1.20 1.16 1.24 0.00 29 232 2,057 -2
29SEP26 48.00 P 1.46 1.46 1.46 1.54 +0.02 29 1 3,712 +1
29SEP26 49.00 P 0.00 0.00 0.00 1.90 +0.03 29 0 4,417 0
29SEP26 50.00 P 2.31 2.31 2.24 2.32 +0.06 29 46 36,307 +6
29SEP26 52.50 P 0.00 0.00 0.00 3.59 +0.09 28 0 11,653 0
29SEP26 55.00 P 0.00 0.00 0.00 5.21 +0.11 28 0 21,271 0
29SEP26 57.50 P 7.09 7.09 7.08 7.53 +0.39 33 10 12,565 0
29SEP26 60.00 P 9.19 9.19 9.00 9.16 -0.08 26 24 14,008 +12
29SEP26 62.50 P 10.95 11.20 10.95 11.49 +0.23 27 151 12,457 -30
29SEP26 65.00 P 0.00 0.00 0.00 13.68 -0.15 0 0 13,612 0
29SEP26 67.50 P 0.00 0.00 0.00 16.12 -0.03 0 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 18.55 -0.02 0 0 5,789 0
29SEP26 72.50 P 0.00 0.00 0.00 21.00 -0.06 0 0 1,102 0
29SEP26 75.00 P 0.00 0.00 0.00 23.43 -0.08 0 0 618 0
29SEP26 77.50 P 0.00 0.00 0.00 25.89 -0.07 0 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 28.37 -0.07 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 30.84 -0.04 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 33.39 +0.08 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 35.87 +0.09 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 38.35 +0.09 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 40.77 +0.03 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 43.26 +0.03 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 45.74 +0.03 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 48.29 +0.09 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 50.77 +0.09 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.21 -0.03 33 0 0 0
29OCT26 39.00 P 0.29 0.29 0.29 0.28 -0.02 33 9 9 +9
29OCT26 40.00 P 0.35 0.35 0.35 0.37 -0.02 33 4 7 +4
29OCT26 41.00 P 0.00 0.00 0.00 0.46 -0.02 32 0 2 0
29OCT26 42.00 P 0.55 0.55 0.55 0.58 -0.02 32 170 340 +170
29OCT26 43.00 P 0.00 0.00 0.00 0.74 -0.02 31 0 170 0
29OCT26 44.00 P 0.00 0.00 0.00 0.91 -0.02 31 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 1.14 -0.01 31 0 160 0
29OCT26 46.00 P 1.22 1.22 1.22 1.38 0.00 30 10 41 +10
29OCT26 47.00 P 1.52 1.52 1.52 1.67 +0.01 30 10 40 +10
29OCT26 48.00 P 1.77 1.90 1.77 1.99 +0.02 30 33 33 +33
29OCT26 49.00 P 0.00 0.00 0.00 2.35 +0.03 29 0 296 0
29OCT26 50.00 P 2.62 2.62 2.62 2.77 +0.05 29 100 370 +100
29OCT26 52.50 P 3.89 3.89 3.89 3.99 +0.10 28 10 246 +10
29OCT26 55.00 P 0.00 0.00 0.00 5.60 +0.13 28 0 30 0
29OCT26 57.50 P 0.00 0.00 0.00 7.61 +0.12 30 0 0 0
29OCT26 60.00 P 9.42 9.42 9.42 9.95 +0.46 34 5 5 +5
29OCT26 62.50 P 0.00 0.00 0.00 11.51 -0.19 25 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.78 -0.20 19 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 16.26 -0.08 21 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.66 -0.04 0 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 21.08 -0.05 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 23.53 -0.04 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 25.98 0.00 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 28.49 +0.05 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 30.97 +0.06 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.13 -0.02 30 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 0.17 -0.03 30 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.24 -0.03 30 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.32 -0.03 30 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.42 -0.03 30 0 170 0
30DEC26 40.00 P 0.62 0.62 0.62 0.55 -0.03 30 2 460 0
30DEC26 41.00 P 0.00 0.00 0.00 0.69 -0.03 30 0 1,245 0
30DEC26 42.00 P 0.00 0.00 0.00 0.87 -0.03 30 0 490 0
30DEC26 43.00 P 0.00 0.00 0.00 1.06 -0.02 30 0 509 0
30DEC26 44.00 P 1.21 1.21 1.21 1.27 0.00 29 60 1,649 0
30DEC26 45.00 P 0.00 0.00 0.00 1.50 -0.01 29 0 1,981 0
30DEC26 46.00 P 0.00 0.00 0.00 1.80 -0.01 29 0 2,255 0
30DEC26 47.00 P 2.00 2.10 2.00 2.12 +0.01 29 4 2,148 0
30DEC26 48.00 P 0.00 0.00 0.00 2.49 +0.01 29 0 6,410 0
30DEC26 49.00 P 0.00 0.00 0.00 2.89 +0.04 28 0 2,682 0
30DEC26 50.00 P 0.00 0.00 0.00 3.34 +0.04 28 0 15,446 0
30DEC26 52.50 P 4.31 4.31 4.31 4.60 +0.08 28 2 9,611 0
30DEC26 55.00 P 0.00 0.00 0.00 6.18 +0.13 28 0 12,202 0
30DEC26 57.50 P 0.00 0.00 0.00 7.89 +0.12 28 0 6,837 0
30DEC26 60.00 P 0.00 0.00 0.00 9.95 -0.01 28 0 5,110 0
30DEC26 62.50 P 0.00 0.00 0.00 11.84 -0.18 26 0 8,312 0
30DEC26 65.00 P 0.00 0.00 0.00 14.02 -0.16 25 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 16.29 -0.15 21 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 18.66 -0.12 0 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 21.15 -0.02 0 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 23.53 -0.04 0 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 25.98 0.00 0 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 28.49 +0.05 0 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 30.97 +0.06 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 33.39 +0.04 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 35.87 +0.07 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 38.35 +0.06 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 40.80 +0.03 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 43.29 +0.02 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 45.77 +0.03 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 48.29 +0.06 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 50.77 +0.06 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.07 +0.01 30 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.10 +0.01 30 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.13 +0.01 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.17 0.00 30 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.23 +0.01 30 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.30 0.00 30 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 0.39 +0.01 30 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.50 +0.01 30 0 60 0
30MAR27 38.00 P 0.68 0.68 0.68 0.62 0.00 30 90 157 +90
30MAR27 39.00 P 0.83 0.83 0.83 0.77 +0.01 30 45 215 +42
30MAR27 40.00 P 0.00 0.00 0.00 0.94 0.00 29 0 76 0
30MAR27 41.00 P 1.13 1.13 1.13 1.12 -0.01 29 170 320 0
30MAR27 42.00 P 0.00 0.00 0.00 1.30 -0.02 29 0 552 0
30MAR27 43.00 P 1.49 1.49 1.49 1.53 0.00 29 1 2,954 +1
30MAR27 44.00 P 0.00 0.00 0.00 1.79 +0.01 29 0 5,767 0
30MAR27 45.00 P 0.00 0.00 0.00 2.09 0.00 28 0 689 0
30MAR27 46.00 P 0.00 0.00 0.00 2.40 0.00 28 0 259 0
30MAR27 47.00 P 0.00 0.00 0.00 2.78 0.00 28 0 390 0
30MAR27 48.00 P 0.00 0.00 0.00 3.15 -0.01 28 0 584 0
30MAR27 49.00 P 3.36 3.36 3.36 3.58 0.00 28 100 3,261 +100
30MAR27 50.00 P 0.00 0.00 0.00 4.03 -0.01 28 0 2,476 0
30MAR27 52.50 P 0.00 0.00 0.00 5.29 -0.01 28 0 6,310 0
30MAR27 55.00 P 0.00 0.00 0.00 6.80 +0.05 27 0 8,994 0
30MAR27 57.50 P 0.00 0.00 0.00 8.79 +0.25 29 0 2,489 0
30MAR27 60.00 P 0.00 0.00 0.00 10.34 +0.01 27 0 16,063 0
30MAR27 62.50 P 11.90 12.05 11.90 12.38 +0.13 27 4 1,382 0
30MAR27 65.00 P 0.00 0.00 0.00 14.39 -0.07 26 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 16.58 -0.04 25 0 157 0
30MAR27 70.00 P 0.00 0.00 0.00 18.86 -0.07 24 0 57 0
30MAR27 72.50 P 0.00 0.00 0.00 21.19 -0.07 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 23.54 -0.08 0 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 26.06 +0.05 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 28.49 +0.05 0 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 30.97 +0.06 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 33.40 +0.05 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 35.87 +0.06 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 38.35 +0.06 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 40.80 +0.03 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 43.29 +0.02 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 45.77 +0.03 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 1.11 +0.17 31 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 1.30 +0.15 31 0 176 0
29JUN27 40.00 P 1.51 1.51 1.51 1.52 +0.16 31 1 18 0
29JUN27 41.00 P 1.81 1.81 1.81 1.78 +0.16 31 174 520 +170
29JUN27 42.00 P 2.03 2.03 2.03 2.03 +0.14 31 1 124 +1
29JUN27 43.00 P 2.31 2.31 2.31 2.31 +0.12 31 1 508 0
29JUN27 44.00 P 0.00 0.00 0.00 2.62 +0.09 31 0 313 0
29JUN27 45.00 P 0.00 0.00 0.00 3.00 +0.12 31 0 731 0
29JUN27 46.00 P 3.33 3.33 3.33 3.39 +0.11 31 40 1,124 +40
29JUN27 47.00 P 3.72 3.72 3.61 3.79 +0.08 31 120 476 +120
29JUN27 48.00 P 4.12 4.24 4.12 4.21 +0.07 31 140 593 +140
29JUN27 49.00 P 4.56 4.63 4.56 4.69 +0.05 31 80 561 +80
29JUN27 50.00 P 5.12 5.12 5.12 5.17 +0.05 31 10 462 +10
29JUN27 52.50 P 0.00 0.00 0.00 6.52 0.00 31 0 231 0
29JUN27 55.00 P 0.00 0.00 0.00 8.11 +0.06 31 0 21 0
29JUN27 57.50 P 0.00 0.00 0.00 9.83 +0.02 32 0 39 0
29JUN27 60.00 P 0.00 0.00 0.00 11.48 -0.22 31 0 92 0
29JUN27 62.50 P 0.00 0.00 0.00 13.48 -0.24 32 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 15.49 -0.13 32 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.58 -0.12 32 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.51 -0.32 30 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 22.00 -0.02 32 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 24.22 -0.03 32 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.41 -0.10 29 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 28.52 -0.28 0 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 31.09 -0.02 0 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 33.47 -0.03 0 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 35.90 -0.02 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 38.36 +0.01 0 0 0 0
TOTAL PUT 5,932 418,074 +2,447
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$ 8.82
30JUL26 5.50 C 0.00 0.00 0.00 3.33 +0.07 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 3.08 +0.07 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.83 +0.05 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.58 +0.05 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.33 +0.04 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.09 +0.05 45 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.84 +0.07 39 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.59 +0.07 33 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.35 +0.06 35 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.11 +0.06 32 0 0 0
30JUL26 8.00 C 0.91 0.91 0.91 0.89 +0.08 33 1 7 +1
30JUL26 8.25 C 0.00 0.00 0.00 0.67 +0.05 30 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 0.49 +0.03 30 0 32 0
30JUL26 8.75 C 0.33 0.35 0.33 0.35 +0.02 31 34 359 +30
30JUL26 9.00 C 0.22 0.25 0.22 0.24 +0.02 32 422 444 -112
30JUL26 9.25 C 0.00 0.00 0.00 0.16 +0.01 33 0 345 0
30JUL26 9.50 C 0.10 0.10 0.10 0.10 0.00 33 1 861 +1
30JUL26 9.75 C 0.00 0.00 0.00 0.06 0.00 33 0 1,291 0
30JUL26 10.00 C 0.00 0.00 0.00 0.04 0.00 34 0 1,599 0
30JUL26 10.50 C 0.02 0.02 0.02 0.01 0.00 33 8 2,306 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 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 53 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 89 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 97 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 101 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 105 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 108 0 270 0
28AUG26 5.50 C 0.00 0.00 0.00 3.35 +0.08 52 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.10 +0.08 46 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.85 +0.07 40 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.60 +0.07 34 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.35 +0.06 27 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.11 +0.07 34 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.84 +0.04 0 0 28 0
28AUG26 7.25 C 0.00 0.00 0.00 1.59 +0.07 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.36 +0.03 21 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.19 +0.07 33 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.96 +0.03 29 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.79 +0.04 31 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 0.64 +0.04 32 0 210 0
28AUG26 8.75 C 0.00 0.00 0.00 0.50 +0.03 32 0 349 0
28AUG26 9.00 C 0.00 0.00 0.00 0.40 +0.03 33 0 396 0
28AUG26 9.25 C 0.29 0.30 0.29 0.30 +0.02 33 120 811 -60
28AUG26 9.50 C 0.00 0.00 0.00 0.23 +0.01 33 0 2,191 0
28AUG26 9.75 C 0.00 0.00 0.00 0.17 +0.01 33 0 2,425 0
28AUG26 10.00 C 0.13 0.13 0.13 0.12 0.00 33 30 2,805 -30
28AUG26 10.50 C 0.00 0.00 0.00 0.06 0.00 33 0 994 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 0.00 34 0 2,126 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 0.00 36 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 48 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 58 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 61 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 72 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 4.25 +0.08 64 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.15 +0.06 61 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.05 +0.09 58 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.95 +0.06 56 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.85 +0.09 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.60 +0.09 45 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.35 +0.05 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.10 +0.05 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.85 +0.07 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.61 +0.08 37 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.11 +0.07 27 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 1.84 +0.04 0 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 1.62 +0.07 25 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.40 +0.06 28 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.23 +0.08 34 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.04 +0.05 34 0 30 0
29SEP26 8.25 C 0.00 0.00 0.00 0.90 +0.10 36 0 213 0
29SEP26 8.50 C 0.00 0.00 0.00 0.70 +0.04 33 0 60 0
29SEP26 8.75 C 0.55 0.55 0.55 0.57 +0.03 33 58 4,741 +7
29SEP26 9.00 C 0.43 0.44 0.42 0.46 +0.03 33 36 6,885 -24
29SEP26 9.25 C 0.00 0.00 0.00 0.36 +0.01 33 0 5,176 0
29SEP26 9.50 C 0.00 0.00 0.00 0.29 +0.01 34 0 2,011 0
29SEP26 9.75 C 0.00 0.00 0.00 0.23 +0.01 34 0 1,440 0
29SEP26 10.00 C 0.19 0.20 0.19 0.18 +0.01 34 80 2,938 -70
29SEP26 10.50 C 0.12 0.12 0.12 0.11 +0.01 35 75 5,012 0
29SEP26 11.00 C 0.00 0.00 0.00 0.06 0.00 34 0 1,981 0
29SEP26 11.50 C 0.07 0.07 0.07 0.04 +0.01 36 1 3,641 0
29SEP26 12.00 C 0.00 0.00 0.00 0.02 0.00 35 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 38 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 46 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 51 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 58 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
29OCT26 5.50 C 0.00 0.00 0.00 3.35 +0.05 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.10 +0.05 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.85 +0.07 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.61 +0.05 35 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.11 +0.07 26 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.85 +0.05 0 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.63 +0.04 27 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.41 +0.03 28 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.26 +0.07 34 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.07 +0.07 33 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.94 +0.10 35 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.74 +0.03 32 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.62 +0.03 32 0 0 0
29OCT26 9.00 C 0.47 0.50 0.47 0.51 +0.02 32 72 102 +72
29OCT26 9.25 C 0.00 0.00 0.00 0.41 +0.01 32 0 485 0
29OCT26 9.50 C 0.35 0.35 0.35 0.34 +0.01 33 63 487 0
29OCT26 9.75 C 0.00 0.00 0.00 0.28 +0.01 33 0 61 0
29OCT26 10.00 C 0.00 0.00 0.00 0.23 +0.01 33 0 63 0
29OCT26 10.50 C 0.16 0.16 0.16 0.15 +0.01 34 101 102 +101
29OCT26 11.00 C 0.11 0.11 0.11 0.09 0.00 33 30 102 0
29OCT26 11.50 C 0.00 0.00 0.00 0.06 0.00 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.02 0.00 33 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 0.03 0.03 0.03 0.01 0.00 35 25 25 +25
30DEC26 5.00 C 0.00 0.00 0.00 3.85 +0.09 45 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.60 +0.09 40 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.35 +0.05 32 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.10 +0.05 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.86 +0.06 35 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.61 +0.05 31 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.35 +0.03 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.11 +0.04 24 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.88 +0.06 27 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.67 +0.06 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.46 +0.05 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.28 +0.04 30 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.16 +0.04 32 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.00 +0.07 32 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.84 +0.03 31 0 181 0
30DEC26 8.75 C 0.69 0.69 0.69 0.73 +0.04 31 3 331 +3
30DEC26 9.00 C 0.60 0.60 0.60 0.63 +0.03 32 3 653 0
30DEC26 9.25 C 0.00 0.00 0.00 0.54 +0.03 32 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.46 +0.02 32 0 931 0
30DEC26 9.75 C 0.39 0.39 0.39 0.40 +0.02 32 1 616 +1
30DEC26 10.00 C 0.00 0.00 0.00 0.35 +0.02 33 0 4,234 0
30DEC26 10.50 C 0.00 0.00 0.00 0.25 +0.02 33 0 3,097 0
30DEC26 11.00 C 0.00 0.00 0.00 0.18 +0.02 33 0 1,332 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 +0.01 32 0 2,800 0
30DEC26 12.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 1,109 0
30DEC26 12.50 C 0.00 0.00 0.00 0.06 0.00 33 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 33 0 795 0
30DEC26 13.50 C 0.00 0.00 0.00 0.03 0.00 33 0 52 0
30DEC26 14.00 C 0.00 0.00 0.00 0.02 0.00 33 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 35 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 39 0 25 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 3.35 +0.05 0 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.11 +0.06 34 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.86 +0.05 30 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.61 +0.03 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.37 +0.02 27 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.14 +0.05 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.94 +0.06 29 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.74 +0.05 29 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.56 +0.05 29 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.40 +0.05 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.25 +0.05 30 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.17 +0.06 32 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.00 +0.03 30 0 30 0
30MAR27 8.75 C 0.89 0.89 0.89 0.89 +0.03 30 15 105 +15
30MAR27 9.00 C 0.00 0.00 0.00 0.79 +0.03 31 0 113 0
30MAR27 9.25 C 0.00 0.00 0.00 0.70 +0.03 31 0 130 0
30MAR27 9.50 C 0.00 0.00 0.00 0.63 +0.03 31 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.56 +0.03 31 0 58 0
30MAR27 10.00 C 0.00 0.00 0.00 0.50 +0.03 32 0 1,270 0
30MAR27 10.50 C 0.00 0.00 0.00 0.39 +0.03 32 0 1,483 0
30MAR27 11.00 C 0.00 0.00 0.00 0.30 +0.02 32 0 1,845 0
30MAR27 11.50 C 0.00 0.00 0.00 0.22 +0.01 31 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 +0.01 32 0 678 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 +0.01 32 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 +0.01 32 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 0.00 32 0 369 0
30MAR27 14.00 C 0.00 0.00 0.00 0.05 0.00 31 0 64 0
30MAR27 14.50 C 0.00 0.00 0.00 0.04 0.00 32 0 62 0
30MAR27 15.00 C 0.00 0.00 0.00 0.03 0.00 32 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.01 0.00 30 0 168 0
30MAR27 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 295 0
30MAR27 17.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30MAR27 17.50 C 0.00 0.00 0.00 0.01 0.00 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 3.36 +0.05 33 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.11 +0.04 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.86 +0.02 27 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.61 +0.03 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.39 -0.02 26 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.21 +0.06 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.03 +0.05 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.87 +0.05 30 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.71 +0.04 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.57 +0.04 31 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.43 +0.04 31 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.31 +0.04 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.19 +0.03 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.09 +0.03 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 0.98 +0.02 31 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.89 +0.02 31 0 40 0
29JUN27 9.50 C 0.00 0.00 0.00 0.81 +0.02 31 0 26 0
29JUN27 9.75 C 0.00 0.00 0.00 0.73 +0.02 32 0 50 0
29JUN27 10.00 C 0.00 0.00 0.00 0.66 +0.02 32 0 92 0
29JUN27 10.50 C 0.00 0.00 0.00 0.54 +0.02 32 0 255 0
29JUN27 11.00 C 0.00 0.00 0.00 0.43 +0.01 32 0 137 0
29JUN27 11.50 C 0.00 0.00 0.00 0.36 +0.02 32 0 51 0
29JUN27 12.00 C 0.00 0.00 0.00 0.30 +0.02 33 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.24 +0.01 33 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.19 0.00 32 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.15 0.00 32 0 100 0
29JUN27 14.00 C 0.00 0.00 0.00 0.12 0.00 32 0 32 0
29JUN27 14.50 C 0.00 0.00 0.00 0.10 0.00 33 0 200 0
29JUN27 15.00 C 0.00 0.00 0.00 0.08 0.00 33 0 60 0
29JUN27 15.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.05 0.00 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.04 0.00 33 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.03 0.00 32 0 0 0
TOTAL CALL 1,179 105,708 -40
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 20 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 450 0
30JUL26 7.50 P 0.02 0.02 0.02 0.01 -0.01 33 7 546 0
30JUL26 7.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 375 0
30JUL26 8.00 P 0.07 0.07 0.07 0.05 -0.02 32 1 1,130 -1
30JUL26 8.25 P 0.00 0.00 0.00 0.10 -0.03 33 0 1,634 0
30JUL26 8.50 P 0.17 0.20 0.17 0.17 -0.04 33 39 1,296 +11
30JUL26 8.75 P 0.30 0.30 0.28 0.28 -0.05 33 158 864 -22
30JUL26 9.00 P 0.41 0.41 0.41 0.42 -0.06 34 2 1,485 +2
30JUL26 9.25 P 0.00 0.00 0.00 0.59 -0.06 35 0 1,396 0
30JUL26 9.50 P 0.73 0.73 0.73 0.78 -0.07 35 2 839 +2
30JUL26 9.75 P 1.07 1.07 1.06 1.00 -0.07 37 4 567 -4
30JUL26 10.00 P 0.00 0.00 0.00 1.23 -0.08 40 0 1,017 0
30JUL26 10.50 P 0.00 0.00 0.00 1.71 -0.08 45 0 643 0
30JUL26 11.00 P 0.00 0.00 0.00 2.24 -0.01 62 0 217 0
30JUL26 11.50 P 0.00 0.00 0.00 2.70 -0.05 59 0 366 0
30JUL26 12.00 P 0.00 0.00 0.00 3.24 -0.01 79 0 70 0
30JUL26 12.50 P 0.00 0.00 0.00 3.74 -0.08 86 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.24 -0.01 93 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.74 -0.01 100 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.24 -0.01 107 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.74 -0.01 113 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.24 -0.01 119 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.74 -0.01 124 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.24 -0.01 130 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.74 -0.01 135 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.24 -0.01 140 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.74 -0.01 145 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.24 -0.01 149 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 35 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 -0.01 33 0 50 0
28AUG26 7.50 P 0.07 0.07 0.07 0.06 -0.01 34 36 1,088 +30
28AUG26 7.75 P 0.10 0.10 0.10 0.09 -0.02 33 30 421 +30
28AUG26 8.00 P 0.15 0.15 0.15 0.14 -0.03 33 268 2,935 +208
28AUG26 8.25 P 0.00 0.00 0.00 0.21 -0.03 33 0 531 0
28AUG26 8.50 P 0.31 0.32 0.30 0.30 -0.04 33 95 1,092 0
28AUG26 8.75 P 0.00 0.00 0.00 0.42 -0.05 34 0 715 0
28AUG26 9.00 P 0.00 0.00 0.00 0.56 -0.05 34 0 833 0
28AUG26 9.25 P 0.00 0.00 0.00 0.71 -0.06 34 0 745 0
28AUG26 9.50 P 0.90 0.90 0.90 0.89 -0.05 35 3 2,181 0
28AUG26 9.75 P 0.00 0.00 0.00 1.09 -0.07 36 0 892 0
28AUG26 10.00 P 0.00 0.00 0.00 1.30 -0.07 37 0 839 0
28AUG26 10.50 P 1.81 1.81 1.79 1.76 -0.03 40 3 1,254 0
28AUG26 11.00 P 2.30 2.30 2.29 2.24 -0.08 45 2 566 -1
28AUG26 11.50 P 0.00 0.00 0.00 2.75 -0.08 52 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.24 -0.02 57 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 3.74 -0.08 62 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.24 -0.02 68 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.74 -0.09 72 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.24 -0.02 77 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.74 -0.09 82 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.24 -0.02 86 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.74 -0.02 90 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.24 -0.02 94 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.74 -0.02 97 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 8.24 -0.02 101 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 8.74 -0.02 104 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 9.24 -0.02 108 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 59 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 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 47 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 43 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 36 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 -0.01 35 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.05 -0.01 35 0 213 0
29SEP26 7.00 P 0.08 0.08 0.08 0.08 -0.01 35 80 2,849 +80
29SEP26 7.25 P 0.00 0.00 0.00 0.11 -0.02 34 0 1,581 0
29SEP26 7.50 P 0.00 0.00 0.00 0.17 -0.01 35 0 8,525 0
29SEP26 7.75 P 0.00 0.00 0.00 0.23 -0.03 34 0 642 0
29SEP26 8.00 P 0.00 0.00 0.00 0.32 -0.03 35 0 4,454 0
29SEP26 8.25 P 0.00 0.00 0.00 0.42 -0.04 35 0 2,097 0
29SEP26 8.50 P 0.55 0.55 0.55 0.54 -0.04 35 8 7,589 -8
29SEP26 8.75 P 0.00 0.00 0.00 0.68 -0.05 35 0 5,288 0
29SEP26 9.00 P 0.82 0.84 0.82 0.84 -0.05 35 90 1,036 0
29SEP26 9.25 P 0.00 0.00 0.00 1.01 -0.06 35 0 914 0
29SEP26 9.50 P 0.00 0.00 0.00 1.20 -0.06 36 0 1,760 0
29SEP26 9.75 P 0.00 0.00 0.00 1.40 -0.06 37 0 2,234 0
29SEP26 10.00 P 1.48 1.48 1.48 1.61 -0.06 38 2 1,984 0
29SEP26 10.50 P 0.00 0.00 0.00 2.06 -0.06 40 0 2,385 0
29SEP26 11.00 P 0.00 0.00 0.00 2.53 -0.07 43 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 3.01 -0.08 46 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 3.50 -0.09 50 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 4.02 -0.07 57 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 4.52 -0.05 62 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 5.02 -0.04 66 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.51 -0.03 69 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.97 -0.03 67 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 6.50 +0.01 75 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.00 +0.01 78 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.49 -0.03 81 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.99 -0.05 84 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.49 +0.02 87 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.98 0.00 88 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.48 +0.01 91 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 -0.01 34 0 100 0
29OCT26 6.50 P 0.00 0.00 0.00 0.05 -0.01 34 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.07 -0.02 33 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.11 -0.02 34 0 1 0
29OCT26 7.25 P 0.16 0.16 0.16 0.16 -0.02 34 30 60 +30
29OCT26 7.50 P 0.00 0.00 0.00 0.22 -0.02 34 0 5 0
29OCT26 7.75 P 0.00 0.00 0.00 0.29 -0.03 33 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.38 -0.03 34 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.48 -0.04 33 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.61 -0.05 34 0 30 0
29OCT26 8.75 P 0.00 0.00 0.00 0.75 -0.06 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.91 -0.05 35 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.08 -0.06 35 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.24 -0.08 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.46 -0.06 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.66 -0.07 36 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.09 -0.07 38 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.56 -0.07 41 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.04 -0.07 44 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.53 -0.06 47 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 4.03 -0.07 51 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.52 -0.05 54 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 5.02 -0.06 58 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 36 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 34 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 34 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 -0.01 32 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.09 -0.01 33 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.13 -0.01 33 0 525 0
30DEC26 7.00 P 0.18 0.18 0.18 0.18 -0.01 33 5 653 +5
30DEC26 7.25 P 0.00 0.00 0.00 0.24 -0.01 33 0 1,220 0
30DEC26 7.50 P 0.00 0.00 0.00 0.31 -0.02 33 0 549 0
30DEC26 7.75 P 0.00 0.00 0.00 0.39 -0.03 33 0 242 0
30DEC26 8.00 P 0.48 0.48 0.48 0.48 -0.03 32 5 1,992 -5
30DEC26 8.25 P 0.00 0.00 0.00 0.59 -0.04 32 0 759 0
30DEC26 8.50 P 0.00 0.00 0.00 0.72 -0.03 33 0 763 0
30DEC26 8.75 P 0.87 0.87 0.87 0.86 -0.05 33 32 1,427 +32
30DEC26 9.00 P 0.00 0.00 0.00 1.02 -0.04 33 0 3,397 0
30DEC26 9.25 P 0.00 0.00 0.00 1.18 -0.05 33 0 903 0
30DEC26 9.50 P 0.00 0.00 0.00 1.36 -0.05 34 0 1,834 0
30DEC26 9.75 P 0.00 0.00 0.00 1.55 -0.05 34 0 722 0
30DEC26 10.00 P 0.00 0.00 0.00 1.75 -0.05 35 0 266 0
30DEC26 10.50 P 0.00 0.00 0.00 2.16 -0.06 36 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 2.61 -0.03 37 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 3.06 -0.07 38 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 3.55 -0.04 41 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 4.05 -0.05 45 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 4.53 -0.04 47 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.02 -0.06 49 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.51 -0.03 51 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.00 0.00 53 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.50 0.00 55 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.00 -0.02 58 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.49 -0.03 59 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.99 -0.05 62 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.49 +0.01 64 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.98 0.00 65 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.48 0.00 68 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.06 0.00 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.11 -0.01 31 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.15 -0.01 32 0 223 0
30MAR27 6.75 P 0.00 0.00 0.00 0.20 -0.01 32 0 650 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 -0.01 32 0 230 0
30MAR27 7.25 P 0.00 0.00 0.00 0.33 -0.02 32 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.41 -0.02 32 0 211 0
30MAR27 7.75 P 0.00 0.00 0.00 0.49 -0.03 31 0 625 0
30MAR27 8.00 P 0.00 0.00 0.00 0.60 -0.02 32 0 225 0
30MAR27 8.25 P 0.00 0.00 0.00 0.71 -0.03 31 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.83 -0.04 31 0 1,071 0
30MAR27 8.75 P 0.00 0.00 0.00 0.97 -0.05 31 0 1,664 0
30MAR27 9.00 P 0.00 0.00 0.00 1.13 -0.03 32 0 159 0
30MAR27 9.25 P 1.28 1.29 1.28 1.29 -0.05 32 29 1,236 +29
30MAR27 9.50 P 0.00 0.00 0.00 1.47 -0.05 33 0 849 0
30MAR27 9.75 P 0.00 0.00 0.00 1.66 -0.04 33 0 363 0
30MAR27 10.00 P 0.00 0.00 0.00 1.84 -0.05 33 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 2.24 -0.06 34 0 2,074 0
30MAR27 11.00 P 0.00 0.00 0.00 2.67 -0.06 35 0 1,487 0
30MAR27 11.50 P 0.00 0.00 0.00 3.12 -0.07 36 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 3.59 -0.07 38 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 4.07 -0.06 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.54 -0.03 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.02 -0.06 42 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.51 -0.06 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.00 -0.01 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.50 -0.03 48 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.00 -0.02 50 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.49 -0.03 51 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.99 -0.05 53 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.49 +0.01 55 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.98 0.00 56 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.48 0.00 58 0 0 0
29JUN27 5.50 P 0.12 0.12 0.12 0.08 -0.01 33 10 10 +10
29JUN27 5.75 P 0.00 0.00 0.00 0.11 -0.01 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.24 -0.02 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.30 -0.02 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.37 -0.03 33 0 82 0
29JUN27 7.25 P 0.00 0.00 0.00 0.45 -0.03 33 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.54 -0.04 33 0 604 0
29JUN27 7.75 P 0.00 0.00 0.00 0.64 -0.04 33 0 347 0
29JUN27 8.00 P 0.00 0.00 0.00 0.75 -0.04 33 0 162 0
29JUN27 8.25 P 0.00 0.00 0.00 0.88 -0.04 33 0 226 0
29JUN27 8.50 P 0.00 0.00 0.00 1.00 -0.05 33 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 1.15 -0.05 33 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 1.29 -0.06 33 0 150 0
29JUN27 9.25 P 0.00 0.00 0.00 1.45 -0.06 33 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 1.62 -0.06 34 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.79 -0.06 34 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.98 -0.06 34 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 2.36 -0.07 35 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.77 -0.07 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.21 -0.07 36 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.66 -0.05 37 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 4.12 -0.04 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.60 -0.07 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.07 -0.01 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.54 -0.03 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.02 -0.06 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.51 -0.02 44 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.00 -0.02 45 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.49 -0.03 46 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.99 -0.05 48 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 8.49 +0.01 50 0 0 0
TOTAL PUT 941 113,357 +428
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$ 51.70
03JUL26 37.00 C 0.00 0.00 0.00 14.70 -0.10 0 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 13.70 -0.10 0 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 12.70 -0.10 0 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 11.70 -0.10 0 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 10.70 -0.10 0 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 9.70 -0.10 0 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 8.70 -0.10 0 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 7.70 -0.10 0 0 0 0
03JUL26 45.00 C 0.00 0.00 0.00 6.70 -0.11 0 0 0 0
03JUL26 46.00 C 0.00 0.00 0.00 5.70 -0.11 0 0 0 -81
03JUL26 47.00 C 0.00 0.00 0.00 4.70 -0.14 0 0 0 -247
03JUL26 48.00 C 0.00 0.00 0.00 3.70 -0.19 0 0 0 -330
03JUL26 49.00 C 2.00 2.00 1.89 2.70 -0.31 0 10 0 -196
03JUL26 50.00 C 0.99 1.55 0.46 1.70 -0.58 0 214 0 -343
03JUL26 52.50 C 0.12 0.12 0.05 0.00 -0.78 0 177 473 -43
03JUL26 55.00 C 0.00 0.00 0.00 0.00 -0.19 0 0 651 0
03JUL26 57.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 80 0
03JUL26 60.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
03JUL26 62.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 14.72 -0.10 0 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 13.72 -0.10 0 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 12.72 -0.11 0 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 11.72 -0.12 0 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 10.73 -0.13 65 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 9.74 -0.12 65 0 0 0
10JUL26 43.00 C 0.00 0.00 0.00 8.75 -0.13 63 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 7.78 -0.15 63 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 6.83 -0.17 63 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 5.91 -0.20 63 0 1 0
10JUL26 47.00 C 0.00 0.00 0.00 5.03 -0.23 63 0 15 0
10JUL26 48.00 C 0.00 0.00 0.00 4.20 -0.26 63 0 39 0
10JUL26 49.00 C 0.00 0.00 0.00 3.45 -0.28 63 0 30 0
10JUL26 50.00 C 1.80 2.40 1.80 2.85 -0.22 66 160 340 -40
10JUL26 52.50 C 0.88 1.22 0.85 1.49 -0.30 64 143 2,084 +83
10JUL26 55.00 C 0.45 0.61 0.43 0.65 -0.29 62 587 2,135 +46
10JUL26 57.50 C 0.28 0.28 0.28 0.27 -0.17 63 15 455 +15
10JUL26 60.00 C 0.00 0.00 0.00 0.10 -0.08 64 0 33 0
10JUL26 62.50 C 0.00 0.00 0.00 0.03 -0.04 64 0 30 0
10JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.02 65 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 0.01 - 100 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 21.77 -0.10 69 0 2 0
30JUL26 31.00 C 0.00 0.00 0.00 20.77 -0.10 61 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 19.77 -0.25 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 18.78 -0.23 61 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 17.79 -0.11 62 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 16.80 -0.20 61 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 16.01 +0.07 83 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 14.84 -0.13 61 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 13.88 -0.12 62 0 0 0
30JUL26 39.00 C 12.45 12.45 12.45 12.93 +0.10 62 50 50 +50
30JUL26 40.00 C 0.00 0.00 0.00 11.83 -0.01 46 0 5 0
30JUL26 41.00 C 0.00 0.00 0.00 10.86 -0.40 46 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 9.89 -0.38 44 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 9.05 -0.23 50 0 120 0
30JUL26 44.00 C 0.00 0.00 0.00 8.25 -0.22 53 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 7.48 -0.47 55 0 19 0
30JUL26 46.00 C 0.00 0.00 0.00 6.75 -0.46 56 0 181 0
30JUL26 47.00 C 5.00 5.00 5.00 6.25 -0.27 61 20 74 +20
30JUL26 48.00 C 0.00 0.00 0.00 5.59 -0.27 62 0 240 0
30JUL26 49.00 C 4.61 4.61 4.61 5.12 -0.23 64 15 258 -15
30JUL26 50.00 C 3.36 4.07 3.36 4.49 -0.29 63 33 612 +10
30JUL26 52.50 C 2.58 3.20 2.58 3.20 -0.32 62 25 706 +10
30JUL26 55.00 C 1.80 2.12 1.80 2.19 -0.37 61 81 764 -25
30JUL26 57.50 C 1.26 1.38 1.26 1.55 -0.25 62 18 962 -15
30JUL26 60.00 C 0.75 1.15 0.75 1.03 -0.20 62 491 2,059 +238
30JUL26 62.50 C 0.55 0.77 0.54 0.66 -0.17 62 75 2,552 0
30JUL26 65.00 C 0.40 0.55 0.40 0.42 -0.13 62 270 1,596 +37
30JUL26 67.50 C 0.32 0.35 0.32 0.26 -0.09 62 25 1,482 0
30JUL26 70.00 C 0.22 0.25 0.22 0.16 -0.06 62 30 2,309 -10
30JUL26 72.50 C 0.00 0.00 0.00 0.09 -0.05 62 0 883 0
30JUL26 75.00 C 0.17 0.17 0.17 0.06 -0.03 63 5 566 0
30JUL26 77.50 C 0.13 0.13 0.13 0.04 -0.02 64 5 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 -0.02 63 0 565 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 -0.01 62 0 114 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 65 0 692 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 69 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 480 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 75 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 78 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 22.05 -0.09 81 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 21.16 +0.13 83 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 19.95 -0.21 64 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 19.17 -0.05 75 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 18.23 +0.33 73 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 17.26 -0.28 70 0 20 0
28AUG26 36.00 C 0.00 0.00 0.00 16.01 -0.62 53 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 15.49 -0.25 70 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 14.16 -0.12 53 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 13.61 +0.17 64 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 12.85 +0.24 66 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 12.12 +0.30 67 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 11.17 -0.12 63 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 10.45 -0.39 64 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 9.72 -0.13 64 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 8.75 -0.45 59 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 8.12 -0.42 60 0 480 0
28AUG26 47.00 C 0.00 0.00 0.00 7.52 -0.48 60 0 350 0
28AUG26 48.00 C 0.00 0.00 0.00 7.16 -0.25 63 0 375 0
28AUG26 49.00 C 0.00 0.00 0.00 6.76 -0.23 66 0 986 0
28AUG26 50.00 C 0.00 0.00 0.00 6.26 -0.21 66 0 300 0
28AUG26 52.50 C 4.95 4.95 4.95 4.95 -0.33 64 15 141 +9
28AUG26 55.00 C 3.46 3.76 3.46 4.04 -0.24 65 20 247 +5
28AUG26 57.50 C 2.72 3.24 2.70 3.19 -0.19 65 426 1,110 +334
28AUG26 60.00 C 2.06 2.65 2.04 2.50 -0.23 64 403 674 +6
28AUG26 62.50 C 1.80 2.12 1.80 1.95 -0.20 64 16 1,089 -15
28AUG26 65.00 C 1.52 1.52 1.47 1.50 -0.19 64 42 727 -10
28AUG26 67.50 C 1.26 1.31 1.15 1.15 -0.16 64 132 512 +95
28AUG26 70.00 C 0.96 1.16 0.96 0.88 -0.14 64 54 680 +18
28AUG26 72.50 C 0.00 0.00 0.00 0.67 -0.12 64 0 692 0
28AUG26 75.00 C 0.00 0.00 0.00 0.50 -0.10 64 0 225 0
28AUG26 77.50 C 0.56 0.56 0.56 0.38 -0.08 64 10 1,347 -10
28AUG26 80.00 C 0.50 0.50 0.47 0.28 -0.07 64 803 1,235 +798
28AUG26 82.50 C 0.00 0.00 0.00 0.21 -0.06 64 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.16 -0.04 64 0 179 0
28AUG26 87.50 C 0.00 0.00 0.00 0.12 -0.03 64 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.09 -0.03 64 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.07 -0.02 64 0 97 0
28AUG26 95.00 C 0.00 0.00 0.00 0.05 -0.02 64 0 165 0
29SEP26 30.00 C 0.00 0.00 0.00 22.05 -0.09 59 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 21.16 -0.09 63 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 20.39 -0.03 69 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 19.17 -0.35 56 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 18.23 -0.29 55 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 17.43 -0.21 59 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 16.39 -0.49 54 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 15.90 -0.06 63 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 14.81 -0.34 57 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 13.87 -0.49 55 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 13.14 -0.44 56 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.58 -0.26 60 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.86 -0.26 60 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 11.10 -0.35 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 10.66 -0.12 62 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 9.91 -0.29 61 0 148 0
29SEP26 46.00 C 0.00 0.00 0.00 9.22 -0.31 60 0 118 0
29SEP26 47.00 C 0.00 0.00 0.00 8.66 -0.34 60 0 325 0
29SEP26 48.00 C 0.00 0.00 0.00 8.13 -0.30 60 0 447 0
29SEP26 49.00 C 7.54 7.54 7.54 7.96 -0.19 64 15 904 0
29SEP26 50.00 C 0.00 0.00 0.00 7.52 -0.13 65 0 1,025 0
29SEP26 52.50 C 5.51 5.51 5.51 6.33 -0.20 64 15 622 +15
29SEP26 55.00 C 4.48 5.13 4.48 5.07 -0.49 61 495 573 +285
29SEP26 57.50 C 4.17 4.17 4.06 4.50 -0.18 64 30 168 -30
29SEP26 60.00 C 3.54 3.76 3.54 3.75 -0.17 64 22 1,069 -15
29SEP26 62.50 C 0.00 0.00 0.00 3.11 -0.16 64 0 4,045 0
29SEP26 65.00 C 0.00 0.00 0.00 2.57 -0.15 64 0 2,499 0
29SEP26 67.50 C 1.93 1.93 1.93 2.12 -0.13 64 15 1,480 +15
29SEP26 70.00 C 0.00 0.00 0.00 1.75 -0.12 64 0 2,520 0
29SEP26 72.50 C 0.00 0.00 0.00 1.43 -0.11 63 0 3,640 0
29SEP26 75.00 C 0.00 0.00 0.00 1.17 -0.10 63 0 4,297 0
29SEP26 77.50 C 0.00 0.00 0.00 0.96 -0.08 63 0 1,402 0
29SEP26 80.00 C 0.00 0.00 0.00 0.78 -0.08 63 0 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 0.64 -0.06 63 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.52 -0.06 63 0 1,538 0
29SEP26 87.50 C 0.00 0.00 0.00 0.42 -0.05 63 0 589 0
29SEP26 90.00 C 0.00 0.00 0.00 0.34 -0.05 63 0 623 0
29SEP26 92.50 C 0.00 0.00 0.00 0.28 -0.04 63 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.23 -0.03 63 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.18 -0.03 63 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.15 -0.02 63 0 2,190 0
29SEP26 102.50 C 0.00 0.00 0.00 0.12 -0.02 63 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.10 -0.02 63 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.08 -0.02 63 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.07 -0.01 64 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.06 -0.01 64 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.05 -0.01 64 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.04 -0.01 64 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.03 -0.01 64 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.02 -0.01 62 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 -0.01 60 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 61 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,447 0
29OCT26 38.00 C 0.00 0.00 0.00 15.70 -0.04 63 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.44 -0.55 55 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.87 -0.39 58 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 13.50 +0.10 62 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 12.81 +0.07 62 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 12.15 +0.07 62 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 11.23 -0.22 59 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 10.63 -0.25 59 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.03 -0.23 59 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.50 -0.21 59 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 8.98 -0.20 59 0 0 0
29OCT26 49.00 C 8.07 8.07 8.07 8.76 -0.30 62 15 37 0
29OCT26 50.00 C 0.00 0.00 0.00 8.35 -0.21 63 0 61 0
29OCT26 52.50 C 0.00 0.00 0.00 7.28 -0.13 63 0 105 0
29OCT26 55.00 C 5.84 5.84 5.82 6.34 -0.05 63 550 789 +550
29OCT26 57.50 C 0.00 0.00 0.00 5.46 -0.03 63 0 120 0
29OCT26 60.00 C 0.00 0.00 0.00 4.69 -0.02 63 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 4.01 -0.02 63 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 3.42 -0.02 63 0 45 0
29OCT26 67.50 C 0.00 0.00 0.00 2.92 -0.01 63 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 2.48 -0.02 63 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 2.11 -0.01 63 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 1.79 - 63 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 22.80 -0.32 59 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 21.98 -0.31 59 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.17 -0.22 60 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.25 -0.72 58 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.67 -0.14 61 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.96 -0.49 62 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.97 -0.73 59 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 17.59 -0.37 63 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 16.71 -0.23 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 16.16 -0.39 62 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 15.25 -0.63 60 0 50 0
30DEC26 41.00 C 0.00 0.00 0.00 14.88 -0.35 62 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.43 +0.12 64 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.82 -0.19 64 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 13.01 -0.37 62 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 12.59 -0.28 63 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.05 +0.03 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.34 -0.41 61 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 10.90 -0.10 61 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 10.64 -0.12 63 0 267 0
30DEC26 50.00 C 9.70 9.70 9.70 10.18 -0.18 63 1 491 0
30DEC26 52.50 C 8.81 8.81 8.81 9.14 -0.19 63 30 810 +15
30DEC26 55.00 C 7.88 7.88 7.83 8.19 -0.13 63 90 4,387 -21
30DEC26 57.50 C 0.00 0.00 0.00 7.37 -0.15 64 0 422 0
30DEC26 60.00 C 6.10 6.10 6.10 6.60 -0.15 64 9 527 +9
30DEC26 62.50 C 0.00 0.00 0.00 5.88 -0.14 64 0 260 0
30DEC26 65.00 C 5.10 5.20 5.10 5.20 -0.18 63 2 1,117 +2
30DEC26 67.50 C 0.00 0.00 0.00 4.66 -0.13 63 0 2,892 0
30DEC26 70.00 C 3.94 3.94 3.94 4.14 -0.13 63 50 2,543 -50
30DEC26 72.50 C 0.00 0.00 0.00 3.69 -0.12 63 0 529 0
30DEC26 75.00 C 3.36 3.36 3.36 3.28 -0.12 63 150 1,575 +63
30DEC26 77.50 C 0.00 0.00 0.00 2.92 -0.11 63 0 332 0
30DEC26 80.00 C 0.00 0.00 0.00 2.59 -0.11 63 0 1,148 0
30DEC26 82.50 C 2.60 2.60 2.60 2.31 -0.10 63 3 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 2.05 -0.09 63 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 1.83 -0.08 63 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.62 -0.09 63 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 1.45 -0.07 63 0 205 0
30DEC26 95.00 C 0.00 0.00 0.00 1.29 -0.07 63 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 1.15 -0.06 63 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 1.02 -0.06 63 0 197 0
30DEC26 102.50 C 0.00 0.00 0.00 0.91 -0.06 63 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.81 -0.06 63 0 9 0
30DEC26 107.50 C 0.00 0.00 0.00 0.73 -0.04 63 0 657 0
30MAR27 30.00 C 0.00 0.00 0.00 23.67 -0.38 59 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 23.05 -0.23 61 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 22.29 -0.23 61 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 21.43 -0.44 59 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 20.73 -0.42 60 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 20.15 -0.29 61 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 19.44 -0.31 60 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 18.55 -0.53 58 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 18.14 -0.24 60 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 17.33 -0.46 59 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 16.98 -0.20 61 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 16.47 -0.11 61 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 15.66 -0.32 60 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.10 -0.35 60 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.62 -0.29 60 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 14.27 -0.12 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 13.48 -0.38 59 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 13.02 -0.35 59 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 12.57 -0.36 59 0 85 0
30MAR27 49.00 C 0.00 0.00 0.00 12.49 0.00 62 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 12.20 -0.07 63 0 26 0
30MAR27 52.50 C 0.00 0.00 0.00 11.17 -0.14 62 0 61 0
30MAR27 55.00 C 0.00 0.00 0.00 10.24 -0.16 62 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 9.39 -0.16 63 0 9 0
30MAR27 60.00 C 8.13 8.18 8.05 8.62 -0.17 63 222 251 +217
30MAR27 62.50 C 0.00 0.00 0.00 7.95 -0.11 63 0 60 0
30MAR27 65.00 C 6.94 6.94 6.94 7.30 -0.08 63 50 203 +50
30MAR27 67.50 C 6.40 6.40 6.40 6.70 -0.06 63 50 289 +50
30MAR27 70.00 C 0.00 0.00 0.00 6.14 -0.05 63 0 280 0
30MAR27 72.50 C 5.37 5.37 5.37 5.62 -0.05 63 115 425 +115
30MAR27 75.00 C 0.00 0.00 0.00 5.15 -0.05 63 0 160 0
30MAR27 77.50 C 0.00 0.00 0.00 4.72 -0.05 63 0 60 0
30MAR27 80.00 C 4.36 4.38 4.30 4.33 -0.04 63 63 347 +63
30MAR27 82.50 C 0.00 0.00 0.00 3.97 -0.04 63 0 264 0
30MAR27 85.00 C 0.00 0.00 0.00 3.65 -0.03 63 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 3.35 -0.03 63 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 3.07 -0.04 62 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 2.82 -0.04 62 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.60 -0.03 62 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 2.39 -0.03 62 0 253 0
30MAR27 100.00 C 0.00 0.00 0.00 2.20 -0.02 62 0 25 0
30MAR27 102.50 C 2.32 2.32 2.32 2.02 -0.03 62 30 284 0
29JUN27 37.00 C 0.00 0.00 0.00 20.12 -0.27 61 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 19.32 -0.46 59 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 18.93 -0.26 61 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 18.19 -0.44 59 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 17.80 -0.27 60 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 17.01 -0.54 59 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 16.51 -0.52 59 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 16.24 -0.31 60 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 15.43 -0.60 58 0 10 0
29JUN27 46.00 C 0.00 0.00 0.00 15.08 -0.51 59 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 14.54 -0.55 59 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 14.26 -0.39 60 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 13.76 -0.49 59 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 13.42 -0.67 60 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 12.84 -0.13 62 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 11.97 -0.16 62 0 12 0
29JUN27 57.50 C 0.00 0.00 0.00 11.20 -0.13 62 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 10.42 -0.16 62 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 9.77 -0.07 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.09 -0.06 62 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 8.45 -0.06 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.87 -0.05 62 0 210 0
29JUN27 72.50 C 0.00 0.00 0.00 7.32 -0.06 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.82 -0.05 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.36 -0.05 62 0 15 0
29JUN27 80.00 C 0.00 0.00 0.00 5.93 -0.04 62 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 5.53 -0.04 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.16 -0.04 62 0 100 0
29JUN27 87.50 C 0.00 0.00 0.00 4.81 -0.05 62 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 4.49 -0.05 62 0 36 0
29JUN27 92.50 C 0.00 0.00 0.00 4.20 -0.04 62 0 11 0
29JUN27 95.00 C 0.00 0.00 0.00 3.93 -0.03 62 0 174 0
TOTAL CALL 6,392 125,435 +1,727
03JUL26 37.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
03JUL26 42.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 90 0
03JUL26 43.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 173 0
03JUL26 44.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 864 0
03JUL26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 364 0
03JUL26 46.00 P 0.03 0.03 0.03 0.00 -0.02 0 315 482 0
03JUL26 47.00 P 0.10 0.10 0.10 0.00 -0.04 0 50 210 +20
03JUL26 48.00 P 0.18 0.19 0.06 0.00 -0.09 0 85 72 -2
03JUL26 49.00 P 0.56 0.56 0.13 0.00 -0.20 0 296 231 +123
03JUL26 50.00 P 0.42 0.42 0.06 0.00 -0.41 0 851 812 +398
03JUL26 52.50 P 2.30 2.30 2.30 0.80 -0.70 0 2 0 -315
03JUL26 55.00 P 0.00 0.00 0.00 3.30 -0.08 0 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 5.80 -0.10 0 0 0 0
03JUL26 60.00 P 0.00 0.00 0.00 8.30 -0.15 0 0 0 0
03JUL26 62.50 P 0.00 0.00 0.00 10.80 +0.09 0 0 0 0
03JUL26 65.00 P 0.00 0.00 0.00 13.30 -0.30 0 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 15.80 -0.33 0 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 18.30 -0.16 0 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 20.80 -0.15 0 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 23.30 -0.16 0 0 0 0
10JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 0.02 -0.01 68 0 15 0
10JUL26 43.00 P 0.00 0.00 0.00 0.03 -0.03 64 0 75 0
10JUL26 44.00 P 0.23 0.23 0.22 0.06 -0.05 64 60 139 +59
10JUL26 45.00 P 0.30 0.34 0.30 0.10 -0.07 63 219 329 +219
10JUL26 46.00 P 0.43 0.50 0.31 0.19 -0.09 64 290 889 +274
10JUL26 47.00 P 0.80 0.80 0.42 0.29 -0.15 62 95 347 +65
10JUL26 48.00 P 0.89 0.89 0.60 0.46 -0.19 62 90 107 +30
10JUL26 49.00 P 1.46 1.46 0.83 0.70 -0.22 62 163 208 +118
10JUL26 50.00 P 1.46 1.46 1.00 1.02 -0.22 62 59 186 +56
10JUL26 52.50 P 0.00 0.00 0.00 2.17 -0.24 61 0 5 0
10JUL26 55.00 P 0.00 0.00 0.00 3.95 -0.13 63 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 6.04 -0.24 63 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 8.62 +0.02 86 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 10.80 -0.27 0 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 13.50 -0.10 106 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 16.27 +0.14 144 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 18.50 +0.04 132 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 20.91 -0.04 130 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 23.85 - 190 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 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 67 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.02 -0.01 64 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
30JUL26 36.00 P 0.18 0.18 0.18 0.04 -0.02 62 26 87 +26
30JUL26 37.00 P 0.00 0.00 0.00 0.07 -0.03 63 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.10 -0.04 62 0 20 0
30JUL26 39.00 P 0.00 0.00 0.00 0.15 -0.05 62 0 135 0
30JUL26 40.00 P 0.00 0.00 0.00 0.22 -0.06 62 0 557 0
30JUL26 41.00 P 0.60 0.60 0.44 0.30 -0.08 62 175 122 +14
30JUL26 42.00 P 0.00 0.00 0.00 0.41 -0.10 62 0 175 0
30JUL26 43.00 P 0.90 0.90 0.90 0.56 -0.11 62 1 455 +1
30JUL26 44.00 P 1.20 1.20 0.95 0.73 -0.12 62 76 400 +15
30JUL26 45.00 P 1.16 1.19 1.03 0.94 -0.11 62 41 620 +14
30JUL26 46.00 P 1.33 1.38 1.31 1.17 -0.12 62 33 300 0
30JUL26 47.00 P 2.25 2.25 1.66 1.44 -0.14 61 36 705 -9
30JUL26 48.00 P 2.57 2.60 1.84 1.84 -0.06 63 40 547 -8
30JUL26 49.00 P 2.61 2.61 2.22 2.23 -0.06 63 55 1,122 0
30JUL26 50.00 P 3.50 3.53 2.67 2.66 -0.03 63 105 1,784 +75
30JUL26 52.50 P 4.25 4.25 4.25 3.84 -0.15 61 15 771 +15
30JUL26 55.00 P 6.66 6.66 5.60 5.39 -0.10 61 51 4,281 -45
30JUL26 57.50 P 0.00 0.00 0.00 7.41 +0.08 66 0 1,018 0
30JUL26 60.00 P 0.00 0.00 0.00 9.47 -0.09 68 0 995 0
30JUL26 62.50 P 0.00 0.00 0.00 11.68 -0.06 71 0 1,861 0
30JUL26 65.00 P 0.00 0.00 0.00 14.02 +0.25 75 0 444 0
30JUL26 67.50 P 17.50 17.50 17.50 16.44 +0.09 81 5 446 0
30JUL26 70.00 P 0.00 0.00 0.00 18.92 +0.17 88 0 335 0
30JUL26 72.50 P 0.00 0.00 0.00 21.35 +0.21 92 0 108 0
30JUL26 75.00 P 0.00 0.00 0.00 23.85 +0.39 99 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 26.03 +0.33 90 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 28.80 +0.60 109 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 31.30 +0.38 115 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 33.90 +0.40 125 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 36.30 +0.60 125 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 38.90 +0.34 135 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 41.53 +0.55 145 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 43.80 +0.20 140 0 0 0
28AUG26 30.00 P 0.18 0.18 0.18 0.05 -0.02 64 1 2 +1
28AUG26 31.00 P 0.00 0.00 0.00 0.08 -0.01 65 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.11 -0.02 64 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.14 -0.04 63 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.20 -0.04 64 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.27 -0.05 64 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.35 -0.05 64 0 0 0
28AUG26 37.00 P 0.65 0.65 0.65 0.46 -0.06 64 1 1 +1
28AUG26 38.00 P 0.00 0.00 0.00 0.58 -0.07 64 0 50 0
28AUG26 39.00 P 0.00 0.00 0.00 0.73 -0.09 64 0 60 0
28AUG26 40.00 P 1.08 1.14 1.08 0.89 -0.10 64 19 403 +3
28AUG26 41.00 P 1.50 1.50 1.28 1.10 -0.11 64 23 233 +23
28AUG26 42.00 P 1.49 1.49 1.49 1.32 -0.11 64 3 610 +3
28AUG26 43.00 P 1.99 1.99 1.79 1.58 -0.10 64 135 135 +113
28AUG26 44.00 P 0.00 0.00 0.00 1.85 -0.09 64 0 262 0
28AUG26 45.00 P 0.00 0.00 0.00 2.14 -0.11 64 0 187 0
28AUG26 46.00 P 2.70 2.70 2.70 2.50 -0.08 64 115 424 -62
28AUG26 47.00 P 3.24 3.24 2.88 2.88 -0.07 64 25 878 +10
28AUG26 48.00 P 4.01 4.01 3.52 3.26 -0.09 63 81 325 +6
28AUG26 49.00 P 4.52 4.52 4.12 3.70 -0.08 64 62 655 0
28AUG26 50.00 P 5.20 5.20 4.40 4.16 -0.09 63 161 479 -26
28AUG26 52.50 P 6.51 6.51 6.51 5.45 -0.09 63 15 335 -15
28AUG26 55.00 P 8.19 8.19 8.19 7.05 -0.01 64 15 363 +15
28AUG26 57.50 P 0.00 0.00 0.00 8.93 -0.07 67 0 234 0
28AUG26 60.00 P 0.00 0.00 0.00 10.79 -0.07 67 0 477 0
28AUG26 62.50 P 0.00 0.00 0.00 12.75 -0.09 68 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 14.97 +0.05 71 0 209 0
28AUG26 67.50 P 0.00 0.00 0.00 17.20 +0.12 72 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 19.14 -0.15 68 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 21.42 -0.42 68 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 24.14 -0.01 78 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 26.12 -0.42 69 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 28.80 +0.46 79 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 31.45 +0.09 87 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 33.90 +0.12 89 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 36.54 +0.73 97 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 39.00 +0.27 100 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 41.53 +0.32 104 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 43.80 +0.09 100 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.19 -0.02 63 0 34 0
29SEP26 31.00 P 0.00 0.00 0.00 0.25 -0.02 63 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.33 -0.03 63 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.41 -0.03 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.52 -0.04 63 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.65 -0.04 64 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.79 -0.05 63 0 55 0
29SEP26 37.00 P 0.00 0.00 0.00 0.96 -0.05 63 0 120 0
29SEP26 38.00 P 0.00 0.00 0.00 1.14 -0.06 63 0 140 0
29SEP26 39.00 P 0.00 0.00 0.00 1.37 -0.06 64 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 1.60 -0.06 64 0 38 0
29SEP26 41.00 P 0.00 0.00 0.00 1.86 -0.05 64 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 2.16 -0.01 64 0 411 0
29SEP26 43.00 P 0.00 0.00 0.00 2.39 -0.07 63 0 487 0
29SEP26 44.00 P 2.91 2.91 2.91 2.74 -0.09 63 15 195 +15
29SEP26 45.00 P 0.00 0.00 0.00 3.06 -0.06 62 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 3.40 -0.16 62 0 348 0
29SEP26 47.00 P 4.53 4.68 4.53 3.87 -0.08 62 39 470 +39
29SEP26 48.00 P 5.28 5.28 4.99 4.33 +0.02 63 118 718 +118
29SEP26 49.00 P 5.61 5.61 5.61 4.79 -0.10 63 15 764 +15
29SEP26 50.00 P 6.10 6.16 6.10 5.29 -0.16 62 60 1,641 +60
29SEP26 52.50 P 7.58 7.58 6.98 6.67 -0.07 63 30 1,315 +15
29SEP26 55.00 P 8.54 8.54 8.54 8.21 +0.21 63 14 1,875 -14
29SEP26 57.50 P 0.00 0.00 0.00 9.87 -0.01 63 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 11.94 +0.13 67 0 10,420 0
29SEP26 62.50 P 0.00 0.00 0.00 13.85 +0.13 67 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 15.90 +0.17 68 0 8,326 0
29SEP26 67.50 P 0.00 0.00 0.00 18.02 +0.21 69 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 19.95 -0.07 67 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 22.49 +0.27 72 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 24.57 +0.10 71 0 1,298 0
29SEP26 77.50 P 0.00 0.00 0.00 26.90 +0.15 72 0 1,115 0
29SEP26 80.00 P 0.00 0.00 0.00 29.49 +0.50 77 0 1,611 0
29SEP26 82.50 P 0.00 0.00 0.00 31.75 +0.37 77 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 34.21 +0.43 79 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 36.54 +0.35 79 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 39.00 +0.27 82 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 41.53 +0.32 85 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 43.80 +0.09 83 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 46.29 +0.34 85 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 48.76 +0.24 87 0 3,573 0
29SEP26 102.50 P 0.00 0.00 0.00 51.10 +0.14 85 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 53.80 +0.39 93 0 41 0
29SEP26 107.50 P 0.00 0.00 0.00 56.30 +0.39 95 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 59.12 +0.72 105 0 10 0
29SEP26 112.50 P 0.00 0.00 0.00 61.45 +0.54 103 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 64.07 +0.65 108 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 66.60 +0.69 111 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 69.10 +0.65 113 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 71.58 +0.67 115 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 74.09 +0.68 117 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 76.47 +0.57 116 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 79.08 +0.68 121 0 0 0
29OCT26 38.00 P 1.80 1.80 1.80 1.63 +0.01 63 100 103 +100
29OCT26 39.00 P 0.00 0.00 0.00 1.82 -0.03 62 0 250 0
29OCT26 40.00 P 2.53 2.53 2.53 2.16 +0.01 63 15 15 +15
29OCT26 41.00 P 0.00 0.00 0.00 2.46 +0.01 63 0 0 0
29OCT26 42.00 P 3.20 3.20 3.20 2.75 -0.01 62 15 15 +15
29OCT26 43.00 P 0.00 0.00 0.00 3.05 -0.05 62 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 3.32 -0.18 61 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 3.79 +0.14 62 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 4.16 -0.15 61 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 4.64 +0.13 62 0 0 0
29OCT26 48.00 P 5.78 5.78 5.78 5.09 +0.14 62 15 37 +15
29OCT26 49.00 P 6.41 6.41 6.41 5.57 +0.15 61 100 134 +100
29OCT26 50.00 P 6.99 6.99 6.99 6.10 +0.17 62 100 135 +100
29OCT26 52.50 P 0.00 0.00 0.00 7.49 +0.22 62 0 88 0
29OCT26 55.00 P 9.64 9.64 9.64 8.81 +0.05 60 50 50 +50
29OCT26 57.50 P 11.79 11.79 11.79 10.68 -0.01 62 15 15 +15
29OCT26 60.00 P 0.00 0.00 0.00 12.47 0.00 63 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 14.45 -0.12 64 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 16.61 +0.07 67 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 18.68 +0.08 67 0 0 0
29OCT26 70.00 P 21.00 21.00 21.00 20.82 +0.11 68 1 1 +1
29OCT26 72.50 P 0.00 0.00 0.00 22.75 -0.12 66 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.95 - 67 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.86 -0.03 63 0 24 0
30DEC26 31.00 P 0.00 0.00 0.00 1.02 -0.04 63 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 1.21 -0.04 63 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 1.39 -0.04 63 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.62 -0.05 63 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.86 -0.05 63 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 2.11 -0.05 63 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.32 -0.14 62 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.59 -0.07 62 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.91 -0.04 62 0 341 0
30DEC26 40.00 P 0.00 0.00 0.00 3.23 -0.04 62 0 62 0
30DEC26 41.00 P 0.00 0.00 0.00 3.63 -0.07 62 0 230 0
30DEC26 42.00 P 0.00 0.00 0.00 3.99 -0.06 62 0 500 0
30DEC26 43.00 P 0.00 0.00 0.00 4.38 -0.02 62 0 240 0
30DEC26 44.00 P 0.00 0.00 0.00 4.84 +0.03 63 0 127 0
30DEC26 45.00 P 0.00 0.00 0.00 5.19 -0.05 62 0 39 0
30DEC26 46.00 P 0.00 0.00 0.00 5.60 -0.09 61 0 603 0
30DEC26 47.00 P 0.00 0.00 0.00 6.14 0.00 62 0 593 0
30DEC26 48.00 P 0.00 0.00 0.00 6.57 -0.06 62 0 251 0
30DEC26 49.00 P 0.00 0.00 0.00 7.08 -0.05 61 0 723 0
30DEC26 50.00 P 8.46 8.46 8.17 7.68 +0.01 62 113 1,578 0
30DEC26 52.50 P 0.00 0.00 0.00 9.03 -0.05 62 0 919 0
30DEC26 55.00 P 0.00 0.00 0.00 10.62 +0.20 62 0 8,079 0
30DEC26 57.50 P 0.00 0.00 0.00 12.25 0.00 62 0 333 0
30DEC26 60.00 P 14.50 14.50 13.99 13.99 0.00 62 3 840 -3
30DEC26 62.50 P 0.00 0.00 0.00 15.81 -0.01 63 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 18.08 +0.20 66 0 1,932 0
30DEC26 67.50 P 20.68 20.68 20.68 20.06 +0.22 66 5 3,048 0
30DEC26 70.00 P 0.00 0.00 0.00 22.13 +0.25 67 0 2,428 0
30DEC26 72.50 P 0.00 0.00 0.00 24.17 +0.31 67 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 26.04 -0.15 66 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 28.46 +0.11 68 0 228 0
30DEC26 80.00 P 0.00 0.00 0.00 30.31 -0.22 65 0 183 0
30DEC26 82.50 P 0.00 0.00 0.00 33.22 +0.70 71 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 35.15 +0.08 69 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 37.70 +0.40 72 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 39.71 +0.36 69 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 41.87 +0.24 68 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 44.41 +0.07 71 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 46.62 +0.27 69 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 49.29 +0.29 73 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 51.66 +0.60 73 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 54.16 +0.31 75 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 56.59 +0.68 76 0 17 0
30MAR27 30.00 P 1.94 1.94 1.80 1.57 -0.01 62 22 68 +22
30MAR27 31.00 P 0.00 0.00 0.00 1.82 0.00 63 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 2.07 -0.01 63 0 3 0
30MAR27 33.00 P 0.00 0.00 0.00 2.32 -0.01 63 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.60 -0.01 63 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 2.89 -0.04 62 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.25 +0.02 63 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.55 +0.02 63 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.88 0.00 62 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.14 -0.08 61 0 0 0
30MAR27 40.00 P 4.80 4.80 4.80 4.46 -0.16 61 4 152 -4
30MAR27 41.00 P 0.00 0.00 0.00 5.10 +0.08 63 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.50 +0.08 63 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.93 +0.10 62 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.20 -0.05 61 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 6.66 -0.06 61 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 7.12 -0.07 61 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 7.63 -0.39 61 0 63 0
30MAR27 48.00 P 0.00 0.00 0.00 8.14 -0.05 61 0 55 0
30MAR27 49.00 P 0.00 0.00 0.00 8.66 -0.05 61 0 106 0
30MAR27 50.00 P 0.00 0.00 0.00 9.23 -0.03 61 0 66 0
30MAR27 52.50 P 0.00 0.00 0.00 10.69 0.00 61 0 140 0
30MAR27 55.00 P 0.00 0.00 0.00 12.23 -0.03 61 0 312 0
30MAR27 57.50 P 14.34 14.34 14.34 13.83 -0.03 61 50 119 +50
30MAR27 60.00 P 0.00 0.00 0.00 15.56 -0.01 61 0 285 0
30MAR27 62.50 P 0.00 0.00 0.00 17.36 0.00 61 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 19.62 +0.15 64 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 21.70 +0.32 65 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 23.60 +0.25 65 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 25.73 +0.36 66 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 27.70 +0.27 66 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 29.80 +0.28 66 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 31.87 +0.22 66 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 33.97 +0.17 66 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 36.17 +0.18 66 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 38.80 +0.61 69 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 40.71 +0.28 67 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 43.22 +0.48 69 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 45.16 +0.15 67 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 47.28 +0.25 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 49.59 -0.05 65 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 52.30 +0.32 69 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.51 -0.06 62 0 0 0
29JUN27 38.00 P 5.07 5.07 5.07 4.93 -0.01 62 4 4 +4
29JUN27 39.00 P 0.00 0.00 0.00 5.31 0.00 62 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.74 +0.03 62 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 6.06 -0.17 61 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.52 -0.11 61 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 6.97 -0.12 61 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 7.35 -0.07 60 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.84 -0.14 60 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.33 +0.06 60 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 8.92 -0.07 60 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 9.71 +0.19 62 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 10.01 -0.04 60 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 10.57 -0.05 60 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 12.04 -0.03 60 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 13.59 -0.03 60 0 8 0
29JUN27 57.50 P 0.00 0.00 0.00 15.23 -0.01 61 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 16.94 -0.02 61 0 16 0
29JUN27 62.50 P 0.00 0.00 0.00 18.76 -0.04 61 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.95 +0.14 63 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 22.64 +0.13 62 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 24.80 +0.20 63 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.79 +0.21 64 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 28.82 +0.22 64 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 30.64 0.00 63 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 33.12 +0.40 65 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 35.08 +0.25 64 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 37.14 +0.17 64 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 39.29 +0.15 64 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 41.51 +0.19 65 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 43.72 +0.19 65 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 45.96 +0.20 65 0 0 0
TOTAL PUT 4,793 113,313 +1,943
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$ 7.41
30JUL26 4.70 C 0.00 0.00 0.00 2.71 +0.34 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.61 +0.32 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.51 +0.32 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.46 +0.38 93 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.20 +0.35 78 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.91 +0.31 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.71 +0.34 64 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.46 +0.32 55 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.21 +0.28 47 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.04 +0.29 56 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.85 +0.27 56 0 100 0
30JUL26 7.00 C 0.00 0.00 0.00 0.65 +0.22 51 0 254 0
30JUL26 7.25 C 0.00 0.00 0.00 0.51 +0.18 52 0 185 0
30JUL26 7.50 C 0.42 0.42 0.38 0.38 +0.14 51 23 150 +1
30JUL26 7.75 C 0.31 0.31 0.30 0.29 +0.12 52 30 160 -30
30JUL26 8.00 C 0.00 0.00 0.00 0.21 +0.09 52 0 212 0
30JUL26 8.25 C 0.15 0.20 0.15 0.15 +0.07 52 45 218 +18
30JUL26 8.50 C 0.00 0.00 0.00 0.11 +0.06 53 0 266 0
30JUL26 8.75 C 0.09 0.12 0.09 0.07 +0.03 52 34 60 0
30JUL26 9.00 C 0.00 0.00 0.00 0.05 +0.02 53 0 359 0
30JUL26 9.25 C 0.00 0.00 0.00 0.03 +0.01 51 0 91 0
30JUL26 9.50 C 0.04 0.04 0.04 0.02 +0.01 52 50 168 +5
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 122 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 54 0 120 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 61 0 241 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 154 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 175 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 80 0 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 85 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 91 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 96 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 101 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.78 +0.37 76 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.69 +0.37 77 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.58 +0.35 70 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.46 +0.33 60 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.25 +0.36 66 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.02 +0.35 63 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.79 +0.32 59 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.58 +0.31 58 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.38 +0.30 57 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.19 +0.28 56 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.99 +0.25 52 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.86 +0.23 54 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.70 +0.19 52 0 129 0
28AUG26 7.50 C 0.00 0.00 0.00 0.58 +0.16 52 0 45 0
28AUG26 7.75 C 0.00 0.00 0.00 0.48 +0.14 52 0 60 0
28AUG26 8.00 C 0.46 0.46 0.39 0.41 +0.13 54 36 71 -25
28AUG26 8.25 C 0.00 0.00 0.00 0.33 +0.10 53 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 0.27 +0.09 54 0 62 0
28AUG26 8.75 C 0.00 0.00 0.00 0.21 +0.07 53 0 207 0
28AUG26 9.00 C 0.00 0.00 0.00 0.17 +0.06 53 0 356 0
28AUG26 9.25 C 0.00 0.00 0.00 0.13 +0.04 52 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.11 +0.04 54 0 4 0
28AUG26 9.75 C 0.00 0.00 0.00 0.08 +0.03 53 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.07 +0.03 54 0 42 0
28AUG26 10.50 C 0.00 0.00 0.00 0.04 +0.01 53 0 80 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 +0.02 56 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 51 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 73 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.81 +0.39 66 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.72 +0.34 65 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.63 +0.37 65 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.53 +0.37 62 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.31 +0.36 61 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.09 +0.35 59 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.84 +0.30 52 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.68 +0.32 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.50 +0.30 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.28 +0.25 51 0 15 0
29SEP26 6.75 C 1.17 1.17 1.07 1.13 +0.25 52 30 169 +30
29SEP26 7.00 C 1.03 1.03 1.03 0.98 +0.22 51 7 22 +7
29SEP26 7.25 C 0.00 0.00 0.00 0.85 +0.20 51 0 116 0
29SEP26 7.50 C 0.00 0.00 0.00 0.73 +0.17 51 0 55 0
29SEP26 7.75 C 0.00 0.00 0.00 0.63 +0.15 51 0 80 0
29SEP26 8.00 C 0.00 0.00 0.00 0.55 +0.14 52 0 355 0
29SEP26 8.25 C 0.00 0.00 0.00 0.47 +0.13 52 0 200 0
29SEP26 8.50 C 0.00 0.00 0.00 0.41 +0.12 53 0 638 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 +0.10 52 0 140 0
29SEP26 9.00 C 0.00 0.00 0.00 0.29 +0.09 52 0 20 0
29SEP26 9.25 C 0.00 0.00 0.00 0.24 +0.08 52 0 105 0
29SEP26 9.50 C 0.00 0.00 0.00 0.20 +0.06 52 0 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.17 +0.06 52 0 110 0
29SEP26 10.00 C 0.00 0.00 0.00 0.14 +0.05 52 0 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.10 +0.04 52 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.07 +0.03 53 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.05 +0.02 53 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 52 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 55 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 58 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 60 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 77 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 93 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 95 0 30 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 85 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 103 0 20 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 107 0 90 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 109 0 40 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 111 0 80 0
29OCT26 4.90 C 0.00 0.00 0.00 2.67 +0.36 61 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.58 +0.37 60 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.36 +0.34 58 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.13 +0.31 54 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.96 +0.33 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.75 +0.28 54 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.58 +0.27 54 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.42 +0.26 54 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.26 +0.26 53 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.09 +0.21 51 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.96 +0.18 50 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.86 +0.18 51 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.74 +0.15 50 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.66 +0.14 51 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.60 +0.15 52 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.51 +0.12 51 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.46 +0.11 52 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.40 +0.09 52 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.35 +0.08 52 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.30 +0.07 52 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.92 +0.33 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.82 +0.31 55 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.73 +0.33 54 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.65 +0.30 54 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.45 +0.29 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.25 +0.28 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.09 +0.29 54 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.91 +0.28 53 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.75 +0.27 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.58 +0.24 51 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.45 +0.25 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.31 +0.21 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.18 +0.20 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.07 +0.20 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.97 +0.20 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.86 +0.17 50 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.77 +0.15 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.70 +0.14 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.63 +0.13 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.57 +0.12 51 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.52 +0.12 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.47 +0.10 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.42 +0.09 51 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.38 +0.08 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.31 +0.07 52 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.25 +0.06 52 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 +0.05 51 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.16 +0.04 51 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 0.13 +0.04 52 0 33 0
30DEC26 13.00 C 0.00 0.00 0.00 0.10 +0.02 51 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.08 +0.02 51 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.07 +0.02 52 0 48 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 +0.01 51 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 +0.01 51 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 46 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 58 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 66 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 68 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 3.05 +0.33 56 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.97 +0.32 55 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.89 +0.33 55 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.81 +0.31 54 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.62 +0.30 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.44 +0.30 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.27 +0.29 52 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.10 +0.27 52 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 1.96 +0.27 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.81 +0.25 51 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.67 +0.24 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.54 +0.22 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.43 +0.21 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.32 +0.21 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.22 +0.19 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.12 +0.18 50 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.04 +0.19 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.96 +0.18 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.88 +0.16 50 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.82 +0.16 51 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.76 +0.15 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.70 +0.12 51 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.64 +0.11 51 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.59 +0.10 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.50 +0.09 51 0 40 0
30MAR27 11.00 C 0.00 0.00 0.00 0.43 +0.08 51 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.36 +0.07 51 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.30 +0.05 50 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.26 +0.05 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.22 +0.05 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.18 +0.03 50 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 +0.03 51 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.13 +0.02 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.11 +0.02 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 +0.02 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.08 +0.01 50 0 30 0
30MAR27 16.50 C 0.00 0.00 0.00 0.07 +0.01 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.06 +0.01 50 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 3.16 +0.32 54 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.09 +0.33 54 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.01 +0.32 53 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.94 +0.32 53 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.76 +0.30 53 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.60 +0.30 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.43 +0.28 52 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.28 +0.28 51 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 2.14 +0.28 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.00 +0.26 51 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.87 +0.25 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.75 +0.26 51 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.64 +0.25 51 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.51 +0.21 50 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.41 +0.20 50 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.32 +0.20 50 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.23 +0.18 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.16 +0.17 50 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.09 +0.17 50 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.01 +0.14 50 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.95 +0.14 50 0 0 0
29JUN27 9.50 C 0.88 0.88 0.88 0.89 +0.13 50 10 10 +10
29JUN27 9.75 C 0.00 0.00 0.00 0.83 +0.12 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.78 +0.12 50 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.68 +0.11 50 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.59 +0.09 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.52 +0.09 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.45 +0.07 50 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.39 +0.06 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.34 +0.05 49 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.30 +0.05 50 0 0 0
TOTAL CALL 265 11,399 +16
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 -0.01 56 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.03 -0.03 53 0 56 0
30JUL26 6.25 P 0.00 0.00 0.00 0.06 -0.04 54 0 200 0
30JUL26 6.50 P 0.08 0.08 0.08 0.09 -0.07 51 23 227 -15
30JUL26 6.75 P 0.00 0.00 0.00 0.15 -0.10 52 0 115 0
30JUL26 7.00 P 0.22 0.22 0.20 0.23 -0.13 52 27 621 +3
30JUL26 7.25 P 0.37 0.37 0.30 0.34 -0.16 53 30 180 +30
30JUL26 7.50 P 0.00 0.00 0.00 0.46 -0.20 52 0 116 0
30JUL26 7.75 P 0.00 0.00 0.00 0.63 -0.22 54 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 0.78 -0.28 51 0 120 0
30JUL26 8.25 P 0.00 0.00 0.00 0.98 -0.26 53 0 61 0
30JUL26 8.50 P 0.00 0.00 0.00 1.21 -0.30 57 0 62 0
30JUL26 8.75 P 0.00 0.00 0.00 1.40 -0.31 53 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 1.63 -0.32 53 0 79 0
30JUL26 9.25 P 0.00 0.00 0.00 1.86 -0.33 52 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 2.10 -0.37 52 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 2.34 -0.34 0 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 2.59 -0.34 0 0 104 0
30JUL26 10.50 P 0.00 0.00 0.00 3.09 -0.34 0 0 51 0
30JUL26 11.00 P 0.00 0.00 0.00 3.59 -0.34 0 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 4.11 -0.32 90 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.59 -0.34 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 5.11 -0.32 103 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.63 -0.30 120 0 30 0
30JUL26 13.50 P 0.00 0.00 0.00 6.11 -0.32 115 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.62 -0.31 127 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 7.11 -0.32 126 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.59 -0.34 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 8.12 -0.31 143 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.62 -0.31 148 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 9.12 -0.31 153 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.62 -0.31 157 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 -0.01 50 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 -0.03 50 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.05 -0.02 55 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.07 -0.04 53 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.11 -0.05 53 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 0.16 -0.07 53 0 77 0
28AUG26 6.50 P 0.23 0.23 0.23 0.23 -0.09 53 30 80 -30
28AUG26 6.75 P 0.00 0.00 0.00 0.31 -0.11 53 0 580 0
28AUG26 7.00 P 0.00 0.00 0.00 0.40 -0.14 52 0 598 0
28AUG26 7.25 P 0.55 0.55 0.55 0.52 -0.14 53 15 60 +15
28AUG26 7.50 P 0.65 0.65 0.65 0.65 -0.18 53 10 32 0
28AUG26 7.75 P 0.00 0.00 0.00 0.80 -0.22 53 0 36 0
28AUG26 8.00 P 0.00 0.00 0.00 0.98 -0.23 55 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 1.14 -0.24 53 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.32 -0.30 53 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.53 -0.31 54 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.75 -0.29 56 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 1.95 -0.34 54 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.18 -0.34 55 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.40 -0.35 54 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.63 -0.36 54 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 3.10 -0.34 51 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.59 -0.34 0 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 4.11 -0.32 66 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.59 -0.34 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.11 -0.32 76 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.63 -0.32 87 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.11 -0.32 85 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.62 -0.31 92 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 7.11 -0.32 93 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.59 -0.34 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 8.12 -0.31 104 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 -0.02 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 -0.02 49 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 -0.02 51 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 -0.02 53 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 -0.03 53 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.14 -0.04 53 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.19 -0.06 52 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.26 -0.08 52 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.34 -0.09 52 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.43 -0.11 52 0 467 0
29SEP26 7.00 P 0.00 0.00 0.00 0.54 -0.12 53 0 209 0
29SEP26 7.25 P 0.00 0.00 0.00 0.66 -0.15 52 0 175 0
29SEP26 7.50 P 0.00 0.00 0.00 0.79 -0.18 52 0 195 0
29SEP26 7.75 P 0.00 0.00 0.00 0.94 -0.20 53 0 79 0
29SEP26 8.00 P 0.00 0.00 0.00 1.11 -0.19 53 0 69 0
29SEP26 8.25 P 0.00 0.00 0.00 1.26 -0.25 52 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 1.44 -0.25 52 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.63 -0.26 52 0 7 0
29SEP26 9.00 P 1.72 1.72 1.72 1.83 -0.31 52 7 5 +3
29SEP26 9.25 P 0.00 0.00 0.00 2.04 -0.28 53 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.28 -0.29 56 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.49 -0.31 55 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.72 -0.32 56 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 3.17 -0.33 56 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.61 -0.33 50 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.11 -0.34 55 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.59 -0.35 0 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 5.11 -0.32 63 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.63 -0.32 72 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 6.11 -0.32 70 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.62 -0.31 77 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.11 -0.32 77 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.59 -0.34 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.12 -0.31 86 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.62 -0.31 89 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 9.12 -0.31 92 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.62 -0.31 95 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 10.09 -0.34 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.59 -0.34 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 11.09 -0.34 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.59 -0.34 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 12.09 -0.34 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.59 -0.34 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.59 -0.34 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.59 -0.34 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.59 -0.34 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.59 -0.34 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.59 -0.34 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.59 -0.34 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.59 -0.34 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.59 -0.34 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.59 -0.34 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.59 -0.34 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.59 -0.34 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.59 -0.34 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.06 -0.03 52 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.08 -0.03 53 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.11 -0.04 52 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.15 -0.06 52 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.20 -0.07 52 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.27 -0.08 52 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.34 -0.10 52 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.42 -0.12 51 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.52 -0.13 51 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.63 -0.14 52 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.75 -0.17 51 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.89 -0.18 52 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.05 -0.17 52 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.22 -0.18 53 0 0 0
29OCT26 8.25 P 1.26 1.26 1.26 1.36 -0.22 52 15 15 +15
29OCT26 8.50 P 0.00 0.00 0.00 1.54 -0.24 52 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.74 -0.23 53 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.94 -0.24 54 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.12 -0.27 52 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.33 -0.28 53 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.10 -0.03 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.11 -0.04 51 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.13 -0.03 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.14 -0.04 51 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.19 -0.05 51 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 -0.06 52 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.31 -0.08 51 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.39 -0.08 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.47 -0.10 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.57 -0.09 51 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.67 -0.13 50 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.78 -0.14 50 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.91 -0.15 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.05 -0.17 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.19 -0.17 50 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.32 -0.22 49 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.50 -0.21 50 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.68 -0.22 50 0 45 0
30DEC26 8.75 P 0.00 0.00 0.00 1.86 -0.23 50 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 2.05 -0.24 50 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.24 -0.25 50 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.44 -0.26 50 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.64 -0.27 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.85 -0.28 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.29 -0.29 51 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.73 -0.31 51 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.18 -0.31 51 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.66 -0.31 52 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 5.13 -0.32 52 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.63 -0.33 55 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 6.11 -0.34 54 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.62 -0.33 58 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 7.11 -0.32 59 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.59 -0.36 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.12 -0.33 66 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.62 -0.33 68 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 9.12 -0.33 70 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.62 -0.33 73 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 10.09 -0.36 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.59 -0.36 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 11.09 -0.36 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.59 -0.36 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 12.09 -0.36 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.59 -0.36 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.59 -0.36 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.59 -0.36 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.59 -0.36 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.59 -0.36 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.59 -0.36 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.59 -0.36 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.18 -0.04 51 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.20 -0.05 51 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.22 -0.05 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.24 -0.05 50 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.30 -0.07 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.38 -0.07 51 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.45 -0.08 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.54 -0.09 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.63 -0.10 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.73 -0.11 50 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.84 -0.12 49 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.96 -0.14 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.09 -0.15 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.23 -0.18 49 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.37 -0.19 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.52 -0.18 49 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.69 -0.19 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.85 -0.21 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.03 -0.22 49 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.22 -0.22 49 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.41 -0.23 50 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.60 -0.24 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.80 -0.24 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.00 -0.25 50 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.41 -0.27 50 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.84 -0.29 50 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.28 -0.30 50 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.72 -0.32 49 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.17 -0.33 48 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.67 -0.31 51 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 6.14 -0.31 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.62 -0.33 51 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 7.11 -0.32 51 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.59 -0.36 0 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 8.12 -0.33 57 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.62 -0.33 59 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 9.12 -0.33 61 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.62 -0.33 63 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 10.09 -0.36 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.25 -0.05 49 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.28 -0.05 50 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.30 -0.06 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.33 -0.06 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.40 -0.07 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.48 -0.08 50 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.57 -0.08 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.66 -0.08 49 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.76 -0.11 49 0 20 0
29JUN27 6.50 P 0.00 0.00 0.00 0.86 -0.13 49 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.98 -0.13 49 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 1.10 -0.14 48 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.24 -0.17 49 0 20 0
29JUN27 7.50 P 0.00 0.00 0.00 1.38 -0.20 49 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.53 -0.21 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.69 -0.18 49 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.86 -0.18 49 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.03 -0.17 49 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.19 -0.20 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.36 -0.21 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.54 -0.23 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.74 -0.23 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.93 -0.23 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.13 -0.23 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.53 -0.25 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.95 -0.26 50 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.37 -0.28 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.81 -0.29 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.26 -0.29 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.71 -0.31 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.18 -0.31 49 0 0 0
TOTAL PUT 157 7,922 +21
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$ 14.21
30JUL26 9.75 C 0.00 0.00 0.00 4.49 +0.15 62 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.24 +0.15 57 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.74 +0.17 49 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.24 +0.17 42 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.74 +0.16 34 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.22 +0.11 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 1.77 +0.13 31 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.32 +0.12 31 0 0 0
30JUL26 13.50 C 0.93 0.93 0.93 0.93 +0.09 31 1 1 0
30JUL26 14.00 C 0.57 0.57 0.57 0.62 +0.10 32 15 143 0
30JUL26 14.50 C 0.36 0.36 0.36 0.36 +0.06 30 33 209 +24
30JUL26 15.00 C 0.23 0.24 0.20 0.20 +0.04 30 68 355 +41
30JUL26 15.50 C 0.11 0.11 0.11 0.11 +0.02 31 20 493 +20
30JUL26 16.00 C 0.06 0.06 0.06 0.05 +0.01 31 33 215 +33
30JUL26 16.50 C 0.04 0.04 0.04 0.03 +0.01 33 19 317 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 31 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 47 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.49 +0.15 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.24 +0.15 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.74 +0.15 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.28 +0.17 35 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.76 +0.13 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.33 +0.14 32 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.89 +0.13 31 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.48 +0.11 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.14 +0.09 31 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 0.83 +0.08 31 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 0.59 +0.05 31 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.41 +0.04 31 0 324 0
28AUG26 15.50 C 0.29 0.29 0.27 0.28 +0.04 31 31 54 -21
28AUG26 16.00 C 0.00 0.00 0.00 0.18 +0.03 31 0 180 0
28AUG26 16.50 C 0.00 0.00 0.00 0.11 +0.01 31 0 146 0
28AUG26 17.00 C 0.00 0.00 0.00 0.07 +0.01 31 0 115 0
28AUG26 17.50 C 0.00 0.00 0.00 0.04 0.00 31 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.03 +0.01 33 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 30 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.54 +0.18 35 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.35 +0.23 46 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.84 +0.21 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.32 +0.16 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.88 +0.18 33 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.45 +0.16 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.00 +0.11 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.62 +0.04 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.29 +0.07 30 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 1.00 +0.05 30 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 0.77 +0.06 30 0 99 0
29SEP26 15.00 C 0.00 0.00 0.00 0.58 +0.06 30 0 401 0
29SEP26 15.50 C 0.00 0.00 0.00 0.43 +0.03 31 0 402 0
29SEP26 16.00 C 0.00 0.00 0.00 0.31 +0.02 31 0 389 0
29SEP26 16.50 C 0.00 0.00 0.00 0.22 +0.02 31 0 117 0
29SEP26 17.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 105 0
29SEP26 17.50 C 0.00 0.00 0.00 0.10 0.00 30 0 46 0
29SEP26 18.00 C 0.00 0.00 0.00 0.07 0.00 31 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.05 0.00 31 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.03 0.00 30 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.02 0.00 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 33 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 43 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 51 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.57 - 33 0 0 -
29OCT26 10.00 C 0.00 0.00 0.00 4.35 +0.19 37 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.85 +0.17 32 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.38 +0.16 31 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.93 +0.16 30 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.49 +0.09 29 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.09 +0.07 29 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.75 +0.03 30 0 0 0
29OCT26 13.50 C 1.45 1.45 1.45 1.41 +0.09 29 30 60 +30
29OCT26 14.00 C 1.15 1.15 1.06 1.13 +0.06 29 50 85 +50
29OCT26 14.50 C 0.00 0.00 0.00 0.89 +0.04 29 0 43 0
29OCT26 15.00 C 0.66 0.66 0.66 0.69 +0.03 29 35 80 +35
29OCT26 15.50 C 0.56 0.56 0.56 0.53 +0.02 29 15 18 +15
29OCT26 16.00 C 0.00 0.00 0.00 0.41 +0.02 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.31 +0.01 30 0 10 0
29OCT26 17.00 C 0.00 0.00 0.00 0.24 +0.02 30 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.18 +0.02 31 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.07 0.00 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.58 +0.16 32 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.35 +0.15 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.86 +0.12 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.41 +0.12 30 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.98 +0.12 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.57 +0.11 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.18 +0.09 29 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.84 +0.08 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 1.54 +0.07 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.27 +0.03 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.04 +0.05 29 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 0.87 +0.05 30 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 0.70 +0.05 30 0 40 0
30DEC26 16.00 C 0.00 0.00 0.00 0.56 +0.03 30 0 2 0
30DEC26 16.50 C 0.48 0.48 0.48 0.44 +0.02 30 19 21 +19
30DEC26 17.00 C 0.00 0.00 0.00 0.35 +0.02 30 0 100 0
30DEC26 17.50 C 0.00 0.00 0.00 0.27 +0.01 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.21 +0.01 30 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.16 0.00 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.10 +0.01 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.08 +0.01 30 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 30 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 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 4.60 +0.12 30 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.38 +0.13 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.93 +0.12 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.54 +0.15 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.13 +0.13 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.76 +0.12 31 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.41 +0.13 30 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.09 +0.11 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.81 +0.10 30 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.56 +0.09 30 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.33 +0.06 30 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.18 +0.07 31 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.00 +0.06 30 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 0.85 +0.06 30 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.72 +0.05 30 0 136 0
30MAR27 17.00 C 0.00 0.00 0.00 0.60 +0.05 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.51 +0.04 30 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.42 +0.03 30 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.35 +0.03 30 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.29 +0.03 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.24 +0.02 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.20 +0.02 30 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 +0.01 30 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 4.72 +0.14 33 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.50 +0.14 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.09 +0.14 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.71 +0.15 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.33 +0.13 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.98 +0.11 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.66 +0.09 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.38 +0.09 31 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.11 +0.09 31 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 1.86 +0.08 31 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 1.63 +0.07 30 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.43 +0.06 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.26 +0.06 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.09 +0.04 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.95 +0.05 30 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 0.83 +0.04 30 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.72 +0.04 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.62 +0.03 30 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.53 +0.02 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.46 +0.02 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.40 +0.02 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.34 +0.02 30 0 0 0
TOTAL CALL 369 7,234 +246
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30JUL26 11.50 P 0.02 0.02 0.02 0.01 0.00 38 11 10 -9
30JUL26 12.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 45 0
30JUL26 12.50 P 0.00 0.00 0.00 0.04 0.00 33 0 184 0
30JUL26 13.00 P 0.11 0.11 0.11 0.09 -0.02 32 2 262 0
30JUL26 13.50 P 0.18 0.21 0.18 0.20 -0.03 32 56 290 0
30JUL26 14.00 P 0.36 0.36 0.36 0.36 -0.07 30 16 203 0
30JUL26 14.50 P 0.65 0.65 0.65 0.62 -0.09 30 13 412 0
30JUL26 15.00 P 0.00 0.00 0.00 0.97 -0.10 31 0 526 0
30JUL26 15.50 P 1.36 1.36 1.36 1.37 -0.12 31 6 188 -6
30JUL26 16.00 P 0.00 0.00 0.00 1.84 -0.11 34 0 205 0
30JUL26 16.50 P 0.00 0.00 0.00 2.32 -0.15 37 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.79 -0.19 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.31 -0.17 45 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.81 -0.17 50 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.31 -0.17 55 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.83 -0.15 65 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.31 -0.17 64 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.79 -0.19 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.03 0.00 32 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.06 -0.01 31 0 80 0
28AUG26 12.50 P 0.00 0.00 0.00 0.12 -0.02 31 0 70 0
28AUG26 13.00 P 0.00 0.00 0.00 0.22 -0.03 31 0 171 0
28AUG26 13.50 P 0.00 0.00 0.00 0.37 -0.05 31 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 0.57 -0.06 31 0 52 0
28AUG26 14.50 P 0.00 0.00 0.00 0.82 -0.09 31 0 135 0
28AUG26 15.00 P 1.13 1.13 1.13 1.14 -0.10 31 6 311 +6
28AUG26 15.50 P 0.00 0.00 0.00 1.50 -0.11 30 0 135 0
28AUG26 16.00 P 0.00 0.00 0.00 1.91 -0.12 31 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 2.38 -0.16 33 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.84 -0.17 34 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.31 -0.18 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.81 -0.19 38 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.36 -0.14 48 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.86 -0.14 52 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.36 -0.14 55 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.86 -0.14 58 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.04 0.00 32 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.07 -0.01 31 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.12 -0.03 30 0 111 0
29SEP26 12.50 P 0.00 0.00 0.00 0.21 -0.03 31 0 86 0
29SEP26 13.00 P 0.00 0.00 0.00 0.33 -0.05 30 0 137 0
29SEP26 13.50 P 0.00 0.00 0.00 0.50 -0.07 30 0 178 0
29SEP26 14.00 P 0.00 0.00 0.00 0.72 -0.05 31 0 145 0
29SEP26 14.50 P 0.00 0.00 0.00 0.96 -0.09 30 0 260 0
29SEP26 15.00 P 0.00 0.00 0.00 1.27 -0.10 30 0 418 0
29SEP26 15.50 P 0.00 0.00 0.00 1.62 -0.11 30 0 558 0
29SEP26 16.00 P 0.00 0.00 0.00 2.00 -0.12 30 0 834 0
29SEP26 16.50 P 2.49 2.49 2.49 2.46 -0.15 32 1 5 -1
29SEP26 17.00 P 0.00 0.00 0.00 2.86 -0.19 30 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 3.32 -0.20 30 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.83 -0.17 34 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 4.36 -0.14 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.86 -0.14 43 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.36 -0.14 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.86 -0.14 48 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.81 -0.19 47 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.81 -0.19 52 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.81 -0.19 56 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.81 -0.19 60 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.82 -0.18 66 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.82 -0.18 69 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.81 -0.19 71 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.81 -0.19 74 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 - 30 0 0 -
29OCT26 10.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.11 -0.03 30 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.18 -0.04 30 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.29 -0.05 30 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.43 -0.07 30 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.62 -0.06 31 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.84 -0.10 31 0 340 0
29OCT26 14.50 P 0.00 0.00 0.00 1.11 -0.10 31 0 35 0
29OCT26 15.00 P 1.44 1.44 1.44 1.42 -0.12 31 35 134 +35
29OCT26 15.50 P 0.00 0.00 0.00 1.72 -0.12 30 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.15 -0.07 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.55 -0.14 33 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.97 -0.15 33 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.41 -0.15 33 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.87 -0.15 34 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 4.37 -0.13 36 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.86 -0.14 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.06 -0.01 30 0 0 0
30DEC26 10.50 P 0.15 0.15 0.15 0.10 -0.01 30 1 101 +1
30DEC26 11.00 P 0.00 0.00 0.00 0.15 -0.03 30 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.24 -0.03 30 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.35 -0.03 30 0 7 0
30DEC26 12.50 P 0.42 0.42 0.42 0.50 -0.04 30 1 24 +1
30DEC26 13.00 P 0.00 0.00 0.00 0.66 -0.05 30 0 42 0
30DEC26 13.50 P 0.00 0.00 0.00 0.85 -0.10 29 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 1.11 -0.09 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.38 -0.11 29 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 1.70 -0.11 29 0 273 0
30DEC26 15.50 P 0.00 0.00 0.00 2.04 -0.11 29 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.40 -0.13 29 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.80 -0.12 30 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 3.21 -0.13 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.63 -0.14 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.06 -0.15 29 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.51 -0.16 29 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.96 -0.18 28 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.46 -0.15 30 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.94 -0.14 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.90 -0.14 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.87 -0.15 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.86 -0.14 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.85 -0.15 36 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.85 -0.15 40 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.13 -0.01 30 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.19 -0.02 30 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.27 -0.03 30 0 400 0
30MAR27 11.50 P 0.00 0.00 0.00 0.37 -0.03 29 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.50 -0.04 29 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.66 -0.04 29 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.85 -0.06 29 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.07 -0.09 29 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.34 -0.10 30 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 1.63 -0.05 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.87 -0.09 29 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 2.20 -0.11 29 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.55 -0.12 29 0 63 0
30MAR27 16.50 P 0.00 0.00 0.00 2.93 -0.13 29 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 3.33 -0.13 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.74 -0.13 29 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.16 -0.14 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.60 -0.15 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.04 -0.16 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.50 -0.16 28 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.00 -0.13 30 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.93 -0.13 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.16 -0.03 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.20 -0.02 30 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.29 -0.03 30 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.38 -0.05 30 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.52 -0.03 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.66 -0.07 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.84 -0.04 30 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 1.02 -0.07 29 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.25 -0.06 29 0 16 0
29JUN27 14.00 P 1.43 1.51 1.43 1.49 -0.08 29 30 77 0
29JUN27 14.50 P 0.00 0.00 0.00 1.76 -0.09 29 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 2.06 -0.09 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 2.39 -0.09 29 0 48 0
29JUN27 16.00 P 2.64 2.64 2.64 2.73 -0.10 29 1 45 0
29JUN27 16.50 P 0.00 0.00 0.00 3.12 -0.12 30 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 3.50 -0.12 30 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.89 -0.13 30 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.30 -0.13 30 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.74 -0.12 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.17 -0.13 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.61 -0.13 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 6.06 -0.13 30 0 0 0
TOTAL PUT 179 8,904 +27
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$ 4.87
30JUL26 3.80 C 0.00 0.00 0.00 1.07 +0.09 0 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.97 +0.10 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.87 +0.09 0 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.78 +0.09 27 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.69 +0.09 35 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.60 +0.08 35 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.52 +0.07 38 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.45 +0.07 40 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.38 +0.06 41 0 0 0
30JUL26 4.70 C 0.32 0.32 0.32 0.33 +0.06 44 15 15 0
30JUL26 4.80 C 0.00 0.00 0.00 0.27 +0.04 43 5 15 -5
30JUL26 4.90 C 0.22 0.22 0.22 0.23 +0.04 45 20 84 +5
30JUL26 5.00 C 0.18 0.18 0.18 0.18 +0.03 43 16 1,221 0
30JUL26 5.25 C 0.10 0.11 0.10 0.10 +0.01 43 8 78 +8
30JUL26 5.50 C 0.00 0.00 0.00 0.06 +0.01 46 0 93 0
30JUL26 5.75 C 0.00 0.00 0.00 0.03 +0.01 46 0 105 0
30JUL26 6.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 66 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 49 0 71 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 61 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.09 +0.10 29 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.00 +0.10 35 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.91 +0.10 36 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.83 +0.08 38 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.75 +0.09 39 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.67 +0.09 39 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.60 +0.07 40 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.54 +0.08 41 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.48 +0.06 42 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.40 +0.04 39 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.36 +0.05 41 0 0 0
28AUG26 4.90 C 0.31 0.31 0.31 0.31 +0.04 41 15 16 +15
28AUG26 5.00 C 0.00 0.00 0.00 0.27 +0.04 41 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.18 +0.03 41 0 120 0
28AUG26 5.50 C 0.00 0.00 0.00 0.12 +0.02 42 0 89 0
28AUG26 5.75 C 0.00 0.00 0.00 0.08 +0.02 43 0 55 0
28AUG26 6.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 46 0
28AUG26 6.25 C 0.00 0.00 0.00 0.03 +0.01 42 0 4 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 120 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.12 +0.10 35 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.04 +0.10 37 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.95 +0.10 36 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.87 +0.09 37 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.79 +0.08 37 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.72 +0.09 37 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.65 +0.08 37 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.59 +0.08 38 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.52 +0.05 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.48 +0.06 39 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.43 +0.06 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.38 +0.05 39 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.34 +0.05 40 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.25 +0.04 40 0 710 0
29SEP26 5.50 C 0.00 0.00 0.00 0.18 +0.03 40 0 503 0
29SEP26 5.75 C 0.00 0.00 0.00 0.13 +0.03 41 0 227 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 +0.01 40 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 +0.01 41 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 47 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 59 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 61 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.16 +0.10 38 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.07 +0.09 37 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.99 +0.09 37 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.92 +0.10 38 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.84 +0.09 37 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.77 +0.08 37 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.70 +0.08 37 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.64 +0.08 37 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.58 +0.07 37 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.52 +0.06 37 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.47 +0.06 37 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.42 +0.05 37 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.38 +0.05 37 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.29 +0.04 38 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.22 +0.04 38 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.16 +0.03 38 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.12 +0.03 39 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.08 +0.02 38 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.06 +0.02 38 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.04 +0.01 38 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.19 +0.10 38 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.11 +0.10 38 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.03 +0.09 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.95 +0.09 37 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.88 +0.09 37 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.82 +0.09 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.75 +0.08 37 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.69 +0.07 37 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.63 +0.07 36 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.58 +0.07 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.53 +0.06 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.49 +0.07 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.44 +0.05 37 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.35 +0.04 37 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.27 +0.03 36 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.21 +0.03 36 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.16 +0.02 36 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.12 +0.01 36 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 +0.01 36 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.05 0.00 36 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.04 +0.01 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 +0.01 37 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.24 +0.10 37 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.16 +0.10 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.09 +0.09 36 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.02 +0.08 36 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.96 +0.09 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.89 +0.07 36 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.83 +0.07 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.78 +0.07 36 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.72 +0.07 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.67 +0.06 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.63 +0.06 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.58 +0.06 35 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.54 +0.06 35 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.44 +0.05 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.36 +0.04 35 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.29 +0.03 35 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.24 +0.03 35 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.19 +0.02 35 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.15 +0.01 34 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.12 +0.01 34 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.10 +0.01 35 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.05 0.00 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.04 0.00 35 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.02 0.00 33 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.31 +0.09 37 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.24 +0.10 36 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.17 +0.09 36 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.11 +0.10 36 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.04 +0.08 35 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.98 +0.08 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.92 +0.07 35 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.87 +0.08 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.83 +0.09 36 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.77 +0.07 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.73 +0.07 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.69 +0.06 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.65 +0.06 36 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.55 +0.05 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.46 +0.04 35 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.39 +0.04 35 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.33 +0.03 35 0 1 0
29JUN27 6.25 C 0.29 0.29 0.29 0.28 +0.03 35 12 12 +12
29JUN27 6.50 C 0.00 0.00 0.00 0.23 +0.02 35 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.19 +0.02 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.16 +0.02 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.14 +0.02 35 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.10 +0.01 35 0 0 0
TOTAL CALL 91 5,936 +35
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 20 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 -0.02 39 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.02 -0.02 40 0 42 0
30JUL26 4.30 P 0.00 0.00 0.00 0.04 -0.02 43 0 20 0
30JUL26 4.40 P 0.00 0.00 0.00 0.06 -0.03 44 0 46 0
30JUL26 4.50 P 0.00 0.00 0.00 0.08 -0.04 43 0 59 0
30JUL26 4.60 P 0.10 0.11 0.10 0.11 -0.04 43 5 100 0
30JUL26 4.70 P 0.00 0.00 0.00 0.15 -0.05 43 0 73 0
30JUL26 4.80 P 0.20 0.20 0.18 0.19 -0.06 43 26 251 +25
30JUL26 4.90 P 0.00 0.00 0.00 0.24 -0.08 43 0 390 0
30JUL26 5.00 P 0.00 0.00 0.00 0.30 -0.08 43 0 121 0
30JUL26 5.25 P 0.00 0.00 0.00 0.49 -0.09 48 0 169 0
30JUL26 5.50 P 0.00 0.00 0.00 0.69 -0.11 48 0 82 0
30JUL26 5.75 P 0.00 0.00 0.00 0.92 -0.11 53 0 74 0
30JUL26 6.00 P 0.00 0.00 0.00 1.16 -0.10 58 9 135 0
30JUL26 6.25 P 0.00 0.00 0.00 1.41 -0.11 66 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.65 -0.11 68 0 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.90 -0.11 75 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.15 -0.10 82 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.40 -0.11 88 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.65 -0.11 93 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.90 -0.11 99 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.15 -0.11 104 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 -0.01 42 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.03 -0.01 42 0 0 0
28AUG26 4.00 P 0.02 0.02 0.02 0.04 -0.01 42 1 1 +1
28AUG26 4.10 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.09 -0.02 41 0 9 0
28AUG26 4.40 P 0.00 0.00 0.00 0.11 -0.04 40 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.14 -0.04 40 0 56 0
28AUG26 4.60 P 0.00 0.00 0.00 0.18 -0.04 41 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.22 -0.05 40 0 51 0
28AUG26 4.80 P 0.00 0.00 0.00 0.27 -0.05 41 0 15 0
28AUG26 4.90 P 0.00 0.00 0.00 0.32 -0.07 41 0 25 0
28AUG26 5.00 P 0.00 0.00 0.00 0.38 -0.07 41 0 126 0
28AUG26 5.25 P 0.00 0.00 0.00 0.54 -0.09 41 0 125 0
28AUG26 5.50 P 0.00 0.00 0.00 0.75 -0.09 45 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 0.96 -0.10 46 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.19 -0.10 49 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 1.42 -0.10 51 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.66 -0.11 53 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.90 -0.11 55 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 2.15 -0.11 59 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.40 -0.12 64 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.65 -0.12 68 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.90 -0.12 72 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.15 -0.12 76 0 0 0
29SEP26 3.80 P 0.03 0.03 0.03 0.04 -0.01 40 1 1 +1
29SEP26 3.90 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.08 -0.03 38 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.10 -0.03 38 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 -0.03 39 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.16 -0.03 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.20 -0.03 40 0 24 0
29SEP26 4.60 P 0.00 0.00 0.00 0.23 -0.04 38 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 -0.06 38 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.32 -0.06 38 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.38 -0.06 39 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.43 -0.08 39 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.61 -0.08 41 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.79 -0.09 42 9 685 0
29SEP26 5.75 P 0.00 0.00 0.00 1.00 -0.09 43 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.22 -0.10 45 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.42 -0.10 42 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.67 -0.11 46 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.91 -0.11 48 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 2.15 -0.11 49 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.40 -0.12 53 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.65 -0.12 57 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.90 -0.12 60 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 3.15 -0.12 63 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.40 -0.11 66 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.65 -0.09 69 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.90 -0.11 72 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.15 -0.11 75 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.40 -0.11 77 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.65 -0.11 80 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.90 -0.11 82 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.05 -0.01 37 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.11 -0.02 38 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.13 -0.02 37 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.19 -0.03 37 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.22 -0.04 37 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.26 -0.05 36 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.31 -0.04 37 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.35 -0.06 36 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.41 -0.06 37 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.46 -0.07 37 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.62 -0.07 37 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.80 -0.08 37 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.00 -0.09 38 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.22 -0.10 40 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.42 -0.10 37 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.67 -0.11 41 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.91 -0.11 43 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.10 -0.02 36 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.15 -0.03 36 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.20 -0.04 35 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.23 -0.05 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.27 -0.05 35 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.31 -0.05 35 0 41 0
30DEC26 4.60 P 0.00 0.00 0.00 0.35 -0.06 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.41 -0.06 36 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.45 -0.07 35 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.50 -0.08 34 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.57 -0.08 35 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.73 -0.09 36 0 253 0
30DEC26 5.50 P 0.00 0.00 0.00 0.92 -0.08 37 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 1.10 -0.10 36 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.31 -0.10 37 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.53 -0.10 38 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 1.75 -0.10 38 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 1.98 -0.11 39 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.21 -0.11 39 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.45 -0.11 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.68 -0.12 39 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.92 -0.12 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.16 -0.12 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.40 -0.11 39 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.65 -0.12 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.90 -0.12 44 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.15 -0.12 47 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.40 -0.12 49 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.65 -0.12 52 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.90 -0.12 54 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.17 -0.03 34 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.20 -0.03 35 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.23 -0.04 34 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.26 -0.04 34 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.30 -0.04 34 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.34 -0.04 34 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.38 -0.04 34 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.42 -0.05 34 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.47 -0.05 34 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.52 -0.05 34 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.57 -0.06 33 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.63 -0.07 33 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 0.80 -0.07 34 0 59 0
30MAR27 5.50 P 0.00 0.00 0.00 0.97 -0.08 34 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 1.16 -0.09 35 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.36 -0.10 35 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.57 -0.09 35 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.78 -0.10 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.01 -0.08 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.23 -0.11 36 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.46 -0.10 36 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.69 -0.12 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.93 -0.12 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.17 -0.12 37 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.41 -0.11 37 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.65 -0.12 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.90 -0.12 38 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.20 -0.03 35 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.23 -0.03 35 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.26 -0.03 35 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.29 -0.04 34 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.33 -0.04 35 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.36 -0.05 34 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.41 -0.03 34 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.44 -0.06 34 0 14 0
29JUN27 4.60 P 0.00 0.00 0.00 0.50 -0.05 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.54 -0.05 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.59 -0.06 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.65 -0.05 34 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.70 -0.06 33 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.85 -0.07 33 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 1.02 -0.08 33 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.21 -0.09 34 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.40 -0.10 34 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.60 -0.10 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.82 -0.09 35 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.04 -0.09 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.26 -0.10 35 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.47 -0.11 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.71 -0.10 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.95 -0.10 36 0 0 0
TOTAL PUT 51 6,528 +27
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$ 153.30
03JUL26 130.00 C 0.00 0.00 0.00 23.30 - 0 0 0 -
03JUL26 132.50 C 0.00 0.00 0.00 20.80 -0.11 0 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 18.30 -0.11 0 0 0 0
03JUL26 137.50 C 0.00 0.00 0.00 15.80 -0.11 0 0 0 0
03JUL26 140.00 C 0.00 0.00 0.00 13.30 -0.11 0 0 0 0
03JUL26 142.50 C 0.00 0.00 0.00 10.80 -0.11 0 0 0 0
03JUL26 145.00 C 0.00 0.00 0.00 8.30 -0.14 0 0 0 -25
03JUL26 147.50 C 0.00 0.00 0.00 5.80 -0.24 0 0 0 -5
03JUL26 150.00 C 0.00 0.00 0.00 3.30 -0.56 0 0 0 -66
03JUL26 152.50 C 3.30 4.00 0.35 0.80 -1.26 0 249 0 -438
03JUL26 155.00 C 0.98 2.26 0.13 0.00 -0.98 0 826 2,755 -300
03JUL26 157.50 C 0.86 1.38 0.13 0.00 -0.36 0 818 1,216 -58
03JUL26 160.00 C 0.33 0.46 0.04 0.00 -0.11 0 562 4,362 -8
03JUL26 162.50 C 0.03 0.03 0.03 0.00 -0.03 0 7 846 -7
03JUL26 165.00 C 0.01 0.01 0.01 0.00 -0.01 0 1 701 -1
03JUL26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,243 0
03JUL26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 1,393 0
03JUL26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 111 0
03JUL26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 134 0
03JUL26 177.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 239 0
03JUL26 180.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 425 0
03JUL26 182.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 185.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 187.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 23.38 - 42 0 0 -
10JUL26 132.50 C 0.00 0.00 0.00 20.89 -0.14 41 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 18.40 -0.19 38 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 15.95 -0.25 39 0 0 0
10JUL26 140.00 C 0.00 0.00 0.00 13.54 +0.07 39 0 0 0
10JUL26 142.50 C 0.00 0.00 0.00 11.56 +0.23 48 0 0 0
10JUL26 145.00 C 0.00 0.00 0.00 8.90 -0.43 36 0 61 0
10JUL26 147.50 C 0.00 0.00 0.00 6.95 -0.56 38 0 90 0
10JUL26 150.00 C 6.20 6.20 5.25 5.45 -0.45 41 50 668 +35
10JUL26 152.50 C 6.04 6.04 3.62 3.71 -0.80 38 168 269 +151
10JUL26 155.00 C 4.08 4.72 2.48 2.73 -0.62 40 348 510 +39
10JUL26 157.50 C 3.85 3.85 1.79 1.80 -0.62 40 245 274 +7
10JUL26 160.00 C 2.17 3.00 1.20 1.14 -0.56 40 1,035 862 +557
10JUL26 162.50 C 1.62 2.18 0.85 0.68 -0.48 40 911 688 +615
10JUL26 165.00 C 1.21 1.21 0.66 0.39 -0.42 40 244 474 +61
10JUL26 167.50 C 0.72 0.72 0.43 0.21 -0.31 39 70 232 -20
10JUL26 170.00 C 0.65 0.65 0.31 0.11 -0.22 39 20 199 +15
10JUL26 172.50 C 0.00 0.00 0.00 0.06 -0.14 40 0 252 0
10JUL26 175.00 C 0.00 0.00 0.00 0.03 -0.09 40 0 53 0
10JUL26 177.50 C 0.00 0.00 0.00 0.01 -0.06 39 0 0 0
10JUL26 180.00 C 0.00 0.00 0.00 0.01 -0.03 42 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 33.62 -0.14 39 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 31.17 -0.15 40 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 28.75 -0.17 40 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 26.35 -0.20 40 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 24.01 -0.23 40 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 21.72 -0.26 40 0 38 0
30JUL26 135.00 C 0.00 0.00 0.00 19.52 +0.29 40 0 260 0
30JUL26 137.50 C 0.00 0.00 0.00 17.36 +0.17 39 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 15.31 +0.04 39 0 147 0
30JUL26 142.50 C 15.52 15.52 15.52 13.37 -0.09 39 20 120 -20
30JUL26 145.00 C 13.63 13.63 13.60 11.51 -0.27 38 40 1,264 -40
30JUL26 147.50 C 12.76 12.76 12.76 9.91 -0.31 39 15 844 0
30JUL26 150.00 C 10.36 11.31 8.11 8.31 -0.48 38 65 3,175 0
30JUL26 152.50 C 9.16 9.87 6.79 7.02 -0.48 38 146 5,612 +5
30JUL26 155.00 C 7.39 8.44 5.60 5.87 -0.48 39 1,441 8,007 +1,023
30JUL26 157.50 C 6.61 6.98 4.89 4.89 -0.44 39 153 4,983 +50
30JUL26 160.00 C 5.50 6.02 3.80 4.00 -0.44 39 6,166 13,004 +3,176
30JUL26 162.50 C 3.58 4.76 3.06 3.23 -0.43 39 336 40,612 +36
30JUL26 165.00 C 3.58 4.27 2.59 2.70 -0.30 40 15,646 32,702 +13,300
30JUL26 167.50 C 2.73 3.26 2.23 2.20 -0.29 40 665 2,144 +477
30JUL26 170.00 C 2.29 2.72 1.72 1.72 -0.36 40 1,274 4,580 +893
30JUL26 172.50 C 2.26 2.26 1.84 1.35 -0.31 40 250 2,746 +45
30JUL26 175.00 C 1.92 2.06 1.19 1.05 -0.27 40 35 5,474 +33
30JUL26 177.50 C 1.44 1.44 1.15 0.80 -0.24 40 17 2,153 0
30JUL26 180.00 C 1.28 1.28 0.85 0.61 -0.20 40 89 5,671 +30
30JUL26 182.50 C 0.00 0.00 0.00 0.46 -0.17 40 0 1,834 0
30JUL26 185.00 C 1.10 1.10 0.70 0.35 -0.13 40 8 1,645 -1
30JUL26 187.50 C 0.00 0.00 0.00 0.26 -0.11 40 0 1,010 0
30JUL26 190.00 C 0.55 0.55 0.55 0.19 -0.09 40 2 1,651 0
30JUL26 192.50 C 0.00 0.00 0.00 0.14 -0.07 40 0 1,052 0
30JUL26 195.00 C 0.45 0.45 0.45 0.10 -0.06 40 2 1,083 0
30JUL26 197.50 C 0.00 0.00 0.00 0.07 -0.05 40 0 425 0
30JUL26 200.00 C 0.00 0.00 0.00 0.05 -0.04 40 0 1,575 0
30JUL26 205.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 344 0
30JUL26 210.00 C 0.29 0.29 0.29 0.02 -0.01 42 6 1,071 +2
30JUL26 215.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 652 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 44 0 331 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 47 0 181 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 49 0 270 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 51 0 134 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 54 0 744 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 56 0 383 0
30JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 60 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 62 0 350 0
30JUL26 265.00 C 0.00 0.00 0.00 0.01 0.00 64 0 589 0
30JUL26 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,349 0
28AUG26 127.50 C 0.00 0.00 0.00 28.32 +0.21 46 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 26.30 +0.10 46 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 24.36 -0.01 46 0 20 0
28AUG26 135.00 C 24.67 24.67 24.56 22.49 -0.12 46 40 20 -16
28AUG26 137.50 C 22.79 22.79 22.71 20.70 -0.22 46 40 20 -4
28AUG26 140.00 C 0.00 0.00 0.00 19.00 -0.31 46 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 17.39 -0.40 46 0 327 0
28AUG26 145.00 C 16.69 17.31 16.69 15.91 -0.43 46 105 108 +105
28AUG26 147.50 C 15.94 17.35 15.46 14.54 -0.44 46 90 105 +90
28AUG26 150.00 C 14.39 15.87 14.08 13.25 -0.45 47 53 605 +8
28AUG26 152.50 C 13.32 13.68 11.58 12.05 -0.44 47 105 3,089 +90
28AUG26 155.00 C 12.11 12.26 11.02 10.92 -0.45 47 141 3,189 +6
28AUG26 157.50 C 10.95 12.06 10.77 9.88 -0.45 47 135 2,367 +60
28AUG26 160.00 C 10.00 10.97 8.57 8.92 -0.44 47 1,188 2,538 +768
28AUG26 162.50 C 8.99 9.57 8.64 8.03 -0.43 47 105 2,490 +75
28AUG26 165.00 C 8.51 8.88 7.40 7.21 -0.42 48 207 1,456 +172
28AUG26 167.50 C 7.42 8.17 6.19 6.46 -0.41 48 132 1,413 +78
28AUG26 170.00 C 6.63 7.00 5.59 5.78 -0.42 48 132 5,731 -15
28AUG26 172.50 C 0.00 0.00 0.00 5.29 -0.34 48 0 947 0
28AUG26 175.00 C 6.00 6.00 6.00 4.87 -0.26 49 30 667 +30
28AUG26 177.50 C 0.00 0.00 0.00 4.33 -0.33 49 0 1,223 0
28AUG26 180.00 C 0.00 0.00 0.00 3.84 -0.35 49 2 947 +2
28AUG26 182.50 C 3.77 3.88 3.37 3.39 -0.34 49 378 710 -27
28AUG26 185.00 C 4.23 4.23 4.23 3.00 -0.32 49 30 757 0
28AUG26 187.50 C 0.00 0.00 0.00 2.64 -0.30 49 0 286 0
28AUG26 190.00 C 3.08 3.08 3.08 2.33 -0.28 49 8 1,507 0
28AUG26 192.50 C 0.00 0.00 0.00 2.04 -0.26 49 0 464 0
28AUG26 195.00 C 0.00 0.00 0.00 1.79 -0.24 49 0 369 0
28AUG26 197.50 C 0.00 0.00 0.00 1.57 -0.22 49 0 320 0
28AUG26 200.00 C 2.25 2.25 2.00 1.37 -0.21 49 6 1,278 0
28AUG26 205.00 C 0.00 0.00 0.00 1.04 -0.18 49 0 199 0
28AUG26 210.00 C 1.70 1.70 1.63 0.79 -0.15 49 15 154 -5
29SEP26 100.00 C 0.00 0.00 0.00 54.38 +0.81 47 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 51.86 +0.62 44 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.43 +0.56 43 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 47.32 +0.73 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.11 +0.84 48 0 626 0
29SEP26 112.50 C 0.00 0.00 0.00 42.60 -0.48 45 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.40 -0.51 45 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 38.98 +0.18 51 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 36.82 +0.09 50 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 34.72 0.00 49 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 32.74 -0.02 49 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 30.84 -0.03 49 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 28.86 -0.19 48 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 27.04 -0.24 48 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 25.75 +0.16 50 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 23.06 -0.91 45 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 22.58 +0.84 50 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 19.81 -0.49 45 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 18.42 -0.51 45 0 118 0
29SEP26 147.50 C 0.00 0.00 0.00 17.11 -0.51 45 0 534 0
29SEP26 150.00 C 0.00 0.00 0.00 16.85 +0.46 49 0 528 0
29SEP26 152.50 C 15.16 15.16 14.20 14.69 -0.52 46 30 2,662 +30
29SEP26 155.00 C 14.94 15.23 13.15 13.58 -0.53 46 218 1,875 +188
29SEP26 157.50 C 13.88 14.14 12.62 12.54 -0.53 46 124 2,170 +94
29SEP26 160.00 C 12.18 12.59 11.72 11.56 -0.52 46 150 3,112 +116
29SEP26 162.50 C 11.28 11.28 11.28 10.64 -0.52 46 15 1,063 0
29SEP26 165.00 C 10.46 11.24 10.46 9.78 -0.52 46 45 352 +27
29SEP26 167.50 C 9.69 10.45 9.69 8.98 -0.51 46 60 588 +45
29SEP26 170.00 C 8.98 9.46 8.70 8.30 -0.44 46 45 2,929 +30
29SEP26 172.50 C 8.96 8.96 8.96 7.61 -0.46 47 15 752 -15
29SEP26 175.00 C 0.00 0.00 0.00 7.05 -0.43 47 0 4,682 0
29SEP26 177.50 C 0.00 0.00 0.00 6.51 -0.44 47 0 1,596 0
29SEP26 180.00 C 6.70 6.70 6.70 6.00 -0.50 47 1 1,118 0
29SEP26 182.50 C 6.75 6.75 6.75 5.54 -0.44 48 10 871 +10
29SEP26 185.00 C 5.00 5.00 5.00 5.00 -0.52 47 2 960 0
29SEP26 187.50 C 0.00 0.00 0.00 4.61 -0.43 48 0 435 0
29SEP26 190.00 C 5.20 5.20 4.61 4.19 -0.41 48 16 1,327 +1
29SEP26 192.50 C 0.00 0.00 0.00 3.81 -0.39 48 0 161 0
29SEP26 195.00 C 0.00 0.00 0.00 3.45 -0.38 48 0 564 0
29SEP26 197.50 C 0.00 0.00 0.00 3.13 -0.36 48 0 168 0
29SEP26 200.00 C 4.06 4.06 3.22 2.83 -0.34 48 226 1,238 -107
29SEP26 205.00 C 0.00 0.00 0.00 2.32 -0.30 48 0 174 0
29SEP26 210.00 C 2.87 2.87 2.87 1.89 -0.27 48 1 735 0
29SEP26 215.00 C 0.00 0.00 0.00 1.53 -0.25 47 0 239 0
29SEP26 220.00 C 2.15 2.15 2.15 1.24 -0.22 47 2 537 0
29SEP26 225.00 C 0.00 0.00 0.00 1.01 -0.18 47 0 195 0
29SEP26 230.00 C 0.00 0.00 0.00 0.81 -0.16 47 0 1,137 0
29SEP26 235.00 C 0.00 0.00 0.00 0.65 -0.14 47 0 133 0
29SEP26 240.00 C 1.38 1.38 1.38 0.52 -0.12 47 1 937 0
29SEP26 245.00 C 0.00 0.00 0.00 0.42 -0.09 47 0 198 0
29SEP26 250.00 C 0.00 0.00 0.00 0.34 -0.07 47 0 515 0
29SEP26 255.00 C 0.00 0.00 0.00 0.27 -0.06 47 0 353 0
29SEP26 260.00 C 0.00 0.00 0.00 0.21 -0.06 47 0 531 0
29SEP26 265.00 C 0.00 0.00 0.00 0.17 -0.05 47 0 598 0
29SEP26 270.00 C 0.00 0.00 0.00 0.14 -0.04 47 0 998 0
29SEP26 275.00 C 0.00 0.00 0.00 0.11 -0.04 47 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.09 -0.03 48 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.07 -0.03 47 0 695 0
29SEP26 290.00 C 0.00 0.00 0.00 0.06 -0.02 48 0 1,491 0
29SEP26 295.00 C 0.00 0.00 0.00 0.05 -0.01 48 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.03 -0.01 49 0 576 0
29SEP26 320.00 C 0.00 0.00 0.00 0.02 0.00 49 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 48 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 50 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 59 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 63 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 130.00 C 0.00 0.00 0.00 30.48 - 47 0 0 -
29OCT26 132.50 C 0.00 0.00 0.00 28.84 +0.31 47 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 27.15 +0.27 47 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 25.56 -0.73 47 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 23.38 -0.41 45 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 23.17 +0.77 49 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 21.71 +0.63 48 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 19.38 -0.43 45 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 18.17 -0.44 45 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 17.02 -0.44 46 0 90 0
29OCT26 155.00 C 0.00 0.00 0.00 15.92 -0.45 46 0 115 0
29OCT26 157.50 C 16.32 16.32 16.32 14.89 -0.44 46 15 120 +15
29OCT26 160.00 C 15.31 15.31 14.15 13.90 -0.45 46 23 98 +23
29OCT26 162.50 C 14.37 14.37 14.37 12.97 -0.44 46 15 107 +15
29OCT26 165.00 C 13.60 13.60 13.60 12.09 -0.44 46 15 139 +4
29OCT26 167.50 C 12.77 12.77 12.77 11.27 -0.43 46 15 75 +15
29OCT26 170.00 C 11.97 11.97 11.97 10.49 -0.43 46 3 172 0
29OCT26 172.50 C 0.00 0.00 0.00 9.86 -0.32 47 0 62 0
29OCT26 175.00 C 10.21 10.21 10.21 9.19 -0.36 47 4 34 +4
29OCT26 177.50 C 0.00 0.00 0.00 8.60 -0.44 47 0 30 0
29OCT26 180.00 C 7.88 7.88 7.88 7.99 -0.48 47 20 27 +7
30DEC26 100.00 C 0.00 0.00 0.00 57.18 +0.57 51 0 106 0
30DEC26 102.50 C 0.00 0.00 0.00 55.04 +0.55 51 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 52.86 +0.49 50 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 50.79 +0.47 50 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 48.76 +0.47 50 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 46.86 +0.54 50 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 45.15 +0.75 50 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 43.20 +0.70 50 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 41.17 +0.53 49 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 39.32 +0.47 49 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 37.41 +0.33 48 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 35.70 +0.30 48 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 34.05 -0.09 48 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 32.44 +0.27 47 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 30.90 +0.24 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 29.03 -0.55 46 0 0 0
30DEC26 140.00 C 28.85 28.85 28.85 27.75 -0.01 47 1 110 0
30DEC26 142.50 C 0.00 0.00 0.00 26.56 -0.26 47 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 25.12 -0.04 47 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 23.75 -0.21 46 0 115 0
30DEC26 150.00 C 0.00 0.00 0.00 22.60 -0.21 47 0 1,138 0
30DEC26 152.50 C 0.00 0.00 0.00 21.49 -0.21 47 0 1,147 0
30DEC26 155.00 C 21.45 21.45 21.40 20.37 -0.26 47 6 855 +3
30DEC26 157.50 C 0.00 0.00 0.00 19.35 -0.26 47 0 526 0
30DEC26 160.00 C 0.00 0.00 0.00 18.37 -0.27 47 0 1,849 0
30DEC26 162.50 C 0.00 0.00 0.00 17.44 -0.26 47 0 573 0
30DEC26 165.00 C 0.00 0.00 0.00 16.56 -0.25 47 0 984 0
30DEC26 167.50 C 0.00 0.00 0.00 15.70 -0.25 47 0 768 0
30DEC26 170.00 C 0.00 0.00 0.00 15.06 -0.07 47 0 1,818 0
30DEC26 172.50 C 0.00 0.00 0.00 14.16 -0.19 47 0 720 0
30DEC26 175.00 C 0.00 0.00 0.00 13.54 -0.07 48 0 1,058 0
30DEC26 177.50 C 0.00 0.00 0.00 12.85 -0.07 48 0 843 0
30DEC26 180.00 C 0.00 0.00 0.00 12.15 -0.10 48 0 2,351 0
30DEC26 182.50 C 0.00 0.00 0.00 12.04 +0.28 49 0 2,239 0
30DEC26 185.00 C 0.00 0.00 0.00 11.39 +0.37 49 0 407 0
30DEC26 187.50 C 0.00 0.00 0.00 10.47 -0.19 48 0 166 0
30DEC26 190.00 C 0.00 0.00 0.00 10.19 +0.08 49 0 1,633 0
30DEC26 192.50 C 0.00 0.00 0.00 9.63 -0.01 49 0 193 0
30DEC26 195.00 C 0.00 0.00 0.00 9.05 -0.13 49 0 428 0
30DEC26 197.50 C 0.00 0.00 0.00 8.59 -0.10 49 0 224 0
30DEC26 200.00 C 9.28 9.28 9.10 8.13 -0.14 49 3 1,069 +3
30DEC26 205.00 C 0.00 0.00 0.00 7.25 -0.23 49 0 304 0
30DEC26 210.00 C 0.00 0.00 0.00 6.47 -0.21 49 0 334 0
30DEC26 215.00 C 0.00 0.00 0.00 5.76 -0.20 49 0 154 0
30DEC26 220.00 C 6.00 6.20 6.00 5.13 -0.19 49 64 3,031 +64
30DEC26 225.00 C 0.00 0.00 0.00 4.56 -0.18 49 0 88 0
30DEC26 230.00 C 0.00 0.00 0.00 4.06 -0.17 49 0 289 0
30DEC26 235.00 C 0.00 0.00 0.00 3.61 -0.16 49 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 3.21 -0.14 48 0 1,609 0
30DEC26 245.00 C 0.00 0.00 0.00 2.85 -0.14 48 0 1,418 0
30DEC26 250.00 C 0.00 0.00 0.00 2.53 -0.13 48 0 702 0
30DEC26 255.00 C 0.00 0.00 0.00 2.25 -0.12 48 0 344 0
30DEC26 260.00 C 3.05 3.20 2.90 1.99 -0.12 48 81 736 +81
30DEC26 265.00 C 0.00 0.00 0.00 1.77 -0.05 48 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 1.57 -0.05 48 0 138 0
30DEC26 275.00 C 0.00 0.00 0.00 1.35 -0.09 48 0 101 0
30DEC26 280.00 C 0.00 0.00 0.00 1.20 -0.08 48 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 1.06 -0.08 48 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 0.97 -0.07 48 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 0.86 -0.07 48 0 265 0
30DEC26 300.00 C 0.00 0.00 0.00 0.77 -0.05 48 0 1,596 0
30DEC26 310.00 C 0.00 0.00 0.00 0.60 -0.05 48 0 260 0
30DEC26 320.00 C 0.00 0.00 0.00 0.47 -0.05 48 0 1,342 0
30DEC26 330.00 C 0.00 0.00 0.00 0.37 -0.04 48 0 307 0
30DEC26 340.00 C 0.00 0.00 0.00 0.29 -0.03 48 0 485 0
30DEC26 350.00 C 0.00 0.00 0.00 0.23 -0.03 48 0 668 0
30MAR27 120.00 C 0.00 0.00 0.00 44.87 -0.88 49 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 43.14 -1.04 48 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 41.54 -1.12 48 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 40.00 -1.18 48 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 38.48 -1.26 48 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 37.02 -1.32 48 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 35.62 -1.36 48 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 33.81 -1.86 47 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 32.47 -1.92 47 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 31.70 -1.46 48 0 120 0
30MAR27 145.00 C 0.00 0.00 0.00 30.49 -1.47 48 0 360 0
30MAR27 147.50 C 0.00 0.00 0.00 29.32 -1.48 48 0 1,401 0
30MAR27 150.00 C 0.00 0.00 0.00 28.40 -1.28 48 0 1,820 0
30MAR27 152.50 C 0.00 0.00 0.00 28.39 -0.20 51 0 199 0
30MAR27 155.00 C 0.00 0.00 0.00 25.98 -1.56 48 0 216 0
30MAR27 157.50 C 0.00 0.00 0.00 24.82 -1.71 48 0 1,111 0
30MAR27 160.00 C 0.00 0.00 0.00 23.82 -1.72 48 0 1,416 0
30MAR27 162.50 C 0.00 0.00 0.00 23.13 -1.47 48 0 344 0
30MAR27 165.00 C 0.00 0.00 0.00 23.05 -0.63 50 0 148 0
30MAR27 167.50 C 0.00 0.00 0.00 21.11 -1.69 48 0 153 0
30MAR27 170.00 C 0.00 0.00 0.00 20.48 -1.46 48 0 247 0
30MAR27 172.50 C 0.00 0.00 0.00 19.82 -1.30 48 0 315 0
30MAR27 175.00 C 20.33 20.33 20.33 18.94 -1.39 48 1 579 -1
30MAR27 177.50 C 0.00 0.00 0.00 18.22 -1.34 48 0 404 0
30MAR27 180.00 C 0.00 0.00 0.00 17.57 -1.25 49 0 601 0
30MAR27 182.50 C 0.00 0.00 0.00 16.54 -1.57 48 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 15.99 -1.43 48 0 1,423 0
30MAR27 187.50 C 0.00 0.00 0.00 15.53 -1.23 49 0 294 0
30MAR27 190.00 C 0.00 0.00 0.00 14.98 -1.14 49 0 772 0
30MAR27 192.50 C 0.00 0.00 0.00 14.45 -1.06 49 0 221 0
30MAR27 195.00 C 0.00 0.00 0.00 13.51 -0.96 48 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 12.94 -0.98 48 0 35 0
30MAR27 200.00 C 0.00 0.00 0.00 12.41 -1.00 48 0 300 0
30MAR27 205.00 C 12.23 12.23 12.23 11.43 -1.08 48 1 103 0
30MAR27 210.00 C 0.00 0.00 0.00 10.67 -0.86 49 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 9.94 -0.83 49 0 186 0
30MAR27 220.00 C 0.00 0.00 0.00 9.24 -0.80 49 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 8.67 -0.73 49 0 80 0
30MAR27 230.00 C 0.00 0.00 0.00 8.01 -0.80 49 0 854 0
30MAR27 235.00 C 0.00 0.00 0.00 7.37 -0.85 49 0 22 0
30MAR27 240.00 C 0.00 0.00 0.00 6.78 -0.82 49 0 183 0
30MAR27 245.00 C 0.00 0.00 0.00 6.24 -0.59 49 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 5.74 -0.57 49 0 306 0
30MAR27 255.00 C 0.00 0.00 0.00 5.29 -0.55 49 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 4.86 -0.54 49 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 4.48 -0.52 49 0 221 0
30MAR27 270.00 C 5.40 5.40 5.40 4.12 -0.50 49 2 1,013 +2
30MAR27 275.00 C 0.00 0.00 0.00 3.79 -0.62 49 0 399 0
29JUN27 130.00 C 0.00 0.00 0.00 41.90 - 50 0 0 -
29JUN27 132.50 C 0.00 0.00 0.00 40.90 +0.19 51 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 39.22 -0.13 50 0 3 0
29JUN27 137.50 C 0.00 0.00 0.00 38.27 +0.15 51 0 0 0
29JUN27 140.00 C 36.01 36.01 36.01 36.01 -0.95 49 4 36 +4
29JUN27 142.50 C 0.00 0.00 0.00 35.49 -0.31 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 34.34 -0.30 50 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 33.22 -0.25 50 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 32.15 -0.18 50 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 31.11 -0.24 50 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 29.92 +0.17 49 0 55 0
29JUN27 157.50 C 0.00 0.00 0.00 28.91 +0.09 49 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 27.99 +0.07 50 0 34 0
29JUN27 162.50 C 0.00 0.00 0.00 27.09 +0.04 50 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 26.15 -0.06 50 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 25.97 +0.57 51 0 112 0
29JUN27 170.00 C 0.00 0.00 0.00 24.55 -0.06 50 0 3 0
29JUN27 172.50 C 0.00 0.00 0.00 23.86 +0.01 50 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 23.02 -0.10 50 0 33 0
29JUN27 177.50 C 0.00 0.00 0.00 22.38 -0.03 50 0 91 0
29JUN27 180.00 C 21.50 21.50 21.50 21.50 -0.32 50 1 152 0
29JUN27 182.50 C 0.00 0.00 0.00 20.97 -0.09 50 0 5 0
29JUN27 185.00 C 0.00 0.00 0.00 20.28 -0.09 50 0 43 0
29JUN27 187.50 C 0.00 0.00 0.00 19.66 -0.10 50 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 18.66 -0.48 49 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 18.10 -0.43 50 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 17.62 -0.31 50 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 17.46 +0.13 51 0 77 0
29JUN27 200.00 C 0.00 0.00 0.00 16.84 +0.11 50 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 15.74 -0.36 50 0 323 0
29JUN27 210.00 C 15.76 15.76 15.76 14.77 +0.07 50 2 483 +2
TOTAL CALL 36,109 311,495 +21,638
03JUL26 130.00 P 0.00 0.00 0.00 0.00 - 0 0 0 -
03JUL26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 65 0
03JUL26 137.50 P 0.01 0.01 0.01 0.00 -0.01 0 190 268 +58
03JUL26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 603 0
03JUL26 142.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 951 0
03JUL26 145.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 505 0
03JUL26 147.50 P 0.05 0.05 0.01 0.00 -0.13 0 68 654 -9
03JUL26 150.00 P 0.36 0.36 0.02 0.00 -0.46 0 203 1,101 -113
03JUL26 152.50 P 0.78 0.78 0.08 0.00 -1.25 0 1,596 1,078 +833
03JUL26 155.00 P 1.60 2.30 0.41 1.70 -0.93 0 1,400 0 -732
03JUL26 157.50 P 1.23 4.50 1.21 4.20 -0.24 0 441 0 -1,234
03JUL26 160.00 P 0.00 0.00 0.00 6.70 +0.01 0 0 0 -343
03JUL26 162.50 P 8.66 8.66 8.66 9.20 -0.19 0 5 0 -337
03JUL26 165.00 P 11.32 11.32 11.32 11.70 -0.25 0 5 0 -838
03JUL26 167.50 P 0.00 0.00 0.00 14.20 -0.32 0 0 0 -566
03JUL26 170.00 P 15.70 15.70 15.70 16.70 -0.40 0 4 0 -4
03JUL26 172.50 P 0.00 0.00 0.00 19.20 -0.47 0 0 0 0
03JUL26 175.00 P 0.00 0.00 0.00 21.70 -0.55 0 0 0 0
03JUL26 177.50 P 0.00 0.00 0.00 24.20 -0.58 0 0 0 0
03JUL26 180.00 P 0.00 0.00 0.00 26.70 -0.58 0 0 0 0
03JUL26 182.50 P 0.00 0.00 0.00 29.20 -0.58 0 0 0 0
03JUL26 185.00 P 0.00 0.00 0.00 31.70 -0.58 0 0 0 0
03JUL26 187.50 P 0.00 0.00 0.00 34.20 -0.58 0 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
10JUL26 132.50 P 0.00 0.00 0.00 0.01 -0.04 40 0 100 0
10JUL26 135.00 P 0.00 0.00 0.00 0.03 -0.08 40 0 90 0
10JUL26 137.50 P 0.28 0.28 0.28 0.08 -0.14 40 5 250 +5
10JUL26 140.00 P 0.37 0.44 0.37 0.17 -0.24 40 6 107 +5
10JUL26 142.50 P 0.70 0.70 0.70 0.36 -0.36 40 2 246 +2
10JUL26 145.00 P 0.93 1.06 0.90 0.68 -0.48 40 87 246 +74
10JUL26 147.50 P 1.27 1.60 1.05 1.21 -0.59 40 244 391 +207
10JUL26 150.00 P 2.03 2.41 1.44 1.97 -0.71 40 743 960 +619
10JUL26 152.50 P 2.50 3.47 1.90 3.04 -0.74 40 1,229 1,263 +814
10JUL26 155.00 P 3.80 4.80 2.95 4.39 -0.73 41 260 468 +101
10JUL26 157.50 P 4.08 6.00 3.88 5.88 -0.82 39 127 175 -43
10JUL26 160.00 P 0.00 0.00 0.00 7.70 -0.81 39 0 9 0
10JUL26 162.50 P 9.59 9.59 9.59 10.06 -0.46 44 5 36 +5
10JUL26 165.00 P 10.15 11.85 10.15 12.28 -0.40 46 9 40 0
10JUL26 167.50 P 0.00 0.00 0.00 14.35 -0.18 40 0 70 0
10JUL26 170.00 P 0.00 0.00 0.00 16.76 -0.34 39 0 86 0
10JUL26 172.50 P 0.00 0.00 0.00 19.22 -0.45 40 0 50 0
10JUL26 175.00 P 0.00 0.00 0.00 21.70 -0.55 0 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 24.20 -0.58 0 0 0 0
10JUL26 180.00 P 0.00 0.00 0.00 26.70 -0.58 0 0 0 0
30JUL26 120.00 P 0.31 0.48 0.31 0.06 -0.04 40 566 1,162 +503
30JUL26 122.50 P 0.00 0.00 0.00 0.11 -0.05 40 0 654 0
30JUL26 125.00 P 0.64 0.64 0.64 0.18 -0.07 40 2 1,499 0
30JUL26 127.50 P 0.73 0.73 0.73 0.28 -0.10 40 30 801 +4
30JUL26 130.00 P 0.78 0.90 0.77 0.44 -0.13 40 44 705 0
30JUL26 132.50 P 0.99 1.09 0.99 0.65 -0.17 40 65 1,208 -7
30JUL26 135.00 P 1.23 1.32 1.13 0.94 -0.22 40 111 1,319 +38
30JUL26 137.50 P 1.47 1.75 1.47 1.31 -0.27 40 316 2,597 -160
30JUL26 140.00 P 2.00 2.36 1.67 1.81 -0.29 40 8,859 15,746 +7,395
30JUL26 142.50 P 2.37 2.89 2.29 2.43 -0.33 40 473 1,977 -127
30JUL26 145.00 P 2.86 3.61 2.86 3.18 -0.37 40 209 3,369 +18
30JUL26 147.50 P 3.90 4.53 3.44 4.07 -0.40 40 1,452 5,114 +819
30JUL26 150.00 P 4.60 5.60 4.20 5.09 -0.41 41 404 29,380 +202
30JUL26 152.50 P 6.00 6.72 5.20 6.31 -0.42 41 379 32,996 +39
30JUL26 155.00 P 6.60 8.20 6.18 7.67 -0.42 41 6,019 40,599 +4,928
30JUL26 157.50 P 8.99 9.73 7.22 9.08 -0.48 41 940 7,691 +428
30JUL26 160.00 P 10.69 11.05 9.55 10.80 -0.39 42 86 5,067 +5
30JUL26 162.50 P 12.32 12.33 11.18 12.60 -0.36 42 106 3,919 -15
30JUL26 165.00 P 0.00 0.00 0.00 14.51 -0.31 43 0 2,022 0
30JUL26 167.50 P 13.50 14.60 13.50 16.51 -0.29 43 137 1,123 0
30JUL26 170.00 P 17.33 19.00 17.33 18.64 -0.25 44 35 3,154 +13
30JUL26 172.50 P 18.95 18.98 18.95 20.85 -0.18 45 40 1,880 -4
30JUL26 175.00 P 21.10 21.10 21.10 22.96 -0.33 45 20 1,182 +20
30JUL26 177.50 P 0.00 0.00 0.00 24.73 -0.86 40 0 1,169 0
30JUL26 180.00 P 26.31 26.33 26.31 27.06 -0.22 40 20 2,761 -10
30JUL26 182.50 P 0.00 0.00 0.00 29.42 -0.36 40 0 729 0
30JUL26 185.00 P 0.00 0.00 0.00 31.84 -0.44 40 0 447 0
30JUL26 187.50 P 0.00 0.00 0.00 34.27 -0.51 40 0 131 0
30JUL26 190.00 P 0.00 0.00 0.00 36.73 +0.04 40 0 179 0
30JUL26 192.50 P 0.00 0.00 0.00 39.21 +0.07 40 0 52 0
30JUL26 195.00 P 38.45 39.86 38.45 41.70 +0.08 0 25 75 +25
30JUL26 197.50 P 0.00 0.00 0.00 44.20 +0.10 0 0 64 0
30JUL26 200.00 P 0.00 0.00 0.00 46.70 +0.10 0 0 132 0
30JUL26 205.00 P 0.00 0.00 0.00 51.70 +0.10 0 0 3 0
30JUL26 210.00 P 0.00 0.00 0.00 56.70 +0.10 0 0 37 0
30JUL26 215.00 P 0.00 0.00 0.00 61.70 +0.10 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 66.70 +0.10 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 71.70 +0.10 0 0 19 0
30JUL26 230.00 P 0.00 0.00 0.00 76.70 +0.10 0 0 19 0
30JUL26 235.00 P 0.00 0.00 0.00 81.70 +0.10 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 86.70 +0.10 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 91.70 +0.10 0 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 96.70 +0.10 0 0 845 0
30JUL26 255.00 P 0.00 0.00 0.00 101.70 +0.10 0 0 105 0
30JUL26 260.00 P 0.00 0.00 0.00 106.70 +0.10 0 0 195 0
30JUL26 265.00 P 0.00 0.00 0.00 111.70 +0.10 0 0 830 0
30JUL26 270.00 P 0.00 0.00 0.00 116.70 +0.10 0 0 826 0
28AUG26 127.50 P 2.66 2.66 2.66 2.37 -0.24 49 105 1,068 0
28AUG26 130.00 P 3.15 3.33 3.05 2.89 -0.25 49 24 350 +22
28AUG26 132.50 P 0.00 0.00 0.00 3.48 -0.29 49 0 188 0
28AUG26 135.00 P 0.00 0.00 0.00 4.16 -0.30 49 0 862 0
28AUG26 137.50 P 0.00 0.00 0.00 4.91 -0.33 49 0 766 0
28AUG26 140.00 P 5.94 6.08 5.39 5.77 -0.34 49 4,466 7,238 +4,025
28AUG26 142.50 P 6.00 6.86 6.00 6.67 -0.37 49 21 1,413 +5
28AUG26 145.00 P 7.80 8.02 7.57 7.73 -0.37 50 77 1,181 -59
28AUG26 147.50 P 8.84 8.84 8.32 8.78 -0.39 50 90 814 +16
28AUG26 150.00 P 9.18 10.40 8.76 10.04 -0.39 50 123 3,061 +30
28AUG26 152.50 P 11.29 11.70 11.18 11.30 -0.39 50 355 1,822 +36
28AUG26 155.00 P 12.36 12.63 11.62 12.70 -0.39 50 333 2,823 +81
28AUG26 157.50 P 13.09 13.38 12.66 14.16 -0.40 50 157 2,819 +115
28AUG26 160.00 P 14.57 15.86 14.57 15.69 -0.37 50 60 3,437 -15
28AUG26 162.50 P 16.12 17.51 15.57 17.35 -0.38 51 80 2,029 0
28AUG26 165.00 P 17.00 17.00 17.00 19.01 -0.38 51 1 2,031 -1
28AUG26 167.50 P 0.00 0.00 0.00 20.82 -0.35 51 0 614 0
28AUG26 170.00 P 0.00 0.00 0.00 22.67 -0.35 51 0 1,057 0
28AUG26 172.50 P 0.00 0.00 0.00 24.56 -0.31 52 0 845 0
28AUG26 175.00 P 0.00 0.00 0.00 26.57 -0.30 52 0 819 0
28AUG26 177.50 P 0.00 0.00 0.00 28.59 -0.30 53 0 1,015 0
28AUG26 180.00 P 0.00 0.00 0.00 30.68 -0.24 53 0 926 0
28AUG26 182.50 P 0.00 0.00 0.00 32.83 -0.25 54 0 123 0
28AUG26 185.00 P 33.26 33.33 33.26 34.99 -0.25 54 40 251 +11
28AUG26 187.50 P 35.40 35.40 35.08 37.24 -0.18 55 25 195 +5
28AUG26 190.00 P 37.57 37.57 37.57 39.47 -0.22 56 20 156 0
28AUG26 192.50 P 39.77 39.77 39.77 41.67 -0.30 56 20 66 0
28AUG26 195.00 P 0.00 0.00 0.00 43.95 -0.32 57 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 46.25 -0.39 57 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 48.58 -0.43 58 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 52.20 -0.06 48 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 56.99 -0.02 48 0 120 0
29SEP26 100.00 P 1.01 1.08 1.01 0.36 -0.08 47 80 1,509 +30
29SEP26 102.50 P 0.00 0.00 0.00 0.48 -0.10 47 0 246 0
29SEP26 105.00 P 0.00 0.00 0.00 0.62 -0.12 47 0 179 0
29SEP26 107.50 P 0.00 0.00 0.00 0.81 -0.13 47 0 184 0
29SEP26 110.00 P 1.80 1.80 1.80 1.01 -0.16 47 20 916 0
29SEP26 112.50 P 0.00 0.00 0.00 1.28 -0.18 47 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 1.57 -0.20 48 0 373 0
29SEP26 117.50 P 2.56 2.56 2.56 1.93 -0.24 48 30 260 +30
29SEP26 120.00 P 0.00 0.00 0.00 2.33 -0.24 48 0 319 0
29SEP26 122.50 P 0.00 0.00 0.00 2.79 -0.30 48 0 197 0
29SEP26 125.00 P 3.85 3.85 3.79 3.33 -0.30 48 80 365 +80
29SEP26 127.50 P 0.00 0.00 0.00 3.89 -0.35 48 0 231 0
29SEP26 130.00 P 4.96 5.03 4.96 4.58 -0.36 48 15 473 0
29SEP26 132.50 P 0.00 0.00 0.00 5.27 -0.37 48 0 488 0
29SEP26 135.00 P 0.00 0.00 0.00 6.09 -0.41 48 0 1,318 0
29SEP26 137.50 P 0.00 0.00 0.00 6.97 -0.41 48 0 2,690 0
29SEP26 140.00 P 7.94 8.32 7.88 7.87 -0.46 48 22 1,625 +21
29SEP26 142.50 P 8.67 8.67 8.67 8.94 -0.46 48 2 1,855 0
29SEP26 145.00 P 10.06 10.06 10.06 10.01 -0.46 48 15 1,693 -15
29SEP26 147.50 P 11.11 11.61 10.22 11.18 -0.48 48 157 2,396 -49
29SEP26 150.00 P 11.80 12.80 11.80 12.45 -0.49 48 2 5,416 0
29SEP26 152.50 P 13.47 13.47 13.21 13.72 -0.50 48 6 1,229 +6
29SEP26 155.00 P 14.83 15.63 13.68 15.14 -0.49 49 55 2,631 +30
29SEP26 157.50 P 15.35 15.35 15.03 16.62 -0.49 49 71 2,532 +15
29SEP26 160.00 P 0.00 0.00 0.00 18.10 -0.50 49 0 6,958 0
29SEP26 162.50 P 18.76 18.76 18.76 19.72 -0.49 49 15 2,592 +15
29SEP26 165.00 P 0.00 0.00 0.00 20.61 -1.28 47 0 580 0
29SEP26 167.50 P 0.00 0.00 0.00 23.08 -0.49 49 0 701 0
29SEP26 170.00 P 0.00 0.00 0.00 24.88 -0.45 50 0 896 0
29SEP26 172.50 P 0.00 0.00 0.00 26.74 -0.45 50 0 938 0
29SEP26 175.00 P 0.00 0.00 0.00 27.81 -1.25 47 0 1,012 0
29SEP26 177.50 P 0.00 0.00 0.00 30.54 -0.40 50 0 1,242 0
29SEP26 180.00 P 31.19 31.19 31.19 32.57 +0.57 51 15 6,139 +15
29SEP26 182.50 P 0.00 0.00 0.00 34.42 +0.45 50 0 750 0
29SEP26 185.00 P 0.00 0.00 0.00 36.44 +0.49 51 0 1,258 0
29SEP26 187.50 P 0.00 0.00 0.00 37.95 -0.05 48 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 40.14 +0.04 49 5 787 0
29SEP26 192.50 P 0.00 0.00 0.00 42.37 +0.16 49 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 44.81 +0.48 51 0 468 0
29SEP26 197.50 P 0.00 0.00 0.00 46.84 +0.20 50 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 49.56 +0.55 53 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 53.65 +0.45 51 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 58.17 +0.35 51 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 62.79 +0.33 51 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 67.62 +0.41 52 0 246 0
29SEP26 225.00 P 0.00 0.00 0.00 72.76 +0.77 56 0 404 0
29SEP26 230.00 P 0.00 0.00 0.00 78.06 +1.21 60 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 82.35 +0.62 56 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 87.18 +0.52 57 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 92.02 +0.41 56 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 96.89 +0.29 56 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 101.77 +0.17 55 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 106.70 +0.10 0 0 122 0
29SEP26 265.00 P 0.00 0.00 0.00 111.70 +0.10 0 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 116.70 +0.10 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 121.70 +0.10 0 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 126.70 +0.10 0 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 131.70 +0.10 0 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 137.07 +0.47 73 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 141.70 +0.10 0 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 146.70 +0.10 0 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 156.70 +0.10 0 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 166.70 +0.10 0 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 177.03 +0.43 85 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 186.70 +0.10 0 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 196.70 +0.10 0 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 206.70 +0.10 0 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 216.70 +0.10 0 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 226.70 +0.10 0 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 236.70 +0.10 0 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 246.70 +0.10 0 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 256.70 +0.10 0 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 266.70 +0.10 0 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 276.70 +0.10 0 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 286.70 +0.10 0 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 296.70 +0.10 0 0 101 0
29OCT26 130.00 P 6.55 6.55 6.55 6.13 - 48 10 10 -
29OCT26 132.50 P 0.00 0.00 0.00 6.99 -0.35 48 0 16 0
29OCT26 135.00 P 0.00 0.00 0.00 7.88 -0.35 48 0 34 0
29OCT26 137.50 P 8.59 9.19 8.59 8.77 -0.37 48 23 82 +23
29OCT26 140.00 P 9.60 10.19 9.60 9.84 -0.38 48 21 259 +14
29OCT26 142.50 P 0.00 0.00 0.00 10.92 -0.39 48 0 108 0
29OCT26 145.00 P 0.00 0.00 0.00 12.01 -0.39 48 0 130 0
29OCT26 147.50 P 12.86 13.52 12.86 13.28 -0.40 48 53 220 +40
29OCT26 150.00 P 13.60 15.05 13.60 14.56 -0.41 48 25 195 +25
29OCT26 152.50 P 16.27 16.27 16.27 15.85 -0.42 48 4 116 +4
29OCT26 155.00 P 16.84 16.84 16.76 17.28 -0.41 49 30 90 +30
29OCT26 157.50 P 0.00 0.00 0.00 18.76 -0.43 49 0 78 0
29OCT26 160.00 P 0.00 0.00 0.00 20.26 -0.42 49 0 197 0
29OCT26 162.50 P 0.00 0.00 0.00 21.11 -1.11 47 0 82 0
29OCT26 165.00 P 0.00 0.00 0.00 22.74 -1.17 47 0 169 0
29OCT26 167.50 P 0.00 0.00 0.00 25.18 -0.42 49 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 26.88 -0.41 49 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 28.69 -0.38 50 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 29.67 -1.28 47 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 32.43 -0.39 50 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 34.31 -0.39 50 0 0 0
30DEC26 100.00 P 2.90 2.90 2.90 1.98 -0.09 49 4 1,454 0
30DEC26 102.50 P 0.00 0.00 0.00 2.32 -0.11 48 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 2.74 -0.11 49 0 61 0
30DEC26 107.50 P 0.00 0.00 0.00 3.16 -0.12 49 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 3.65 -0.14 49 0 2,060 0
30DEC26 112.50 P 0.00 0.00 0.00 4.21 -0.14 49 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 4.77 -0.15 49 0 103 0
30DEC26 117.50 P 0.00 0.00 0.00 5.39 -0.17 49 0 36 0
30DEC26 120.00 P 0.00 0.00 0.00 6.11 -0.18 49 0 453 0
30DEC26 122.50 P 0.00 0.00 0.00 6.84 -0.18 49 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 7.58 -0.20 49 0 322 0
30DEC26 127.50 P 0.00 0.00 0.00 8.48 -0.21 49 0 210 0
30DEC26 130.00 P 9.60 9.60 9.60 9.39 -0.21 49 10 4,643 +10
30DEC26 132.50 P 0.00 0.00 0.00 10.30 -0.21 49 0 376 0
30DEC26 135.00 P 0.00 0.00 0.00 11.31 -0.23 49 0 548 0
30DEC26 137.50 P 0.00 0.00 0.00 12.42 -0.23 49 0 355 0
30DEC26 140.00 P 0.00 0.00 0.00 13.52 -0.24 49 0 3,383 0
30DEC26 142.50 P 14.00 14.23 14.00 14.63 -0.24 49 10 947 0
30DEC26 145.00 P 0.00 0.00 0.00 15.89 -0.25 49 0 1,346 0
30DEC26 147.50 P 0.00 0.00 0.00 17.20 -0.25 49 0 689 0
30DEC26 150.00 P 0.00 0.00 0.00 18.51 -0.26 49 0 2,382 0
30DEC26 152.50 P 0.00 0.00 0.00 19.83 -0.26 49 0 905 0
30DEC26 155.00 P 0.00 0.00 0.00 21.28 -0.26 50 1 1,984 0
30DEC26 157.50 P 0.00 0.00 0.00 22.79 -0.26 50 0 1,328 0
30DEC26 160.00 P 0.00 0.00 0.00 23.38 -1.19 48 0 1,337 0
30DEC26 162.50 P 0.00 0.00 0.00 25.78 -0.32 50 0 816 0
30DEC26 165.00 P 27.68 27.68 27.68 27.41 -0.27 50 1 867 0
30DEC26 167.50 P 0.00 0.00 0.00 28.98 -0.41 50 0 591 0
30DEC26 170.00 P 0.00 0.00 0.00 29.85 -1.25 48 0 996 0
30DEC26 172.50 P 0.00 0.00 0.00 32.56 -0.26 50 0 419 0
30DEC26 175.00 P 0.00 0.00 0.00 33.44 -1.10 48 0 1,546 0
30DEC26 177.50 P 0.00 0.00 0.00 36.11 -0.14 51 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 38.01 -0.25 51 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 39.91 -0.24 51 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 40.91 -1.00 49 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 43.71 -0.14 51 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 45.73 -0.06 52 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 47.64 -0.36 51 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 49.53 -0.53 51 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 51.55 -0.56 51 0 331 0
30DEC26 200.00 P 0.00 0.00 0.00 53.65 -0.54 51 0 1,557 0
30DEC26 205.00 P 0.00 0.00 0.00 57.82 -0.56 52 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 62.18 -0.47 52 0 230 0
30DEC26 215.00 P 0.00 0.00 0.00 66.68 -0.29 53 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 71.21 -0.16 54 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 76.15 +0.32 56 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 80.77 +0.42 56 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 85.37 +0.46 57 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 90.07 +0.57 57 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 94.79 +0.67 58 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 99.53 +0.73 59 0 144 0
30DEC26 255.00 P 0.00 0.00 0.00 104.22 -0.77 59 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 108.98 -0.77 60 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 113.76 -0.75 60 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 118.54 -0.75 61 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 123.32 -0.72 61 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 128.14 -0.71 61 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 132.94 -0.69 62 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 137.61 +0.56 61 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 142.63 +0.71 62 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 147.32 +0.52 61 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 157.14 +0.54 62 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 166.80 +0.20 60 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 177.03 +0.43 65 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 186.79 +0.19 64 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 196.70 +0.10 0 0 47 0
30MAR27 120.00 P 9.93 9.93 9.93 9.44 -0.53 50 5 3,443 -5
30MAR27 122.50 P 0.00 0.00 0.00 10.38 -0.74 50 0 72 0
30MAR27 125.00 P 0.00 0.00 0.00 11.31 -0.71 50 0 49 0
30MAR27 127.50 P 0.00 0.00 0.00 12.25 -0.70 50 0 348 0
30MAR27 130.00 P 0.00 0.00 0.00 13.25 -0.68 50 0 539 0
30MAR27 132.50 P 0.00 0.00 0.00 14.23 -0.73 50 0 289 0
30MAR27 135.00 P 0.00 0.00 0.00 15.51 -0.55 50 0 317 0
30MAR27 137.50 P 0.00 0.00 0.00 16.26 -0.94 49 0 276 0
30MAR27 140.00 P 17.22 17.45 17.22 17.61 -0.77 50 2 661 +2
30MAR27 142.50 P 0.00 0.00 0.00 19.03 -0.59 50 0 455 0
30MAR27 145.00 P 0.00 0.00 0.00 20.25 -0.65 50 0 547 0
30MAR27 147.50 P 0.00 0.00 0.00 21.75 -0.49 50 0 1,534 0
30MAR27 150.00 P 22.22 22.30 22.00 22.60 -1.57 49 13 1,969 -8
30MAR27 152.50 P 0.00 0.00 0.00 24.31 -0.47 50 0 444 0
30MAR27 155.00 P 0.00 0.00 0.00 25.74 -0.49 50 0 888 0
30MAR27 157.50 P 0.00 0.00 0.00 27.28 -0.72 50 0 1,498 0
30MAR27 160.00 P 0.00 0.00 0.00 28.97 -0.46 50 0 1,658 0
30MAR27 162.50 P 0.00 0.00 0.00 29.48 -1.54 49 0 367 0
30MAR27 165.00 P 0.00 0.00 0.00 31.61 -0.66 50 0 265 0
30MAR27 167.50 P 0.00 0.00 0.00 33.19 -0.61 50 0 150 0
30MAR27 170.00 P 0.00 0.00 0.00 34.84 -0.65 50 0 327 0
30MAR27 172.50 P 0.00 0.00 0.00 36.55 -0.63 50 0 334 0
30MAR27 175.00 P 0.00 0.00 0.00 38.31 -0.57 50 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 40.03 -0.55 50 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 41.82 -0.47 50 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 43.64 -0.36 50 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 45.48 -0.35 50 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 47.43 -0.27 50 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 49.23 -0.33 50 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 51.24 -0.20 51 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 53.08 -0.23 51 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 55.05 -0.15 51 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 57.01 -0.08 51 0 102 0
30MAR27 205.00 P 0.00 0.00 0.00 61.04 -0.08 51 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 65.13 -0.04 51 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 69.31 +0.08 51 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 73.54 +0.15 51 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 77.81 +0.13 51 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 82.23 +0.23 52 0 861 0
30MAR27 235.00 P 0.00 0.00 0.00 86.93 +0.60 53 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 91.42 +0.69 53 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 96.62 +1.38 55 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 100.94 +1.17 55 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 106.03 +1.04 56 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 110.64 +0.89 56 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 115.74 +1.23 58 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 120.57 +1.28 59 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 124.94 +0.90 58 0 43 0
29JUN27 130.00 P 17.26 17.26 17.26 17.06 - 50 50 50 -
29JUN27 132.50 P 0.00 0.00 0.00 18.52 -0.06 50 0 174 0
29JUN27 135.00 P 0.00 0.00 0.00 19.75 -0.22 51 0 26 0
29JUN27 137.50 P 0.00 0.00 0.00 20.80 -0.37 50 0 156 0
29JUN27 140.00 P 21.98 21.98 21.98 22.05 -0.36 50 1 498 +1
29JUN27 142.50 P 0.00 0.00 0.00 23.30 -0.43 50 0 16 0
29JUN27 145.00 P 0.00 0.00 0.00 24.62 -0.45 50 0 41 0
29JUN27 147.50 P 0.00 0.00 0.00 26.58 +0.14 51 0 66 0
29JUN27 150.00 P 0.00 0.00 0.00 27.51 -0.35 50 0 99 0
29JUN27 152.50 P 0.00 0.00 0.00 28.89 -0.42 50 0 78 0
29JUN27 155.00 P 0.00 0.00 0.00 30.30 -0.51 50 0 114 0
29JUN27 157.50 P 0.00 0.00 0.00 31.80 -0.53 50 0 118 0
29JUN27 160.00 P 0.00 0.00 0.00 33.27 -0.72 50 0 151 0
29JUN27 162.50 P 0.00 0.00 0.00 34.05 -1.52 49 0 128 0
29JUN27 165.00 P 0.00 0.00 0.00 35.61 -1.58 49 0 30 0
29JUN27 167.50 P 0.00 0.00 0.00 38.25 -0.58 50 0 93 0
29JUN27 170.00 P 0.00 0.00 0.00 39.90 -0.59 50 0 79 0
29JUN27 172.50 P 0.00 0.00 0.00 41.38 -0.22 50 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 43.13 -0.59 50 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 44.84 -0.14 50 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 46.64 -0.60 50 0 151 0
29JUN27 182.50 P 0.00 0.00 0.00 49.28 +0.31 52 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 50.45 -0.34 51 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 51.95 -0.04 50 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 54.15 -0.34 51 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 56.04 -0.33 51 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 57.95 -0.32 51 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 59.88 -0.32 51 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 61.83 -0.31 52 0 3 0
29JUN27 205.00 P 0.00 0.00 0.00 65.61 +0.56 52 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 69.48 +0.45 51 0 510 0
TOTAL PUT 33,817 355,905 +17,203
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$ 13.52
30JUL26 8.50 C 0.00 0.00 0.00 5.06 +0.42 85 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.81 +0.42 80 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.56 +0.42 75 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.29 +0.40 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.07 +0.43 71 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 3.80 +0.41 55 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 3.56 +0.41 57 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.06 +0.40 49 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.59 +0.45 50 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.12 +0.40 46 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.64 +0.34 40 0 150 0
30JUL26 12.50 C 1.13 1.18 1.13 1.23 +0.34 39 60 120 +35
30JUL26 13.00 C 0.86 0.86 0.86 0.85 +0.26 36 30 420 +30
30JUL26 13.50 C 0.46 0.57 0.46 0.56 +0.18 36 40 1,660 0
30JUL26 14.00 C 0.29 0.38 0.27 0.34 +0.11 35 160 2,125 +50
30JUL26 14.50 C 0.16 0.22 0.16 0.20 +0.06 36 26 544 +24
30JUL26 15.00 C 0.09 0.12 0.09 0.11 +0.03 36 87 540 +57
30JUL26 15.50 C 0.05 0.07 0.05 0.06 +0.02 36 409 601 +386
30JUL26 16.00 C 0.04 0.04 0.04 0.03 0.00 36 4 2,893 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 39 0 808 0
30JUL26 17.00 C 0.01 0.01 0.01 0.01 0.00 39 12 581 +12
30JUL26 17.50 C 0.02 0.02 0.02 0.01 0.00 43 46 692 -46
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 47 0 635 0
30JUL26 18.50 C 0.02 0.02 0.02 0.01 0.00 51 10 2,096 -10
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 58 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 68 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 5.08 +0.42 62 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.83 +0.44 58 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.57 +0.43 49 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.31 +0.39 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.11 +0.47 56 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.83 +0.44 43 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.60 +0.45 47 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.13 +0.45 45 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.65 +0.41 41 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.23 +0.41 42 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.77 +0.38 37 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.42 +0.37 38 0 343 0
28AUG26 13.00 C 0.91 0.91 0.91 1.04 +0.27 35 1 220 +1
28AUG26 13.50 C 0.78 0.78 0.78 0.76 +0.23 35 30 203 0
28AUG26 14.00 C 0.56 0.56 0.53 0.52 +0.14 34 60 480 -30
28AUG26 14.50 C 0.37 0.37 0.37 0.34 +0.10 33 5 141 0
28AUG26 15.00 C 0.00 0.00 0.00 0.21 +0.06 32 0 675 0
28AUG26 15.50 C 0.19 0.19 0.19 0.13 +0.04 32 380 685 +368
28AUG26 16.00 C 0.00 0.00 0.00 0.07 +0.02 31 0 370 0
28AUG26 16.50 C 0.09 0.09 0.09 0.04 +0.01 31 13 1,226 +13
28AUG26 17.00 C 0.06 0.06 0.06 0.02 0.00 31 23 202 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 44 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 5.08 +0.42 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.84 +0.45 56 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.58 +0.44 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.34 +0.42 49 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.11 +0.47 51 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.84 +0.44 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.61 +0.45 44 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.13 +0.43 41 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.67 +0.42 39 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.23 +0.36 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.82 +0.37 37 0 217 0
29SEP26 12.50 C 0.00 0.00 0.00 1.50 +0.36 38 0 933 0
29SEP26 13.00 C 1.15 1.15 1.13 1.13 +0.26 35 60 822 -30
29SEP26 13.50 C 0.81 0.88 0.81 0.87 +0.21 35 62 1,543 +30
29SEP26 14.00 C 0.55 0.66 0.55 0.66 +0.16 35 120 1,660 +60
29SEP26 14.50 C 0.00 0.00 0.00 0.49 +0.12 35 0 916 0
29SEP26 15.00 C 0.00 0.00 0.00 0.37 +0.10 35 0 774 0
29SEP26 15.50 C 0.27 0.27 0.27 0.26 +0.06 35 30 1,397 +30
29SEP26 16.00 C 0.21 0.21 0.21 0.19 +0.04 35 30 877 +30
29SEP26 16.50 C 0.12 0.13 0.12 0.13 +0.02 35 330 1,122 +120
29SEP26 17.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 429 0
29SEP26 17.50 C 0.00 0.00 0.00 0.07 +0.01 36 0 915 0
29SEP26 18.00 C 0.00 0.00 0.00 0.05 +0.01 36 0 478 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 0.00 35 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 0.00 35 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 34 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 36 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 55 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 71 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 5.08 +0.42 51 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.84 +0.45 51 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.58 +0.44 45 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.34 +0.42 45 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.11 +0.46 46 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.86 +0.45 43 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.62 +0.44 42 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.15 +0.42 40 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.70 +0.40 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.28 +0.33 37 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.88 +0.24 36 0 30 0
29OCT26 12.50 C 0.00 0.00 0.00 1.54 +0.30 35 0 32 0
29OCT26 13.00 C 1.25 1.25 1.25 1.24 +0.26 35 30 120 0
29OCT26 13.50 C 0.85 1.03 0.85 0.99 +0.22 35 150 340 +150
29OCT26 14.00 C 0.67 0.79 0.67 0.78 +0.18 35 60 90 +60
29OCT26 14.50 C 0.52 0.62 0.52 0.62 +0.15 35 350 725 +320
29OCT26 15.00 C 0.42 0.42 0.42 0.48 +0.11 35 30 90 +30
29OCT26 15.50 C 0.32 0.32 0.32 0.37 +0.08 35 60 60 +60
29OCT26 16.00 C 0.00 0.00 0.00 0.28 +0.05 35 0 210 0
29OCT26 16.50 C 0.00 0.00 0.00 0.21 +0.04 35 0 30 0
29OCT26 17.00 C 0.15 0.15 0.15 0.16 +0.03 35 9 9 +9
29OCT26 17.50 C 0.00 0.00 0.00 0.12 +0.02 35 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.09 +0.01 35 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.07 +0.01 35 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.05 +0.01 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 5.10 +0.44 48 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.84 +0.45 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.60 +0.45 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.36 +0.44 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.15 +0.46 43 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.89 +0.43 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.68 +0.44 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.24 +0.39 39 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.81 +0.34 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.44 +0.25 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.09 +0.23 36 0 26 0
30DEC26 12.50 C 0.00 0.00 0.00 1.76 +0.19 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.51 +0.25 36 0 477 0
30DEC26 13.50 C 0.00 0.00 0.00 1.24 +0.19 35 0 480 0
30DEC26 14.00 C 0.00 0.00 0.00 1.03 +0.15 34 0 303 0
30DEC26 14.50 C 0.79 0.80 0.78 0.86 +0.12 35 315 591 +255
30DEC26 15.00 C 0.00 0.00 0.00 0.70 +0.08 34 0 874 0
30DEC26 15.50 C 0.62 0.62 0.61 0.59 +0.06 35 60 657 0
30DEC26 16.00 C 0.51 0.51 0.51 0.47 +0.02 34 210 530 +56
30DEC26 16.50 C 0.39 0.43 0.39 0.38 -0.01 34 280 1,161 +280
30DEC26 17.00 C 0.33 0.35 0.33 0.30 -0.03 34 14 240 +4
30DEC26 17.50 C 0.00 0.00 0.00 0.24 -0.05 34 0 279 0
30DEC26 18.00 C 0.00 0.00 0.00 0.19 -0.05 34 0 273 0
30DEC26 18.50 C 0.00 0.00 0.00 0.15 -0.07 34 0 418 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 -0.08 33 0 351 0
30DEC26 19.50 C 0.16 0.16 0.16 0.09 -0.07 33 210 243 +210
30DEC26 20.00 C 0.00 0.00 0.00 0.07 -0.07 33 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 -0.07 33 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 -0.06 34 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.02 -0.05 35 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 -0.05 34 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 -0.04 36 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 -0.03 38 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 -0.02 40 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 5.14 +0.48 44 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.91 +0.47 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.68 +0.46 42 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.46 +0.46 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.24 +0.45 41 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 4.03 +0.45 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.82 +0.43 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.43 +0.41 39 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.05 +0.37 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.71 +0.35 37 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.39 +0.32 36 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 2.12 +0.31 36 0 0 0
30MAR27 13.00 C 1.70 1.71 1.70 1.86 +0.32 36 31 676 +31
30MAR27 13.50 C 1.58 1.64 1.54 1.61 +0.24 36 660 1,330 +630
30MAR27 14.00 C 0.00 0.00 0.00 1.41 +0.21 36 0 270 0
30MAR27 14.50 C 0.00 0.00 0.00 1.23 +0.23 36 0 259 0
30MAR27 15.00 C 0.00 0.00 0.00 1.04 +0.13 35 0 1,174 0
30MAR27 15.50 C 0.95 0.95 0.95 0.90 +0.11 35 60 784 +30
30MAR27 16.00 C 0.00 0.00 0.00 0.79 +0.10 35 0 190 0
30MAR27 16.50 C 0.00 0.00 0.00 0.67 +0.08 35 0 235 0
30MAR27 17.00 C 0.00 0.00 0.00 0.58 +0.07 35 0 349 0
30MAR27 17.50 C 0.00 0.00 0.00 0.49 +0.06 35 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.42 +0.05 35 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.35 +0.04 35 0 96 0
30MAR27 19.00 C 0.00 0.00 0.00 0.30 +0.03 35 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.25 +0.02 34 0 160 0
30MAR27 20.00 C 0.00 0.00 0.00 0.21 +0.01 35 0 244 0
30MAR27 21.00 C 0.00 0.00 0.00 0.15 +0.01 34 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.11 0.00 35 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 -0.01 34 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.18 +0.47 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.97 +0.47 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.75 +0.46 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.54 +0.45 38 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.34 +0.45 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.14 +0.44 37 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 3.94 +0.42 37 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.57 +0.40 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.23 +0.38 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.90 +0.35 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.60 +0.31 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.33 +0.26 35 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.10 +0.24 35 0 210 0
29JUN27 13.50 C 1.91 1.91 1.91 1.89 +0.21 35 30 90 +30
29JUN27 14.00 C 1.61 1.61 1.61 1.70 +0.19 36 1 31 +1
29JUN27 14.50 C 1.33 1.48 1.33 1.53 +0.16 36 126 210 +30
29JUN27 15.00 C 0.00 0.00 0.00 1.37 +0.14 36 0 1,286 0
29JUN27 15.50 C 0.00 0.00 0.00 1.23 +0.11 36 0 1,245 0
29JUN27 16.00 C 0.00 0.00 0.00 1.11 +0.11 36 0 810 0
29JUN27 16.50 C 0.00 0.00 0.00 0.99 +0.07 36 0 396 0
29JUN27 17.00 C 0.00 0.00 0.00 0.90 +0.07 37 0 111 0
29JUN27 17.50 C 0.00 0.00 0.00 0.81 +0.06 37 0 379 0
29JUN27 18.00 C 0.00 0.00 0.00 0.73 +0.04 37 0 152 0
29JUN27 18.50 C 0.00 0.00 0.00 0.66 +0.03 37 0 210 0
29JUN27 19.00 C 0.00 0.00 0.00 0.60 +0.03 38 0 79 0
29JUN27 19.50 C 0.00 0.00 0.00 0.54 +0.02 38 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 0.49 +0.01 38 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.40 0.00 38 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.33 -0.02 39 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 0.27 -0.03 39 0 195 0
29JUN27 24.00 C 0.00 0.00 0.00 0.22 -0.04 39 0 295 0
29JUN27 25.00 C 0.00 0.00 0.00 0.18 -0.05 39 0 465 0
TOTAL CALL 4,714 60,446 +3,316
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 4 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 64 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30JUL26 10.00 P 0.01 0.01 0.01 0.01 0.00 52 70 70 +70
30JUL26 10.50 P 0.00 0.00 0.00 0.02 0.00 50 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 45 0
30JUL26 11.50 P 0.00 0.00 0.00 0.05 -0.03 42 0 417 0
30JUL26 12.00 P 0.00 0.00 0.00 0.09 -0.07 39 0 1,242 0
30JUL26 12.50 P 0.18 0.18 0.16 0.18 -0.10 39 101 1,597 -1
30JUL26 13.00 P 0.27 0.27 0.27 0.30 -0.18 36 22 5,864 0
30JUL26 13.50 P 0.62 0.62 0.46 0.50 -0.27 35 280 3,443 -77
30JUL26 14.00 P 0.00 0.00 0.00 0.79 -0.34 35 0 861 0
30JUL26 14.50 P 0.00 0.00 0.00 1.15 -0.35 35 0 265 0
30JUL26 15.00 P 0.00 0.00 0.00 1.56 -0.38 35 0 774 0
30JUL26 15.50 P 0.00 0.00 0.00 2.01 -0.45 35 0 810 0
30JUL26 16.00 P 0.00 0.00 0.00 2.49 -0.46 36 0 973 0
30JUL26 16.50 P 0.00 0.00 0.00 2.98 -0.46 0 0 905 0
30JUL26 17.00 P 0.00 0.00 0.00 3.48 -0.47 0 0 142 0
30JUL26 17.50 P 0.00 0.00 0.00 4.00 -0.45 54 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.50 -0.46 59 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.00 -0.46 64 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.50 -0.45 68 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.00 -0.45 72 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.50 -0.46 76 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.48 -0.47 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.50 -0.46 91 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 9.48 -0.48 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 10.50 -0.46 105 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 11.49 -0.46 105 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 12.49 -0.47 111 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 13.48 -0.48 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.07 -0.01 42 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 0.10 -0.04 38 0 254 0
28AUG26 11.50 P 0.16 0.16 0.16 0.17 -0.07 37 30 1,188 0
28AUG26 12.00 P 0.00 0.00 0.00 0.27 -0.11 36 0 549 0
28AUG26 12.50 P 0.00 0.00 0.00 0.41 -0.15 35 0 609 0
28AUG26 13.00 P 0.69 0.69 0.56 0.59 -0.22 34 131 1,510 0
28AUG26 13.50 P 0.00 0.00 0.00 0.83 -0.27 33 0 628 0
28AUG26 14.00 P 1.28 1.28 1.28 1.13 -0.32 32 30 3,114 0
28AUG26 14.50 P 1.51 1.53 1.44 1.49 -0.35 31 180 356 -180
28AUG26 15.00 P 0.00 0.00 0.00 1.91 -0.39 32 0 799 0
28AUG26 15.50 P 0.00 0.00 0.00 2.30 -0.44 26 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 2.76 -0.44 21 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 3.21 -0.47 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 3.69 -0.47 0 0 0 0
28AUG26 17.50 P 4.30 4.30 4.30 4.16 -0.49 0 2 0 -2
28AUG26 18.00 P 0.00 0.00 0.00 4.65 -0.49 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.15 -0.48 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.65 -0.48 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.14 -0.48 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.63 -0.49 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.62 -0.49 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.64 -0.47 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 9.61 -0.49 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 10.63 -0.47 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 11.63 -0.46 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.02 0.00 40 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.06 -0.01 40 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 -0.03 39 0 230 0
29SEP26 11.00 P 0.00 0.00 0.00 0.19 -0.05 38 0 330 0
29SEP26 11.50 P 0.00 0.00 0.00 0.28 -0.08 37 0 540 0
29SEP26 12.00 P 0.48 0.48 0.37 0.41 -0.12 36 395 1,061 +115
29SEP26 12.50 P 0.68 0.68 0.54 0.57 -0.18 35 260 2,209 +200
29SEP26 13.00 P 0.75 0.75 0.75 0.78 -0.22 35 30 3,257 +30
29SEP26 13.50 P 1.01 1.03 1.00 1.04 -0.27 35 100 2,357 0
29SEP26 14.00 P 1.44 1.47 1.30 1.34 -0.31 34 240 2,438 +30
29SEP26 14.50 P 1.73 1.73 1.64 1.69 -0.32 34 290 2,036 -150
29SEP26 15.00 P 2.00 2.00 2.00 2.06 -0.40 34 8 932 0
29SEP26 15.50 P 0.00 0.00 0.00 2.47 -0.43 34 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 2.91 -0.44 34 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.37 -0.44 35 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 3.84 -0.44 36 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 4.28 -0.48 32 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.76 -0.49 30 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.25 -0.49 29 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.75 -0.49 32 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.23 -0.50 0 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.75 -0.46 38 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 7.72 -0.48 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.70 -0.50 0 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 9.70 -0.50 0 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.71 -0.47 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.69 -0.49 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.68 -0.49 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.70 -0.47 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.66 -0.52 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.67 -0.49 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.67 -0.50 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.66 -0.49 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.66 -0.49 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.66 -0.49 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.62 -0.52 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 -0.03 35 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 -0.03 37 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.06 -0.05 37 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.08 -0.05 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.11 -0.05 38 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.17 -0.06 37 0 240 0
29OCT26 11.00 P 0.00 0.00 0.00 0.25 -0.09 36 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.36 -0.11 36 0 210 0
29OCT26 12.00 P 0.52 0.52 0.52 0.49 -0.16 35 2 30 0
29OCT26 12.50 P 0.80 0.80 0.80 0.67 -0.19 34 200 200 +170
29OCT26 13.00 P 0.93 0.93 0.93 0.90 -0.22 34 195 435 +195
29OCT26 13.50 P 1.26 1.26 1.15 1.16 -0.26 34 215 185 +185
29OCT26 14.00 P 1.55 1.55 1.44 1.46 -0.30 34 40 265 +10
29OCT26 14.50 P 1.75 1.75 1.75 1.80 -0.34 34 60 30 +30
29OCT26 15.00 P 0.00 0.00 0.00 2.16 -0.38 34 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.55 -0.41 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.97 -0.43 34 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.41 -0.44 34 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.85 -0.47 33 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.30 -0.49 31 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.78 -0.49 31 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.26 -0.50 30 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.75 -0.49 30 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.23 -0.51 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.06 -0.08 39 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.08 -0.09 39 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.10 -0.10 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.12 -0.11 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.15 -0.11 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.17 -0.14 37 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.21 -0.14 37 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 0.29 -0.16 36 0 242 0
30DEC26 11.00 P 0.00 0.00 0.00 0.40 -0.18 36 0 345 0
30DEC26 11.50 P 0.00 0.00 0.00 0.53 -0.19 35 0 335 0
30DEC26 12.00 P 0.67 0.67 0.67 0.69 -0.20 35 25 877 -25
30DEC26 12.50 P 0.00 0.00 0.00 0.88 -0.21 35 0 277 0
30DEC26 13.00 P 1.17 1.17 1.17 1.11 -0.21 34 16 1,852 -16
30DEC26 13.50 P 1.47 1.47 1.34 1.38 -0.18 34 459 916 +286
30DEC26 14.00 P 0.00 0.00 0.00 1.65 -0.28 34 0 599 0
30DEC26 14.50 P 0.00 0.00 0.00 1.98 -0.34 34 0 682 0
30DEC26 15.00 P 0.00 0.00 0.00 2.34 -0.36 34 0 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 2.72 -0.38 34 0 981 0
30DEC26 16.00 P 0.00 0.00 0.00 3.11 -0.41 34 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 3.53 -0.42 34 0 1,240 0
30DEC26 17.00 P 0.00 0.00 0.00 3.96 -0.44 34 0 788 0
30DEC26 17.50 P 0.00 0.00 0.00 4.40 -0.45 34 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 4.85 -0.47 33 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 5.32 -0.47 33 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.79 -0.48 32 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.27 -0.49 32 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.75 -0.49 31 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.73 -0.49 0 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.71 -0.50 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.70 -0.50 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.71 -0.49 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.69 -0.50 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.69 -0.50 0 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.70 -0.48 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.68 -0.50 0 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.67 -0.51 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.67 -0.50 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.66 -0.50 0 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.66 -0.50 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.66 -0.49 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.65 -0.51 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.16 -0.01 38 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.18 -0.02 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.21 -0.02 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.25 -0.02 37 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.30 -0.03 37 0 0 0
30MAR27 10.00 P 0.37 0.37 0.37 0.34 -0.04 36 210 420 +210
30MAR27 10.50 P 0.00 0.00 0.00 0.46 -0.05 36 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.59 -0.07 36 0 540 0
30MAR27 11.50 P 0.70 0.70 0.70 0.74 -0.10 35 30 380 +30
30MAR27 12.00 P 0.00 0.00 0.00 0.93 -0.12 35 0 170 0
30MAR27 12.50 P 0.00 0.00 0.00 1.13 -0.15 35 0 490 0
30MAR27 13.00 P 1.48 1.48 1.32 1.36 -0.26 35 495 991 +471
30MAR27 13.50 P 1.70 1.70 1.59 1.66 -0.20 35 120 821 +120
30MAR27 14.00 P 0.00 0.00 0.00 1.89 -0.30 34 0 821 0
30MAR27 14.50 P 0.00 0.00 0.00 2.21 -0.32 34 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 2.56 -0.34 34 0 341 0
30MAR27 15.50 P 0.00 0.00 0.00 2.93 -0.35 34 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 3.31 -0.37 34 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.70 -0.40 34 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.14 -0.38 35 0 244 0
30MAR27 17.50 P 0.00 0.00 0.00 4.54 -0.42 34 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 4.97 -0.44 34 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.42 -0.44 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.87 -0.47 33 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.33 -0.48 33 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.82 -0.47 34 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.76 -0.49 32 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.73 -0.51 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.71 -0.50 0 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.71 -0.49 0 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.69 -0.51 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.69 -0.50 0 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.70 -0.48 0 0 0 0
29JUN27 8.50 P 0.28 0.28 0.28 0.18 0.00 36 10 150 0
29JUN27 8.75 P 0.00 0.00 0.00 0.21 -0.01 36 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.25 -0.02 36 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.30 -0.02 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.35 -0.03 36 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.41 -0.03 36 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 0.47 -0.05 36 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.62 -0.06 37 0 45 0
29JUN27 11.00 P 0.00 0.00 0.00 0.79 -0.07 37 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 0.98 -0.11 37 0 328 0
29JUN27 12.00 P 0.00 0.00 0.00 1.19 -0.13 37 0 416 0
29JUN27 12.50 P 1.45 1.45 1.45 1.44 -0.15 37 200 372 +200
29JUN27 13.00 P 1.72 1.72 1.72 1.70 -0.18 37 33 856 +33
29JUN27 13.50 P 2.11 2.11 2.11 1.99 -0.20 38 30 150 +30
29JUN27 14.00 P 2.20 2.20 2.20 2.29 -0.24 38 1 661 0
29JUN27 14.50 P 0.00 0.00 0.00 2.62 -0.26 38 0 26 0
29JUN27 15.00 P 0.00 0.00 0.00 2.97 -0.28 38 0 30 0
29JUN27 15.50 P 0.00 0.00 0.00 3.33 -0.31 39 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 3.71 -0.33 39 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 4.09 -0.37 39 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.51 -0.37 40 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.91 -0.39 40 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 5.33 -0.39 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.75 -0.40 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.18 -0.41 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.62 -0.41 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.06 -0.42 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 7.92 -0.46 39 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.85 -0.45 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.76 -0.49 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.73 -0.50 34 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.71 -0.50 0 0 0 0
TOTAL PUT 4,510 75,577 +1,964
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$ 4.74
30JUL26 3.40 C 0.00 0.00 0.00 1.35 +0.12 54 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.25 +0.12 49 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.15 +0.12 45 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.05 +0.12 40 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.95 +0.13 36 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.88 +0.16 56 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.77 +0.13 46 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.70 +0.14 53 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.59 +0.11 43 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.51 +0.10 43 0 99 0
30JUL26 4.40 C 0.00 0.00 0.00 0.44 +0.09 45 0 190 0
30JUL26 4.50 C 0.37 0.37 0.37 0.38 +0.09 46 14 127 +14
30JUL26 4.60 C 0.00 0.00 0.00 0.32 +0.09 46 0 30 0
30JUL26 4.70 C 0.27 0.29 0.26 0.26 +0.07 45 38 408 -8
30JUL26 4.80 C 0.00 0.00 0.00 0.22 +0.06 47 0 65 0
30JUL26 4.90 C 0.00 0.00 0.00 0.17 +0.04 45 0 163 0
30JUL26 5.00 C 0.15 0.15 0.12 0.14 +0.04 46 6 124 +4
30JUL26 5.25 C 0.09 0.09 0.08 0.08 +0.03 47 93 108 +93
30JUL26 5.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 174 0
30JUL26 5.75 C 0.03 0.03 0.03 0.02 +0.01 47 100 152 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 47 0 419 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 54 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 60 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 66 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 71 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 91 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 95 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 100 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 1.37 +0.14 51 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.27 +0.14 47 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.18 +0.14 49 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.09 +0.14 49 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.00 +0.14 48 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.91 +0.13 46 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.83 +0.13 47 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.75 +0.12 46 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.67 +0.09 45 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.60 +0.09 46 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.54 +0.09 46 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.48 +0.09 47 0 170 0
28AUG26 4.60 C 0.38 0.38 0.38 0.42 +0.09 46 30 87 +30
28AUG26 4.70 C 0.37 0.37 0.37 0.36 +0.07 45 10 70 +10
28AUG26 4.80 C 0.31 0.32 0.31 0.32 +0.07 46 210 239 +210
28AUG26 4.90 C 0.28 0.28 0.28 0.27 +0.06 45 30 46 +30
28AUG26 5.00 C 0.00 0.00 0.00 0.23 +0.05 44 0 31 0
28AUG26 5.25 C 0.17 0.17 0.17 0.16 +0.04 45 4 68 +4
28AUG26 5.50 C 0.10 0.10 0.10 0.10 +0.02 44 2 4 +2
28AUG26 5.75 C 0.00 0.00 0.00 0.07 +0.02 46 0 146 0
28AUG26 6.00 C 0.00 0.00 0.00 0.04 +0.01 45 0 60 0
28AUG26 6.25 C 0.00 0.00 0.00 0.03 +0.01 47 0 35 0
28AUG26 6.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 76 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 46 0 101 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.38 +0.14 49 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.29 +0.13 49 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.19 +0.12 45 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.12 +0.13 49 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.03 +0.13 47 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.95 +0.13 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.88 +0.13 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.80 +0.12 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.73 +0.10 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.66 +0.10 46 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.60 +0.09 46 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.54 +0.10 46 0 60 0
29SEP26 4.60 C 0.50 0.50 0.48 0.49 +0.10 46 32 110 +31
29SEP26 4.70 C 0.41 0.41 0.41 0.42 +0.07 44 30 90 +30
29SEP26 4.80 C 0.00 0.00 0.00 0.39 +0.07 45 0 161 0
29SEP26 4.90 C 0.36 0.36 0.36 0.35 +0.07 46 3 53 +3
29SEP26 5.00 C 0.00 0.00 0.00 0.31 +0.06 45 0 7 0
29SEP26 5.25 C 0.00 0.00 0.00 0.23 +0.05 45 0 72 0
29SEP26 5.50 C 0.00 0.00 0.00 0.17 +0.04 45 0 91 0
29SEP26 5.75 C 0.00 0.00 0.00 0.12 +0.03 45 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.09 +0.03 46 0 702 0
29SEP26 6.25 C 0.00 0.00 0.00 0.06 +0.02 45 0 110 0
29SEP26 6.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.03 +0.01 45 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 221 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 43 0 182 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 46 0 149 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 51 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 62 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 84 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.31 +0.11 48 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.23 +0.14 48 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.15 +0.14 48 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.07 +0.14 48 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.99 +0.13 47 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.91 +0.11 46 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.84 +0.10 45 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.77 +0.10 45 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.71 +0.10 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.65 +0.09 45 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.59 +0.10 44 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.54 +0.09 44 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.48 +0.08 43 0 0 0
29OCT26 4.80 C 0.43 0.43 0.43 0.43 +0.07 43 30 32 +30
29OCT26 4.90 C 0.00 0.00 0.00 0.40 +0.07 44 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.36 +0.07 43 0 0 0
29OCT26 5.25 C 0.28 0.28 0.28 0.28 +0.05 44 30 30 +30
29OCT26 5.50 C 0.22 0.22 0.22 0.21 +0.04 43 30 30 +30
29OCT26 5.75 C 0.17 0.17 0.17 0.16 +0.03 43 30 30 +30
29OCT26 6.00 C 0.13 0.13 0.13 0.12 +0.03 43 40 40 +40
29OCT26 6.25 C 0.11 0.11 0.11 0.09 - 43 30 30 -
30DEC26 3.40 C 0.00 0.00 0.00 1.46 +0.12 49 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.38 +0.12 48 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.30 +0.11 48 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.22 +0.12 47 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.15 +0.12 47 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.08 +0.12 46 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.01 +0.11 46 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.94 +0.10 45 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 0.88 +0.12 45 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.82 +0.11 45 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.76 +0.10 45 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.71 +0.11 44 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.66 +0.10 44 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.61 +0.10 44 0 119 0
30DEC26 4.80 C 0.57 0.57 0.56 0.57 +0.10 44 325 348 +325
30DEC26 4.90 C 0.00 0.00 0.00 0.53 +0.10 44 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.48 +0.08 44 0 2 0
30DEC26 5.25 C 0.40 0.40 0.40 0.40 +0.07 44 31 30 -30
30DEC26 5.50 C 0.00 0.00 0.00 0.32 +0.06 43 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.26 +0.05 43 0 33 0
30DEC26 6.00 C 0.00 0.00 0.00 0.21 +0.04 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.17 +0.04 43 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.14 +0.03 44 0 136 0
30DEC26 6.75 C 0.00 0.00 0.00 0.11 +0.03 43 0 40 0
30DEC26 7.00 C 0.00 0.00 0.00 0.09 +0.02 44 0 15 0
30DEC26 7.25 C 0.00 0.00 0.00 0.07 +0.02 44 0 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.06 +0.02 44 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 +0.02 45 0 12 0
30DEC26 8.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.02 +0.01 41 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 38 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 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 43 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.54 +0.12 47 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.46 +0.11 46 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.39 +0.12 46 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.32 +0.12 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.25 +0.12 45 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.18 +0.11 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.12 +0.12 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.05 +0.11 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.99 +0.11 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.94 +0.11 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.89 +0.11 44 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 0.84 +0.11 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.78 +0.10 43 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.74 +0.10 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.69 +0.08 43 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.65 +0.08 43 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.62 +0.09 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.53 +0.08 43 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.45 +0.07 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.38 +0.07 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.32 +0.06 42 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.27 +0.05 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.23 +0.05 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.19 +0.04 42 0 0 0
30MAR27 7.00 C 0.18 0.18 0.18 0.17 +0.04 43 40 70 +40
30MAR27 7.25 C 0.00 0.00 0.00 0.14 +0.03 43 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.12 +0.03 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.10 +0.02 43 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.08 +0.02 42 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.06 +0.02 43 0 1 0
29JUN27 3.40 C 0.00 0.00 0.00 1.62 +0.12 46 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.54 +0.11 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.47 +0.12 45 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.41 +0.12 45 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.34 +0.12 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.28 +0.13 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.21 +0.12 43 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.16 +0.12 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.10 +0.11 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.04 +0.11 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.99 +0.10 43 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.95 +0.10 43 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.89 +0.09 42 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.86 +0.10 43 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.81 +0.10 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.77 +0.10 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.73 +0.09 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.64 +0.09 42 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.56 +0.08 42 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.49 +0.07 42 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.43 +0.07 42 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.38 +0.07 42 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.33 +0.06 42 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.28 +0.05 42 0 1 0
29JUN27 7.00 C 0.00 0.00 0.00 0.25 +0.05 42 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.22 +0.05 42 0 1 0
TOTAL CALL 1,188 8,357 +948
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 52 0 90 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 48 0 200 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 -0.01 43 0 176 0
30JUL26 4.00 P 0.02 0.02 0.02 0.02 -0.01 45 1 232 0
30JUL26 4.10 P 0.00 0.00 0.00 0.03 -0.02 45 0 100 0
30JUL26 4.20 P 0.00 0.00 0.00 0.04 -0.03 43 0 152 0
30JUL26 4.30 P 0.00 0.00 0.00 0.06 -0.04 43 0 61 0
30JUL26 4.40 P 0.00 0.00 0.00 0.09 -0.04 45 0 76 0
30JUL26 4.50 P 0.15 0.15 0.15 0.13 -0.04 46 30 38 +12
30JUL26 4.60 P 0.12 0.14 0.12 0.16 -0.06 44 33 222 +30
30JUL26 4.70 P 0.22 0.22 0.22 0.20 -0.07 43 28 91 +28
30JUL26 4.80 P 0.00 0.00 0.00 0.25 -0.09 43 0 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.33 -0.07 47 0 102 0
30JUL26 5.00 P 0.40 0.40 0.40 0.38 -0.10 44 5 113 0
30JUL26 5.25 P 0.00 0.00 0.00 0.59 -0.10 49 0 147 0
30JUL26 5.50 P 0.00 0.00 0.00 0.81 -0.11 53 0 60 0
30JUL26 5.75 P 0.00 0.00 0.00 1.03 -0.14 51 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 1.29 -0.12 64 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.53 -0.14 66 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.76 -0.15 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.02 -0.14 73 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.27 -0.12 79 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.52 -0.14 85 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.77 -0.14 90 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.02 -0.14 95 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.27 -0.14 100 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.52 -0.14 105 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.77 -0.12 110 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.04 -0.01 45 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.06 -0.01 46 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.07 -0.02 44 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.09 -0.03 44 0 66 0
28AUG26 4.20 P 0.00 0.00 0.00 0.12 -0.03 44 0 105 0
28AUG26 4.30 P 0.00 0.00 0.00 0.15 -0.03 44 0 46 0
28AUG26 4.40 P 0.00 0.00 0.00 0.18 -0.04 43 0 60 0
28AUG26 4.50 P 0.00 0.00 0.00 0.22 -0.05 43 0 67 0
28AUG26 4.60 P 0.00 0.00 0.00 0.26 -0.06 43 0 188 0
28AUG26 4.70 P 0.00 0.00 0.00 0.31 -0.06 43 0 104 0
28AUG26 4.80 P 0.00 0.00 0.00 0.36 -0.07 42 0 102 0
28AUG26 4.90 P 0.00 0.00 0.00 0.43 -0.06 43 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.48 -0.09 41 0 237 0
28AUG26 5.25 P 0.00 0.00 0.00 0.66 -0.11 41 0 51 0
28AUG26 5.50 P 0.00 0.00 0.00 0.86 -0.12 41 0 171 0
28AUG26 5.75 P 0.00 0.00 0.00 1.08 -0.13 41 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.32 -0.12 45 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.55 -0.12 43 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.79 -0.13 42 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.03 -0.13 34 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.27 -0.14 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.52 -0.14 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.77 -0.14 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.02 -0.14 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.27 -0.14 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.03 0.00 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.04 -0.01 46 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.05 -0.01 45 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.07 -0.01 46 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.08 -0.02 45 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.10 -0.02 44 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.13 -0.02 45 0 60 0
29SEP26 4.10 P 0.00 0.00 0.00 0.16 -0.02 46 0 6 0
29SEP26 4.20 P 0.00 0.00 0.00 0.19 -0.02 45 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 0.22 -0.03 45 0 30 0
29SEP26 4.40 P 0.00 0.00 0.00 0.26 -0.04 44 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.30 -0.04 44 0 12 0
29SEP26 4.60 P 0.00 0.00 0.00 0.34 -0.06 43 0 31 0
29SEP26 4.70 P 0.00 0.00 0.00 0.40 -0.05 44 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.45 -0.06 44 0 121 0
29SEP26 4.90 P 0.00 0.00 0.00 0.51 -0.08 44 0 62 0
29SEP26 5.00 P 0.00 0.00 0.00 0.56 -0.09 42 0 356 0
29SEP26 5.25 P 0.00 0.00 0.00 0.75 -0.09 44 0 46 0
29SEP26 5.50 P 0.00 0.00 0.00 0.94 -0.10 45 0 151 0
29SEP26 5.75 P 0.00 0.00 0.00 1.14 -0.12 44 0 506 0
29SEP26 6.00 P 1.36 1.36 1.36 1.36 -0.13 45 10 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.59 -0.13 46 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.82 -0.13 46 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 2.06 -0.10 47 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.30 -0.13 47 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.54 -0.14 46 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.78 -0.14 42 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.03 -0.14 46 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 3.27 -0.14 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.52 -0.14 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.77 -0.12 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.02 -0.12 41 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.27 -0.12 49 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.52 -0.12 54 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.77 -0.12 58 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.02 -0.12 62 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.27 -0.12 65 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.77 -0.12 72 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.27 -0.11 77 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.77 -0.12 83 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.27 -0.12 88 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.77 -0.12 93 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.06 -0.01 44 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.07 -0.01 43 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.09 -0.01 44 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.13 -0.02 43 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.19 -0.03 43 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.23 -0.03 44 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.26 -0.04 43 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.30 -0.04 43 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.35 -0.04 43 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.39 -0.05 43 0 30 0
29OCT26 4.70 P 0.00 0.00 0.00 0.43 -0.07 42 0 0 0
29OCT26 4.80 P 0.49 0.49 0.49 0.50 -0.06 43 30 60 +30
29OCT26 4.90 P 0.00 0.00 0.00 0.56 -0.07 43 0 30 0
29OCT26 5.00 P 0.00 0.00 0.00 0.61 -0.08 42 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.79 -0.08 43 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.98 -0.09 44 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.18 -0.10 44 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.40 -0.11 45 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.62 - 45 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.09 0.00 44 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.11 0.00 44 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.13 0.00 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.15 -0.01 44 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.18 -0.01 44 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.19 -0.03 42 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.23 -0.02 43 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.26 -0.03 42 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.30 -0.02 42 0 60 0
30DEC26 4.30 P 0.00 0.00 0.00 0.34 -0.03 42 0 40 0
30DEC26 4.40 P 0.35 0.35 0.35 0.38 -0.03 42 30 130 +30
30DEC26 4.50 P 0.00 0.00 0.00 0.43 -0.03 42 0 101 0
30DEC26 4.60 P 0.00 0.00 0.00 0.48 -0.03 42 0 106 0
30DEC26 4.70 P 0.53 0.53 0.53 0.53 -0.06 42 300 357 +225
30DEC26 4.80 P 0.00 0.00 0.00 0.59 -0.05 42 0 89 0
30DEC26 4.90 P 0.00 0.00 0.00 0.65 -0.04 42 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.70 -0.07 42 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.87 -0.07 42 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 1.04 -0.10 41 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.25 -0.08 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.45 -0.09 43 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.66 -0.10 43 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.88 -0.09 43 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.10 -0.10 43 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.33 -0.11 42 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.57 -0.11 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.80 -0.12 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.04 -0.13 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.28 -0.13 39 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.53 -0.13 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.77 -0.12 0 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 4.02 -0.12 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.27 -0.12 41 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.52 -0.12 44 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.16 -0.01 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.18 -0.02 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.21 -0.02 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.24 -0.02 42 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.27 -0.03 41 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.31 -0.03 42 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.35 -0.02 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.39 -0.02 42 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.43 -0.02 41 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.47 -0.03 41 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.52 -0.03 41 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.57 -0.05 41 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.62 -0.04 41 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.67 -0.07 40 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.74 -0.06 41 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.79 -0.07 41 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.95 -0.07 40 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 1.13 -0.08 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.32 -0.08 41 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.49 -0.11 39 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.72 -0.09 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.93 -0.09 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.13 -0.10 40 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.36 -0.10 40 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.60 -0.08 42 0 0 0
30MAR27 7.50 P 2.90 2.90 2.90 2.83 -0.10 41 4 9 +4
30MAR27 7.75 P 0.00 0.00 0.00 3.06 -0.11 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.29 -0.12 38 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.53 -0.13 36 0 0 0
30MAR27 8.50 P 3.80 3.80 3.80 3.77 -0.13 0 4 8 +4
29JUN27 3.40 P 0.00 0.00 0.00 0.19 -0.01 42 0 0 0
29JUN27 3.50 P 0.21 0.21 0.21 0.22 -0.01 42 1 1 +1
29JUN27 3.60 P 0.00 0.00 0.00 0.25 -0.01 42 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.28 -0.02 42 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.32 -0.01 42 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.34 -0.03 41 0 5 0
29JUN27 4.00 P 0.38 0.38 0.38 0.39 -0.02 42 1 5 +1
29JUN27 4.10 P 0.00 0.00 0.00 0.44 -0.01 42 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.47 -0.02 42 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.52 -0.02 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.56 -0.03 41 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.61 -0.03 41 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.66 -0.02 41 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.71 -0.03 41 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.76 -0.04 41 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.82 -0.04 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.88 -0.04 41 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.03 -0.06 40 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.20 -0.08 40 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.40 -0.07 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.59 -0.08 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.79 -0.07 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.99 -0.08 41 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 2.20 -0.09 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.42 -0.09 42 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.64 -0.08 41 0 0 0
TOTAL PUT 477 8,195 +365
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$ 1.38
30JUL26 0.85 C 0.00 0.00 0.00 0.53 +0.05 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.48 +0.05 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.43 +0.05 0 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.38 +0.05 0 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.33 +0.05 0 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.29 +0.06 60 0 1 0
30JUL26 1.15 C 0.00 0.00 0.00 0.24 +0.04 51 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.20 +0.04 54 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.16 +0.04 53 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.12 +0.03 48 0 3 0
30JUL26 1.35 C 0.00 0.00 0.00 0.10 +0.04 55 0 22 0
30JUL26 1.40 C 0.07 0.07 0.07 0.07 +0.02 51 11 91 +11
30JUL26 1.45 C 0.05 0.05 0.05 0.05 +0.02 51 5 46 +4
30JUL26 1.50 C 0.03 0.04 0.03 0.04 +0.02 55 34 81 +9
30JUL26 1.55 C 0.02 0.03 0.02 0.03 +0.02 56 9 57 +5
30JUL26 1.60 C 0.02 0.02 0.02 0.02 +0.01 55 107 174 +74
30JUL26 1.65 C 0.00 0.00 0.00 0.01 0.00 50 0 26 0
30JUL26 1.70 C 0.01 0.01 0.01 0.01 0.00 56 4 133 +1
30JUL26 1.75 C 0.01 0.01 0.01 0.01 0.00 62 2 49 +2
30JUL26 1.80 C 0.00 0.00 0.00 0.01 0.00 67 0 73 0
30JUL26 1.85 C 0.01 0.01 0.01 0.01 0.00 72 1 36 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 77 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 82 0 64 0
30JUL26 2.00 C 0.00 0.00 0.00 0.01 0.00 87 0 31 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 103 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 110 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 117 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 124 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 130 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 136 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 142 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 147 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 152 0 33 0
28AUG26 0.85 C 0.00 0.00 0.00 0.53 +0.05 0 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.49 +0.06 66 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.44 +0.05 59 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.39 +0.05 51 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.35 +0.05 58 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.31 +0.05 60 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.27 +0.05 59 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.23 +0.04 56 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.20 +0.04 58 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.16 +0.03 53 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.14 +0.03 57 0 0 0
28AUG26 1.40 C 0.11 0.12 0.10 0.11 +0.03 53 5 30 +4
28AUG26 1.45 C 0.00 0.00 0.00 0.10 +0.03 58 0 18 0
28AUG26 1.50 C 0.00 0.00 0.00 0.08 +0.02 57 0 24 0
28AUG26 1.55 C 0.06 0.06 0.06 0.06 +0.01 54 2 9 +2
28AUG26 1.60 C 0.04 0.04 0.04 0.05 +0.01 55 2 12 +2
28AUG26 1.65 C 0.04 0.04 0.04 0.04 +0.01 56 9 83 +5
28AUG26 1.70 C 0.00 0.00 0.00 0.03 +0.01 54 0 139 0
28AUG26 1.75 C 0.03 0.03 0.03 0.02 +0.01 52 3 76 +3
28AUG26 1.80 C 0.02 0.02 0.02 0.01 0.00 46 3 19 +3
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 57 0 30 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 66 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 71 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 76 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 81 0 11 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 86 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 98 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 102 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.54 +0.05 55 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.49 +0.05 48 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.45 +0.06 57 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.41 +0.05 60 0 2 0
29SEP26 1.05 C 0.00 0.00 0.00 0.36 +0.05 53 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.32 +0.04 53 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.29 +0.05 56 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.25 +0.04 53 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.22 +0.04 54 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.19 +0.04 54 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.17 +0.04 56 0 2 0
29SEP26 1.40 C 0.00 0.00 0.00 0.14 +0.02 53 0 1 0
29SEP26 1.45 C 0.00 0.00 0.00 0.13 +0.03 57 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.11 +0.02 56 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.10 +0.03 58 0 15 0
29SEP26 1.60 C 0.00 0.00 0.00 0.08 +0.02 56 0 2 0
29SEP26 1.65 C 0.00 0.00 0.00 0.07 +0.02 57 0 20 0
29SEP26 1.70 C 0.06 0.06 0.06 0.06 +0.02 57 4 20 0
29SEP26 1.75 C 0.00 0.00 0.00 0.05 +0.02 57 0 48 0
29SEP26 1.80 C 0.04 0.04 0.04 0.04 +0.02 55 1 104 0
29SEP26 1.85 C 0.00 0.00 0.00 0.03 +0.02 53 0 11 0
29SEP26 1.90 C 0.00 0.00 0.00 0.02 +0.01 50 0 200 0
29SEP26 1.95 C 0.03 0.03 0.03 0.01 0.00 45 2 194 +2
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 47 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 52 0 206 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 56 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 60 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 64 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 68 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 71 0 128 0
29SEP26 2.70 C 0.02 0.02 0.02 0.01 0.00 75 2 90 -2
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 78 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 81 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 84 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 86 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 89 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 91 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 94 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 96 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 98 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 101 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 103 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 105 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 107 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 109 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 111 0 123 0
29OCT26 0.85 C 0.00 0.00 0.00 0.55 - 59 0 0 -
29OCT26 0.90 C 0.00 0.00 0.00 0.50 +0.05 53 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.46 +0.05 56 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.42 +0.05 57 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.38 +0.05 56 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.34 +0.05 55 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.30 +0.04 52 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.27 +0.04 53 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.24 +0.04 53 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.22 +0.04 56 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.19 +0.03 54 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.18 +0.04 58 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.16 +0.04 58 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.14 +0.03 58 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.12 +0.02 57 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.11 +0.02 58 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.10 +0.02 59 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.09 +0.02 60 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.08 +0.02 60 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.07 +0.02 60 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.56 +0.05 53 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.52 +0.05 55 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.48 +0.04 55 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.44 +0.04 54 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.41 +0.05 56 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.37 +0.04 54 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.34 +0.04 55 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.31 +0.04 54 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.28 +0.04 54 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.25 +0.03 53 0 70 0
30DEC26 1.35 C 0.00 0.00 0.00 0.23 +0.03 54 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.20 +0.02 51 0 20 0
30DEC26 1.45 C 0.00 0.00 0.00 0.18 +0.02 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.17 +0.03 54 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.15 +0.03 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.14 +0.03 54 0 2 0
30DEC26 1.65 C 0.00 0.00 0.00 0.13 +0.03 55 0 1 0
30DEC26 1.70 C 0.00 0.00 0.00 0.12 +0.03 56 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.10 +0.02 54 0 148 0
30DEC26 1.80 C 0.00 0.00 0.00 0.09 +0.02 54 0 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.08 +0.02 53 0 170 0
30DEC26 1.90 C 0.07 0.07 0.07 0.07 +0.02 53 1 4 +1
30DEC26 1.95 C 0.00 0.00 0.00 0.06 +0.02 52 0 2 0
30DEC26 2.00 C 0.00 0.00 0.00 0.05 +0.02 51 0 22 0
30DEC26 2.10 C 0.00 0.00 0.00 0.04 +0.02 51 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.03 +0.02 50 0 10 0
30DEC26 2.30 C 0.00 0.00 0.00 0.02 +0.01 48 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 44 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 49 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 54 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 58 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 60 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 63 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 65 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 70 0 1 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 73 0 46 0
30MAR27 0.85 C 0.00 0.00 0.00 0.59 +0.05 57 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.55 +0.05 56 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.51 +0.04 54 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.48 +0.05 56 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.44 +0.04 54 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.41 +0.04 54 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.38 +0.04 54 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.35 +0.04 53 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.32 +0.03 52 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.30 +0.03 53 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.28 +0.03 54 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.26 +0.03 54 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.24 +0.03 54 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.22 +0.02 54 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.20 +0.02 53 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.19 +0.02 54 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.18 +0.02 55 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.16 +0.02 54 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.15 +0.03 54 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.14 +0.03 54 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.13 +0.03 55 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.12 +0.03 55 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.11 +0.03 54 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.10 +0.03 54 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.09 +0.03 55 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.08 +0.03 56 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.07 +0.03 56 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.06 +0.03 56 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.05 +0.03 56 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.04 +0.03 54 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.03 +0.02 53 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.02 +0.01 50 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 50 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
29JUN27 0.85 C 0.00 0.00 0.00 0.62 +0.06 59 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.58 +0.05 57 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.54 +0.05 55 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.51 +0.05 55 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.48 +0.05 56 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.45 +0.05 55 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.42 +0.04 54 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.39 +0.05 54 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.36 +0.04 52 0 90 0
29JUN27 1.30 C 0.33 0.33 0.33 0.34 +0.04 53 1 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.31 +0.03 51 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.30 +0.04 53 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.28 +0.04 53 0 0 0
29JUN27 1.50 C 0.25 0.25 0.25 0.26 +0.03 53 1 2 +1
29JUN27 1.55 C 0.00 0.00 0.00 0.25 +0.04 54 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.23 +0.03 53 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.22 +0.03 54 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.21 +0.04 55 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.19 +0.03 54 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.18 +0.03 54 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.17 +0.03 54 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.16 +0.03 54 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.15 +0.03 54 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.14 +0.03 54 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.12 +0.02 53 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.11 +0.02 54 0 4 0
29JUN27 2.30 C 0.00 0.00 0.00 0.10 +0.02 55 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.09 +0.02 55 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.08 +0.02 55 0 3 0
TOTAL CALL 209 6,908 +127
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 1.00 P 0.00 0.00 0.00 0.01 0.00 85 0 33 0
30JUL26 1.05 P 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30JUL26 1.10 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.01 -0.01 55 0 1 0
30JUL26 1.20 P 0.02 0.02 0.02 0.02 -0.01 57 1 8 +1
30JUL26 1.25 P 0.03 0.03 0.03 0.03 -0.02 55 17 52 +17
30JUL26 1.30 P 0.05 0.05 0.05 0.05 -0.02 58 1 130 +1
30JUL26 1.35 P 0.00 0.00 0.00 0.07 -0.03 57 0 45 0
30JUL26 1.40 P 0.00 0.00 0.00 0.09 -0.04 53 0 22 0
30JUL26 1.45 P 0.00 0.00 0.00 0.12 -0.05 53 0 28 0
30JUL26 1.50 P 0.00 0.00 0.00 0.16 -0.05 57 0 13 0
30JUL26 1.55 P 0.00 0.00 0.00 0.20 -0.05 58 0 49 0
30JUL26 1.60 P 0.00 0.00 0.00 0.24 -0.05 58 0 22 0
30JUL26 1.65 P 0.00 0.00 0.00 0.29 -0.05 65 0 9 0
30JUL26 1.70 P 0.00 0.00 0.00 0.33 -0.06 60 0 23 0
30JUL26 1.75 P 0.00 0.00 0.00 0.38 -0.06 66 0 9 0
30JUL26 1.80 P 0.00 0.00 0.00 0.43 -0.06 71 0 110 0
30JUL26 1.85 P 0.00 0.00 0.00 0.48 -0.05 77 0 5 0
30JUL26 1.90 P 0.00 0.00 0.00 0.53 -0.05 82 0 114 0
30JUL26 1.95 P 0.00 0.00 0.00 0.58 -0.06 87 0 17 0
30JUL26 2.00 P 0.00 0.00 0.00 0.63 -0.06 91 0 45 0
30JUL26 2.10 P 0.00 0.00 0.00 0.73 -0.05 100 0 1 0
30JUL26 2.20 P 0.00 0.00 0.00 0.83 -0.05 109 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.93 -0.05 117 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 1.03 -0.05 124 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 1.13 -0.05 131 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 1.23 -0.05 137 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.33 -0.05 144 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.43 -0.05 150 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.53 -0.05 155 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.63 -0.05 161 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
28AUG26 1.05 P 0.02 0.02 0.02 0.01 -0.02 52 27 27 +27
28AUG26 1.10 P 0.00 0.00 0.00 0.02 -0.02 55 0 60 0
28AUG26 1.15 P 0.00 0.00 0.00 0.03 -0.02 55 0 30 0
28AUG26 1.20 P 0.05 0.05 0.05 0.05 -0.01 60 15 230 +15
28AUG26 1.25 P 0.00 0.00 0.00 0.06 -0.02 56 0 29 0
28AUG26 1.30 P 0.00 0.00 0.00 0.08 -0.02 56 0 209 0
28AUG26 1.35 P 0.00 0.00 0.00 0.10 -0.03 54 0 8 0
28AUG26 1.40 P 0.13 0.13 0.13 0.13 -0.04 56 1 6 +1
28AUG26 1.45 P 0.00 0.00 0.00 0.16 -0.03 56 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.19 -0.05 55 0 7 0
28AUG26 1.55 P 0.00 0.00 0.00 0.23 -0.05 57 0 64 0
28AUG26 1.60 P 0.00 0.00 0.00 0.27 -0.05 59 0 8 0
28AUG26 1.65 P 0.00 0.00 0.00 0.31 -0.05 59 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.36 -0.04 64 0 4 0
28AUG26 1.75 P 0.00 0.00 0.00 0.40 -0.05 63 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.45 -0.04 68 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.49 -0.06 64 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.54 -0.05 69 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.59 -0.05 72 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.64 -0.06 76 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.74 -0.04 83 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.83 -0.06 78 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.93 -0.05 84 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 1.03 -0.05 89 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.13 -0.05 95 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.23 -0.05 99 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.33 -0.05 104 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.43 -0.05 108 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.53 -0.05 112 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.63 -0.05 116 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 59 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.01 -0.01 53 0 5 0
29SEP26 1.00 P 0.00 0.00 0.00 0.02 -0.01 57 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.03 -0.01 58 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.04 -0.01 57 0 3 0
29SEP26 1.15 P 0.00 0.00 0.00 0.05 -0.02 55 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.07 -0.01 57 0 5 0
29SEP26 1.25 P 0.00 0.00 0.00 0.09 -0.02 58 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.11 -0.02 57 0 132 0
29SEP26 1.35 P 0.00 0.00 0.00 0.12 -0.04 51 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.16 -0.03 56 0 3 0
29SEP26 1.45 P 0.00 0.00 0.00 0.19 -0.03 57 0 22 0
29SEP26 1.50 P 0.00 0.00 0.00 0.22 -0.04 56 0 84 0
29SEP26 1.55 P 0.00 0.00 0.00 0.26 -0.04 58 0 12 0
29SEP26 1.60 P 0.00 0.00 0.00 0.30 -0.04 60 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.34 -0.04 61 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.38 -0.04 61 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.42 -0.05 61 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.46 -0.05 60 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.51 -0.04 64 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.55 -0.05 62 0 200 0
29SEP26 1.95 P 0.00 0.00 0.00 0.60 -0.05 65 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.65 -0.05 68 0 298 0
29SEP26 2.10 P 0.00 0.00 0.00 0.74 -0.05 68 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.84 -0.05 73 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.94 -0.04 78 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 1.03 -0.06 74 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.13 -0.05 78 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.23 -0.05 82 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.33 -0.05 86 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.43 -0.05 89 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.53 -0.05 93 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.63 -0.05 96 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.73 -0.05 99 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.83 -0.05 102 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.93 -0.05 105 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.03 -0.05 108 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.13 -0.05 111 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.23 -0.05 113 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.33 -0.05 116 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.43 -0.05 118 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.53 -0.05 121 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.63 -0.05 123 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.73 -0.05 125 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.83 -0.05 128 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 - 57 0 0 -
29OCT26 0.90 P 0.02 0.02 0.02 0.01 -0.01 51 1 1 +1
29OCT26 0.95 P 0.00 0.00 0.00 0.02 -0.01 55 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
29OCT26 1.05 P 0.00 0.00 0.00 0.04 -0.01 56 0 1 0
29OCT26 1.10 P 0.06 0.06 0.06 0.05 -0.02 55 100 100 +100
29OCT26 1.15 P 0.00 0.00 0.00 0.07 -0.02 57 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.09 -0.02 58 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.11 -0.02 57 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.13 -0.02 57 0 1 0
29OCT26 1.35 P 0.00 0.00 0.00 0.15 -0.03 55 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.18 -0.03 56 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.21 -0.03 56 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.24 -0.03 55 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.29 -0.02 61 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.32 -0.03 59 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.35 -0.04 57 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.40 -0.03 61 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.43 -0.05 57 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.48 -0.04 61 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.05 0.00 56 0 3 0
30DEC26 1.05 P 0.00 0.00 0.00 0.06 -0.01 54 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.08 0.00 56 0 2 0
30DEC26 1.15 P 0.00 0.00 0.00 0.09 -0.01 53 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.11 -0.01 53 0 31 0
30DEC26 1.25 P 0.00 0.00 0.00 0.13 -0.02 53 0 70 0
30DEC26 1.30 P 0.00 0.00 0.00 0.15 -0.02 52 0 104 0
30DEC26 1.35 P 0.00 0.00 0.00 0.18 -0.02 53 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.21 -0.03 54 0 32 0
30DEC26 1.45 P 0.00 0.00 0.00 0.24 -0.04 54 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.27 -0.03 53 0 19 0
30DEC26 1.55 P 0.00 0.00 0.00 0.31 -0.03 55 0 7 0
30DEC26 1.60 P 0.00 0.00 0.00 0.35 -0.03 57 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.38 -0.04 55 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.42 -0.04 56 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.46 -0.04 57 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.50 -0.04 57 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.55 -0.03 59 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.59 -0.04 59 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.63 -0.04 59 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.68 -0.04 61 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.77 -0.04 62 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.86 -0.04 63 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.95 -0.05 63 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.05 -0.04 66 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.14 -0.05 65 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.24 -0.05 68 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.33 -0.05 64 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.43 -0.05 67 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.53 -0.05 70 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.63 -0.05 72 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.73 -0.05 75 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.83 -0.05 77 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.93 -0.05 79 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.03 -0.05 81 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.13 -0.05 84 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.23 -0.05 86 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.33 -0.05 88 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.43 -0.05 90 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.53 -0.05 91 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.03 -0.01 51 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.05 0.00 56 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.06 -0.01 55 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.08 0.00 56 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.09 -0.01 54 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.11 -0.01 55 0 44 0
30MAR27 1.15 P 0.00 0.00 0.00 0.13 -0.01 55 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.15 -0.01 54 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.17 -0.02 54 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.19 -0.02 52 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.22 -0.02 53 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.25 -0.02 53 0 28 0
30MAR27 1.45 P 0.00 0.00 0.00 0.28 -0.02 53 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.31 -0.03 53 0 10 0
30MAR27 1.55 P 0.00 0.00 0.00 0.35 -0.02 55 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.38 -0.03 54 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.42 -0.03 55 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.46 -0.03 56 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.50 -0.03 56 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.54 -0.03 57 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.58 -0.03 57 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.62 -0.04 57 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.66 -0.04 57 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.71 -0.03 59 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.79 -0.04 58 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.88 -0.04 59 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 0.97 -0.04 60 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.06 -0.05 60 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.16 -0.04 63 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.25 -0.05 62 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.34 -0.05 61 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.44 -0.05 63 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.53 -0.06 60 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.63 -0.06 62 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.73 -0.05 64 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.83 -0.05 66 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.93 -0.05 68 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.03 -0.05 70 0 0 0
30MAR27 3.50 P 2.13 2.13 2.13 2.13 -0.05 72 1 2 +1
29JUN27 0.85 P 0.00 0.00 0.00 0.05 -0.01 53 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 0.00 55 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.08 -0.01 54 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.09 -0.01 52 0 82 0
29JUN27 1.05 P 0.00 0.00 0.00 0.12 0.00 55 0 1 0
29JUN27 1.10 P 0.00 0.00 0.00 0.13 -0.01 53 0 2 0
29JUN27 1.15 P 0.00 0.00 0.00 0.15 -0.01 52 0 2 0
29JUN27 1.20 P 0.00 0.00 0.00 0.18 0.00 54 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.20 -0.01 53 0 1 0
29JUN27 1.30 P 0.00 0.00 0.00 0.23 -0.01 54 0 31 0
29JUN27 1.35 P 0.00 0.00 0.00 0.25 -0.02 52 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.28 -0.03 53 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.31 -0.03 53 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.35 -0.02 54 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.39 -0.02 56 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.42 -0.02 55 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.45 -0.03 54 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.49 -0.03 55 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.53 -0.03 56 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.57 -0.03 56 0 14 0
29JUN27 1.85 P 0.00 0.00 0.00 0.61 -0.03 56 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.65 -0.03 57 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.69 -0.03 57 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.73 -0.03 57 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.82 -0.03 58 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.91 -0.03 60 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.99 -0.04 58 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.08 -0.04 59 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.17 -0.04 59 0 20 0
TOTAL PUT 164 5,212 +164
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$ 115.30
03JUL26 90.00 C 0.00 0.00 0.00 25.30 +2.09 0 0 0 0
03JUL26 92.50 C 0.00 0.00 0.00 22.80 +2.09 0 0 0 0
03JUL26 95.00 C 0.00 0.00 0.00 20.30 +2.09 0 0 0 0
03JUL26 97.50 C 0.00 0.00 0.00 17.80 +2.09 0 0 0 0
03JUL26 100.00 C 0.00 0.00 0.00 15.30 +2.09 0 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 12.80 +2.09 0 0 0 0
03JUL26 105.00 C 0.00 0.00 0.00 10.30 +2.09 0 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 7.80 +2.09 0 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 5.30 +2.01 0 0 0 -4
03JUL26 112.50 C 0.00 0.00 0.00 2.80 +1.53 0 0 0 -69
03JUL26 115.00 C 0.26 0.26 0.26 0.30 +0.02 0 2 0 -35
03JUL26 117.50 C 0.00 0.00 0.00 0.00 -0.03 0 0 57 0
03JUL26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
03JUL26 122.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 50 0
03JUL26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 137.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 140.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 25.35 +2.09 0 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 22.85 +2.09 0 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 20.35 +2.09 0 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 17.86 +2.10 43 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 15.36 +2.09 35 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 12.86 +2.06 28 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 10.39 +1.99 32 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 7.97 +1.81 31 0 0 0
10JUL26 110.00 C 0.00 0.00 0.00 5.71 +1.65 31 0 15 0
10JUL26 112.50 C 0.00 0.00 0.00 3.63 +1.10 29 0 31 0
10JUL26 115.00 C 1.63 1.68 1.63 2.14 +0.72 30 2 57 +1
10JUL26 117.50 C 1.06 1.06 1.06 1.11 +0.39 31 1 17 +1
10JUL26 120.00 C 0.00 0.00 0.00 0.51 +0.18 31 0 3 0
10JUL26 122.50 C 0.00 0.00 0.00 0.21 +0.07 31 0 1 0
10JUL26 125.00 C 0.00 0.00 0.00 0.08 +0.03 32 0 4 0
10JUL26 127.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 6 0
10JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 25.36 +2.04 0 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 23.15 +2.22 43 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 20.68 +2.20 40 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 18.26 +2.19 38 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 15.67 +1.93 30 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 13.34 +1.83 30 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 11.11 +1.68 30 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 9.04 +1.50 30 0 0 0
30JUL26 110.00 C 6.70 7.10 6.70 7.16 +1.46 30 31 33 +3
30JUL26 112.50 C 5.40 5.40 5.33 5.47 +1.15 30 20 35 +20
30JUL26 115.00 C 3.74 4.25 3.74 4.00 +0.82 29 26 84 +6
30JUL26 117.50 C 2.52 3.00 2.52 2.90 +0.62 30 11 73 +10
30JUL26 120.00 C 1.76 2.17 1.76 2.05 +0.47 30 45 173 -14
30JUL26 122.50 C 1.40 1.45 1.40 1.39 +0.32 30 25 80 +23
30JUL26 125.00 C 1.00 1.00 0.98 0.96 +0.24 31 9 238 0
30JUL26 127.50 C 0.70 0.70 0.70 0.62 +0.15 31 5 106 0
30JUL26 130.00 C 0.48 0.48 0.48 0.38 +0.09 30 13 113 +10
30JUL26 132.50 C 0.37 0.37 0.35 0.23 +0.05 31 20 54 -7
30JUL26 135.00 C 0.00 0.00 0.00 0.13 +0.03 30 0 123 0
30JUL26 137.50 C 0.00 0.00 0.00 0.08 +0.02 31 0 115 0
30JUL26 140.00 C 0.00 0.00 0.00 0.04 0.00 30 0 86 0
30JUL26 142.50 C 0.00 0.00 0.00 0.03 +0.01 32 0 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 32 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 34 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 36 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 38 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 40 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 42 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 43 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 45 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 47 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 25.95 +2.41 36 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 23.50 +2.15 34 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 21.18 +2.16 34 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 18.66 +1.88 30 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 16.42 +1.79 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 14.29 +1.68 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 12.28 +1.54 30 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 10.42 +1.21 30 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 8.99 +1.69 32 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 7.19 +1.24 30 0 6 0
28AUG26 115.00 C 5.92 5.92 5.92 5.76 +0.96 29 1 38 0
28AUG26 117.50 C 0.00 0.00 0.00 4.60 +0.78 29 0 45 0
28AUG26 120.00 C 0.00 0.00 0.00 3.63 +0.63 29 0 124 0
28AUG26 122.50 C 0.00 0.00 0.00 2.83 +0.50 29 0 58 0
28AUG26 125.00 C 0.00 0.00 0.00 2.18 +0.40 29 0 82 0
28AUG26 127.50 C 0.00 0.00 0.00 1.68 +0.32 30 0 60 0
28AUG26 130.00 C 0.00 0.00 0.00 1.29 +0.23 30 0 125 0
28AUG26 132.50 C 0.92 0.98 0.92 0.98 +0.19 30 3 131 0
28AUG26 135.00 C 0.82 0.82 0.79 0.71 +0.14 30 20 77 -10
28AUG26 137.50 C 0.00 0.00 0.00 0.52 +0.11 30 0 83 0
28AUG26 140.00 C 0.00 0.00 0.00 0.37 +0.09 30 0 124 0
28AUG26 142.50 C 0.00 0.00 0.00 0.25 +0.04 30 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.18 +0.04 30 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.13 +0.03 30 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.09 +0.02 30 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.04 0.00 30 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.03 0.00 31 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.02 0.00 31 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 30 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 32 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 48.11 +2.12 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.65 +2.13 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 43.19 +2.20 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.73 +2.10 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.52 +2.32 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 36.09 +2.39 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 33.66 +2.27 38 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 31.26 +2.27 37 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.88 +2.24 36 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 26.51 +2.18 35 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 24.15 +2.08 34 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.89 +2.11 33 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 19.70 +2.02 32 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 17.39 +1.70 30 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 15.42 +1.60 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 13.56 +1.49 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 11.84 +1.37 30 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 10.56 +1.83 32 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 8.70 +1.25 30 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 7.35 +1.04 30 0 38 0
29SEP26 117.50 C 0.00 0.00 0.00 6.15 +0.85 29 0 13 0
29SEP26 120.00 C 5.15 5.15 5.15 5.16 +0.74 30 50 76 +50
29SEP26 122.50 C 0.00 0.00 0.00 4.29 +0.64 30 0 91 0
29SEP26 125.00 C 0.00 0.00 0.00 3.55 +0.55 30 0 36 0
29SEP26 127.50 C 0.00 0.00 0.00 2.91 +0.46 30 0 31 0
29SEP26 130.00 C 2.29 2.29 2.29 2.37 +0.39 30 15 271 +15
29SEP26 132.50 C 1.85 1.85 1.85 1.97 +0.36 30 3 57 +3
29SEP26 135.00 C 0.00 0.00 0.00 1.63 +0.28 31 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 1.30 +0.26 31 0 161 0
29SEP26 140.00 C 0.00 0.00 0.00 1.03 +0.21 31 0 99 0
29SEP26 142.50 C 0.90 0.90 0.90 0.79 +0.15 30 2 152 +2
29SEP26 145.00 C 0.00 0.00 0.00 0.62 +0.12 30 0 126 0
29SEP26 147.50 C 0.00 0.00 0.00 0.48 +0.09 30 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.37 +0.07 30 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.29 +0.06 30 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.23 +0.05 31 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 0.17 +0.03 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.10 +0.02 31 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.08 +0.02 31 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 27.00 +2.05 34 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 24.72 +1.96 33 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 22.52 +2.15 32 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 20.39 +2.05 31 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 18.05 +1.63 29 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 16.13 +1.52 29 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 14.34 +1.42 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 12.66 +1.45 29 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 11.45 +1.70 30 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 9.75 +1.32 29 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 8.44 +1.19 29 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 7.24 +1.05 29 0 0 0
29OCT26 120.00 C 6.20 6.20 6.20 6.17 +0.89 29 50 50 +50
29OCT26 122.50 C 0.00 0.00 0.00 5.22 +0.74 29 0 0 0
29OCT26 125.00 C 4.34 4.34 4.34 4.36 +0.58 29 1 1 +1
29OCT26 127.50 C 0.00 0.00 0.00 3.72 +0.55 29 0 0 0
29OCT26 130.00 C 2.98 2.98 2.98 3.13 +0.48 29 5 6 +5
29OCT26 132.50 C 0.00 0.00 0.00 2.65 +0.39 29 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 2.23 +0.30 29 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 1.84 +0.30 29 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 43.78 +2.30 39 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 41.36 +2.29 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.95 +2.27 37 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 36.56 +2.26 36 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 34.19 +2.22 35 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.85 +2.20 34 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 29.55 +2.16 33 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 27.28 +2.09 32 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 25.09 +2.02 32 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 23.07 +2.25 32 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 20.89 +2.04 31 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 18.60 +1.57 29 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 16.77 +1.47 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 15.07 +1.40 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 13.44 +1.24 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 11.99 +1.20 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 10.59 +1.03 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 9.48 +1.21 29 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 8.22 +0.98 29 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 7.21 +0.89 29 0 17 0
30DEC26 122.50 C 0.00 0.00 0.00 6.31 +0.81 29 0 122 0
30DEC26 125.00 C 0.00 0.00 0.00 5.52 +0.73 29 0 439 0
30DEC26 127.50 C 0.00 0.00 0.00 4.82 +0.64 29 0 206 0
30DEC26 130.00 C 0.00 0.00 0.00 4.23 +0.59 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 3.62 +0.40 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 3.13 +0.45 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 2.67 +0.38 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 2.22 +0.25 29 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 1.95 +0.29 29 0 40 0
30DEC26 145.00 C 0.00 0.00 0.00 1.65 +0.22 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 1.37 +0.17 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.17 +0.15 29 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 0.98 +0.12 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.82 +0.10 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.69 +0.08 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.58 +0.07 29 0 72 0
30DEC26 162.50 C 0.86 0.86 0.86 0.48 +0.05 29 3 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.41 +0.05 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 0.35 +0.04 29 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 27.70 +1.94 30 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.90 +2.15 31 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.81 +1.98 30 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.91 +2.01 30 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.91 +1.73 29 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 18.06 +1.44 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.50 +1.40 29 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 15.01 +1.25 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.67 +1.22 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.36 +1.07 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 11.05 +1.11 28 0 3 0
30MAR27 117.50 C 9.95 9.95 9.95 9.91 +1.00 28 15 15 +15
30MAR27 120.00 C 9.05 9.05 9.05 9.01 +0.90 28 4 21 0
30MAR27 122.50 C 0.00 0.00 0.00 8.12 +0.80 28 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 7.31 +0.75 28 0 25 0
30MAR27 127.50 C 0.00 0.00 0.00 6.59 +0.69 28 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 5.93 +0.63 29 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 5.34 +0.48 29 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 4.90 +0.69 29 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 4.33 +0.55 29 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 3.89 +0.53 29 0 4 0
30MAR27 142.50 C 0.00 0.00 0.00 3.45 +0.50 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 3.04 +0.40 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.72 +0.39 29 0 0 0
30MAR27 150.00 C 2.68 2.68 2.62 2.40 +0.36 29 19 23 +13
30MAR27 152.50 C 0.00 0.00 0.00 2.11 +0.29 29 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.88 +0.27 29 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.65 +0.25 29 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.40 +0.15 29 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.25 +0.15 29 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.09 +0.14 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.94 +0.10 28 0 4 0
29JUN27 90.00 C 0.00 0.00 0.00 28.55 +2.07 30 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 26.61 +2.08 29 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 24.75 +1.93 29 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 22.96 +1.68 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 21.12 +1.37 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 19.62 +1.35 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 18.14 +1.57 28 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 16.54 +1.30 28 0 0 0
29JUN27 110.00 C 14.83 14.83 14.83 15.23 +1.34 28 2 2 +2
29JUN27 112.50 C 0.00 0.00 0.00 14.01 +1.19 28 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.88 +1.10 28 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.84 +1.03 28 0 0 0
29JUN27 120.00 C 10.96 10.96 10.96 10.84 +0.90 28 2 2 0
29JUN27 122.50 C 0.00 0.00 0.00 10.09 +0.98 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 9.27 +0.92 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 8.33 +0.67 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.64 +0.62 28 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 6.96 +0.49 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 6.41 +0.48 28 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 6.04 +0.66 29 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 5.47 +0.51 29 0 1 0
29JUN27 142.50 C 5.00 5.00 5.00 4.96 +0.51 29 4 5 +4
29JUN27 145.00 C 0.00 0.00 0.00 4.53 +0.50 29 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 4.09 +0.47 29 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 3.68 +0.37 29 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 3.36 +0.36 29 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 3.04 +0.34 28 0 0 0
TOTAL CALL 409 10,046 +95
03JUL26 90.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
03JUL26 97.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 100.00 P 0.01 0.01 0.01 0.00 -0.01 0 15 15 +15
03JUL26 102.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
03JUL26 105.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 2 +2
03JUL26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
03JUL26 110.00 P 0.00 0.00 0.00 0.00 -0.08 0 0 65 0
03JUL26 112.50 P 0.12 0.12 0.12 0.00 -0.62 0 8 67 0
03JUL26 115.00 P 0.73 0.73 0.28 0.00 -2.14 0 7 50 -1
03JUL26 117.50 P 0.00 0.00 0.00 2.20 -2.12 0 0 0 -52
03JUL26 120.00 P 0.00 0.00 0.00 4.70 -2.10 0 0 0 -15
03JUL26 122.50 P 0.00 0.00 0.00 7.20 -2.10 0 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 9.70 -2.10 0 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 12.20 -2.10 0 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 14.70 -2.10 0 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 17.20 -2.10 0 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 19.70 -2.30 0 0 0 0
03JUL26 137.50 P 0.00 0.00 0.00 22.20 -2.30 0 0 0 0
03JUL26 140.00 P 0.00 0.00 0.00 24.70 -2.30 0 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 40 0 4 0
10JUL26 102.50 P 0.08 0.08 0.08 0.01 -0.03 34 8 8 +8
10JUL26 105.00 P 0.00 0.00 0.00 0.03 -0.11 32 0 2 0
10JUL26 107.50 P 0.28 0.28 0.28 0.11 -0.30 31 1 1 +1
10JUL26 110.00 P 0.00 0.00 0.00 0.36 -0.59 31 0 0 0
10JUL26 112.50 P 1.50 1.50 1.12 0.91 -0.99 32 16 16 -2
10JUL26 115.00 P 2.71 2.71 2.71 1.90 -1.40 32 15 30 +15
10JUL26 117.50 P 0.00 0.00 0.00 3.39 -1.59 33 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 5.17 -1.90 31 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 7.36 -2.03 31 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 9.73 -2.08 31 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 12.20 -2.10 0 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 14.70 -2.10 0 0 0 0
10JUL26 132.50 P 0.00 0.00 0.00 17.20 -2.10 0 0 0 0
10JUL26 135.00 P 0.00 0.00 0.00 19.70 -2.37 0 0 0 0
10JUL26 137.50 P 0.00 0.00 0.00 22.20 -2.37 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 2 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 -0.03 30 0 71 0
30JUL26 95.00 P 0.00 0.00 0.00 0.03 -0.05 31 0 41 0
30JUL26 97.50 P 0.00 0.00 0.00 0.07 -0.10 30 0 58 0
30JUL26 100.00 P 0.41 0.41 0.36 0.16 -0.17 31 34 161 0
30JUL26 102.50 P 0.00 0.00 0.00 0.32 -0.29 31 0 125 0
30JUL26 105.00 P 0.82 0.82 0.82 0.60 -0.44 31 6 102 +6
30JUL26 107.50 P 1.20 1.20 1.20 1.03 -0.63 31 1 184 0
30JUL26 110.00 P 2.15 2.15 2.15 1.67 -0.86 31 1 122 0
30JUL26 112.50 P 2.60 2.60 2.50 2.56 -1.08 31 4 88 -3
30JUL26 115.00 P 3.60 3.60 3.60 3.69 -1.31 31 2 265 0
30JUL26 117.50 P 5.50 5.50 5.50 5.10 -1.51 31 3 42 0
30JUL26 120.00 P 0.00 0.00 0.00 6.67 -1.55 31 0 190 0
30JUL26 122.50 P 0.00 0.00 0.00 8.41 -1.79 30 0 149 0
30JUL26 125.00 P 10.35 10.35 10.35 10.43 -1.90 30 2 122 -2
30JUL26 127.50 P 0.00 0.00 0.00 12.60 -1.98 30 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 14.90 -2.03 30 0 97 0
30JUL26 132.50 P 0.00 0.00 0.00 17.28 -2.06 30 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 19.71 -2.36 30 0 230 0
30JUL26 137.50 P 0.00 0.00 0.00 22.20 -2.37 0 0 99 0
30JUL26 140.00 P 0.00 0.00 0.00 24.70 -2.30 0 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 27.20 -2.30 0 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 29.70 -2.30 0 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 32.20 -2.30 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 34.70 -2.30 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 37.20 -2.30 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 39.70 -2.30 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 42.20 -2.30 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 44.70 -2.30 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 47.20 -2.30 0 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 49.70 -2.30 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 52.43 -2.07 76 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.08 -0.05 30 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.14 -0.11 30 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.25 -0.16 30 0 0 0
28AUG26 97.50 P 0.68 0.68 0.68 0.42 -0.24 30 5 20 +5
28AUG26 100.00 P 1.07 1.07 1.07 0.68 -0.34 30 1 60 +1
28AUG26 102.50 P 0.00 0.00 0.00 1.05 -0.46 30 0 39 0
28AUG26 105.00 P 0.00 0.00 0.00 1.55 -0.59 30 0 64 0
28AUG26 107.50 P 2.50 2.50 2.50 2.20 -0.75 30 15 39 -15
28AUG26 110.00 P 0.00 0.00 0.00 3.03 -0.91 30 0 53 0
28AUG26 112.50 P 0.00 0.00 0.00 4.03 -1.09 31 0 122 0
28AUG26 115.00 P 0.00 0.00 0.00 5.20 -1.28 31 0 95 0
28AUG26 117.50 P 0.00 0.00 0.00 6.54 -1.49 30 0 23 0
28AUG26 120.00 P 0.00 0.00 0.00 7.98 -1.47 30 0 40 0
28AUG26 122.50 P 0.00 0.00 0.00 9.66 -1.60 30 0 60 0
28AUG26 125.00 P 0.00 0.00 0.00 11.50 -1.70 30 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 13.47 -1.80 30 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 15.55 -1.90 30 0 17 0
28AUG26 132.50 P 0.00 0.00 0.00 17.75 -1.95 30 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 20.12 -2.19 31 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 22.45 -2.22 31 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 24.82 -2.27 31 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 27.25 -2.32 31 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 29.74 -2.33 33 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 32.30 -2.36 37 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 34.80 -2.27 39 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 37.30 -2.28 41 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 39.80 -2.27 43 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 42.30 -2.27 45 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 44.80 -2.27 47 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 47.30 -2.27 49 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 49.80 -2.27 50 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 52.43 -2.13 56 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 36 0 20 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 -0.01 31 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.06 -0.04 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.11 -0.06 31 0 38 0
29SEP26 87.50 P 0.00 0.00 0.00 0.18 -0.10 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.30 -0.13 31 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.46 -0.18 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.71 -0.26 31 0 55 0
29SEP26 97.50 P 1.35 1.35 1.35 1.02 -0.34 31 1 55 +1
29SEP26 100.00 P 0.00 0.00 0.00 1.44 -0.42 31 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 1.95 -0.55 31 0 118 0
29SEP26 105.00 P 0.00 0.00 0.00 2.60 -0.68 31 0 78 0
29SEP26 107.50 P 0.00 0.00 0.00 3.38 -0.81 31 0 129 0
29SEP26 110.00 P 0.00 0.00 0.00 4.25 -0.98 31 0 117 0
29SEP26 112.50 P 5.12 5.12 5.12 5.25 -1.13 30 3 102 -3
29SEP26 115.00 P 6.65 6.65 6.65 6.42 -1.41 30 3 189 +3
29SEP26 117.50 P 0.00 0.00 0.00 7.68 -1.48 30 0 28 0
29SEP26 120.00 P 0.00 0.00 0.00 9.14 -1.49 30 0 35 0
29SEP26 122.50 P 0.00 0.00 0.00 10.86 -1.51 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 12.62 -1.58 30 0 52 0
29SEP26 127.50 P 0.00 0.00 0.00 14.48 -1.66 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 16.42 -1.77 30 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 18.49 -2.21 30 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 20.72 -2.25 31 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 22.88 -2.13 31 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 25.14 -2.19 31 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 27.45 -2.22 30 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 29.79 -2.28 30 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 32.30 -2.36 31 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 34.83 -2.24 34 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 37.45 -2.13 38 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 39.93 -2.14 39 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 42.41 -2.16 40 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 44.92 -2.15 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 47.42 -2.15 44 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 49.92 -2.15 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 52.43 -2.13 47 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.47 -0.19 29 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.69 -0.25 29 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 1.00 -0.33 29 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 1.37 -0.45 29 0 1 0
29OCT26 100.00 P 2.44 2.44 2.44 1.86 -0.54 29 1 6 0
29OCT26 102.50 P 0.00 0.00 0.00 2.46 -0.62 29 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 3.16 -0.75 30 0 3 0
29OCT26 107.50 P 0.00 0.00 0.00 3.98 -0.89 30 0 1 0
29OCT26 110.00 P 0.00 0.00 0.00 4.95 -1.00 30 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 5.98 -1.18 29 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 7.14 -1.33 29 0 0 0
29OCT26 117.50 P 8.50 8.50 8.50 8.43 -1.48 29 50 50 +50
29OCT26 120.00 P 10.00 10.00 9.93 9.93 -1.37 29 3 3 +3
29OCT26 122.50 P 0.00 0.00 0.00 11.47 -1.51 29 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 13.18 -1.58 29 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 14.96 -1.70 29 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 16.89 -1.73 29 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 18.88 -1.82 29 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 21.10 -2.09 30 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 23.33 -1.93 31 0 0 0
30DEC26 72.50 P 0.54 0.54 0.54 0.10 -0.04 29 9 11 -9
30DEC26 75.00 P 0.00 0.00 0.00 0.14 -0.07 29 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.23 -0.10 29 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 0.34 -0.13 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.49 -0.17 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.69 -0.23 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.95 -0.30 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 1.29 -0.35 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.70 -0.49 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 2.25 -0.55 29 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 2.87 -0.61 29 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 3.57 -0.73 29 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 4.39 -0.83 29 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 5.31 -0.85 29 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 6.33 -0.96 29 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 7.41 -1.00 29 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 8.61 -1.21 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 9.94 -1.32 29 0 65 0
30DEC26 117.50 P 0.00 0.00 0.00 11.35 -1.34 29 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 12.85 -1.43 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 14.46 -1.57 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 16.21 -1.58 29 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 18.22 -1.48 30 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 19.90 -2.02 29 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 22.14 -1.83 30 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 24.18 -1.88 30 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 26.28 -1.93 30 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 28.43 -1.98 31 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 30.59 -2.05 31 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 32.82 -2.09 31 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 35.13 -2.07 32 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 37.46 -2.07 32 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 39.75 -2.13 32 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 42.04 -2.20 32 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.40 -2.22 32 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 46.79 -2.22 33 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 49.17 -2.24 33 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 51.57 -2.26 34 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 53.98 -2.27 34 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.18 -0.39 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.69 -0.60 28 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.42 -0.55 29 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 4.12 -0.68 29 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 4.95 -0.71 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 5.84 -0.84 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 6.85 -0.88 29 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 7.93 -0.99 29 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 9.12 -1.01 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 10.35 -1.10 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 11.75 -1.12 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 13.03 -1.32 29 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 14.33 -1.44 28 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 15.99 -1.75 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.74 -1.78 29 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 19.74 -1.62 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 21.59 -1.66 30 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 23.52 -1.70 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 25.45 -1.78 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 27.46 -1.82 30 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 29.52 -1.86 30 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 31.62 -1.94 30 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 33.76 -1.95 30 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 35.95 -1.97 30 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.16 -2.01 31 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 40.43 -2.01 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 42.70 -2.04 31 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.01 -2.04 31 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.31 -2.08 31 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 49.65 -2.09 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.01 -2.10 32 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.22 -2.26 31 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.97 -0.56 28 0 6 0
29JUN27 92.50 P 0.00 0.00 0.00 3.60 -0.57 28 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 4.26 -0.86 28 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 5.21 -0.75 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 6.05 -0.87 29 0 25 0
29JUN27 102.50 P 0.00 0.00 0.00 7.01 -0.88 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 8.07 -1.02 29 0 45 0
29JUN27 107.50 P 0.00 0.00 0.00 9.21 -1.04 29 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 10.40 -1.12 29 0 13 0
29JUN27 112.50 P 0.00 0.00 0.00 11.53 -1.33 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 12.87 -1.32 29 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 14.33 -1.48 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 15.82 -1.34 29 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 17.49 -1.57 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.16 -1.46 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 20.89 -1.53 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.47 -1.82 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 24.34 -1.85 29 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.25 -1.90 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 28.19 -1.96 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.32 -1.89 29 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 32.46 -1.83 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 34.51 -1.91 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 36.66 -1.92 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 38.82 -1.95 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 41.01 -1.97 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 43.23 -2.00 30 0 0 0
TOTAL PUT 216 8,325 +8
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$ 2.11
30JUL26 1.55 C 0.00 0.00 0.00 0.58 +0.06 84 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.53 +0.06 77 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.48 +0.06 70 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.43 +0.06 63 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.38 +0.05 57 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.34 +0.05 59 0 30 0
30JUL26 1.85 C 0.00 0.00 0.00 0.29 +0.04 52 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.25 +0.04 51 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.21 +0.03 49 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.18 +0.03 51 0 15 0
30JUL26 2.10 C 0.00 0.00 0.00 0.12 +0.01 49 0 83 0
30JUL26 2.20 C 0.06 0.08 0.06 0.08 +0.01 50 42 314 +12
30JUL26 2.30 C 0.00 0.00 0.00 0.05 0.00 50 0 227 0
30JUL26 2.40 C 0.00 0.00 0.00 0.03 0.00 50 0 67 0
30JUL26 2.50 C 0.00 0.00 0.00 0.02 0.00 52 0 65 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 51 0 539 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 58 0 177 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 70 0 800 0
30JUL26 3.00 C 0.01 0.01 0.01 0.01 0.00 76 10 34 -10
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 82 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 87 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 92 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 101 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 105 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 114 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 122 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 125 0 5 0
28AUG26 1.55 C 0.00 0.00 0.00 0.58 +0.04 67 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.54 +0.06 70 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.49 +0.05 64 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.44 +0.05 58 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.39 +0.04 52 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.35 +0.04 53 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.31 +0.04 52 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.27 +0.03 50 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.24 +0.03 52 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.20 +0.02 48 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.15 +0.02 49 0 2 0
28AUG26 2.20 C 0.00 0.00 0.00 0.11 +0.02 50 0 375 0
28AUG26 2.30 C 0.00 0.00 0.00 0.08 +0.02 51 0 593 0
28AUG26 2.40 C 0.00 0.00 0.00 0.05 +0.01 49 0 207 0
28AUG26 2.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 400 0
28AUG26 2.60 C 0.05 0.05 0.05 0.02 0.00 47 11 170 +11
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 45 0 63 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 49 0 224 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 58 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 62 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 69 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 72 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 75 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 78 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 90 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.59 +0.05 67 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.54 +0.05 62 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.49 +0.04 57 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.45 +0.04 57 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.40 +0.03 52 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.36 +0.03 51 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.32 +0.03 50 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.29 +0.03 51 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.25 +0.02 48 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.22 +0.02 48 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.17 +0.02 48 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.13 +0.01 48 0 16 0
29SEP26 2.30 C 0.00 0.00 0.00 0.10 +0.01 48 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.08 +0.01 50 0 20 0
29SEP26 2.50 C 0.00 0.00 0.00 0.06 +0.01 49 0 35 0
29SEP26 2.60 C 0.00 0.00 0.00 0.05 +0.01 51 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.03 0.00 48 0 12 0
29SEP26 2.80 C 0.00 0.00 0.00 0.02 0.00 47 0 14 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 43 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 46 0 240 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 49 0 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 52 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 55 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 58 0 624 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 60 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 62 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 65 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 67 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 71 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 73 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 79 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 81 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 83 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 85 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 88 0 1 0
29OCT26 1.55 C 0.00 0.00 0.00 0.59 +0.05 61 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.54 +0.04 56 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.49 +0.03 52 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.45 +0.03 52 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.41 +0.03 51 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.37 +0.03 50 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.33 +0.02 48 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.30 +0.02 48 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.27 +0.02 48 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.24 +0.02 47 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.19 +0.01 47 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.12 +0.01 46 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.09 0.00 45 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.06 0.00 47 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.05 +0.01 48 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.04 +0.01 49 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.03 +0.01 48 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.60 +0.04 55 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.55 +0.03 51 0 155 0
30DEC26 1.65 C 0.00 0.00 0.00 0.51 +0.03 50 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.47 +0.03 49 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.44 +0.03 50 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.40 +0.02 48 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.37 +0.02 48 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.34 +0.02 48 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.31 +0.02 47 0 100 0
30DEC26 2.00 C 0.00 0.00 0.00 0.29 +0.02 48 0 167 0
30DEC26 2.10 C 0.00 0.00 0.00 0.24 +0.01 46 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.21 +0.02 48 0 210 0
30DEC26 2.30 C 0.00 0.00 0.00 0.17 +0.01 47 0 273 0
30DEC26 2.40 C 0.00 0.00 0.00 0.15 +0.01 48 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.12 +0.01 46 0 212 0
30DEC26 2.60 C 0.00 0.00 0.00 0.10 0.00 47 0 89 0
30DEC26 2.70 C 0.00 0.00 0.00 0.09 +0.01 48 0 29 0
30DEC26 2.80 C 0.00 0.00 0.00 0.07 0.00 47 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.06 0.00 47 0 44 0
30DEC26 3.00 C 0.08 0.08 0.08 0.05 0.00 47 20 397 +20
30DEC26 3.10 C 0.00 0.00 0.00 0.04 0.00 47 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.03 0.00 46 0 11 0
30DEC26 3.30 C 0.04 0.04 0.04 0.02 0.00 44 4 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 40 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 46 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 52 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 56 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 224 0
30MAR27 1.55 C 0.00 0.00 0.00 0.63 +0.04 53 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.59 +0.03 51 0 50 0
30MAR27 1.65 C 0.00 0.00 0.00 0.56 +0.04 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.52 +0.03 50 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.49 +0.03 50 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.47 +0.03 51 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.44 +0.03 50 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.41 +0.02 49 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.39 +0.03 50 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.36 +0.02 49 0 56 0
30MAR27 2.10 C 0.00 0.00 0.00 0.32 +0.02 49 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.25 +0.02 49 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.22 +0.02 49 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.19 +0.01 48 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.17 +0.01 49 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.15 +0.01 48 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.12 +0.01 49 0 1 0
30MAR27 3.00 C 0.14 0.14 0.14 0.10 +0.01 48 15 25 +15
30MAR27 3.10 C 0.00 0.00 0.00 0.09 +0.01 49 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.08 +0.01 49 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.06 +0.01 48 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 +0.01 45 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 +0.01 42 0 2 0
30MAR27 3.90 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 44 0 450 0
29JUN27 1.55 C 0.00 0.00 0.00 0.67 +0.03 52 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.64 +0.03 52 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.61 +0.03 52 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.58 +0.03 51 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.56 +0.03 52 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.53 +0.03 52 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.51 +0.03 52 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.48 +0.03 51 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.46 +0.03 51 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.44 +0.03 52 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.40 +0.03 51 0 105 0
29JUN27 2.20 C 0.00 0.00 0.00 0.36 +0.03 51 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.33 +0.03 51 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.29 +0.02 50 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.27 +0.02 51 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.24 +0.02 50 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.22 +0.02 51 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.20 +0.02 51 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.18 +0.02 50 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.16 +0.01 50 0 10 0
29JUN27 3.10 C 0.00 0.00 0.00 0.15 +0.01 51 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.13 +0.01 50 0 35 0
29JUN27 3.30 C 0.00 0.00 0.00 0.12 +0.01 50 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.10 +0.01 50 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.09 +0.01 50 0 16 0
TOTAL CALL 102 13,855 +48
30JUL26 1.55 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 68 0 430 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 -0.01 44 0 24 0
30JUL26 1.85 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.03 -0.01 47 0 155 0
30JUL26 1.95 P 0.03 0.03 0.03 0.04 -0.02 46 28 31 +28
30JUL26 2.00 P 0.06 0.06 0.06 0.06 -0.02 48 100 155 +100
30JUL26 2.10 P 0.00 0.00 0.00 0.10 -0.03 46 0 70 0
30JUL26 2.20 P 0.00 0.00 0.00 0.17 -0.02 52 0 140 0
30JUL26 2.30 P 0.00 0.00 0.00 0.23 -0.05 47 0 440 0
30JUL26 2.40 P 0.00 0.00 0.00 0.32 -0.04 53 0 48 0
30JUL26 2.50 P 0.00 0.00 0.00 0.40 -0.05 47 0 268 0
30JUL26 2.60 P 0.00 0.00 0.00 0.50 -0.03 55 0 84 0
30JUL26 2.70 P 0.00 0.00 0.00 0.59 -0.05 0 0 4 0
30JUL26 2.80 P 0.00 0.00 0.00 0.69 -0.05 0 0 42 0
30JUL26 2.90 P 0.00 0.00 0.00 0.79 -0.05 0 0 41 0
30JUL26 3.00 P 0.00 0.00 0.00 0.89 -0.06 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.99 -0.06 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.09 -0.06 0 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.19 -0.06 0 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.29 -0.06 0 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.39 -0.06 0 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.49 -0.06 0 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.59 -0.06 0 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.69 -0.06 0 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.79 -0.06 0 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.89 -0.06 0 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.99 -0.06 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.03 0.00 45 0 30 0
28AUG26 1.75 P 0.00 0.00 0.00 0.04 -0.01 45 0 92 0
28AUG26 1.80 P 0.00 0.00 0.00 0.05 -0.01 44 0 150 0
28AUG26 1.85 P 0.00 0.00 0.00 0.07 -0.01 45 0 120 0
28AUG26 1.90 P 0.08 0.08 0.08 0.09 -0.01 46 20 150 0
28AUG26 1.95 P 0.00 0.00 0.00 0.11 -0.02 45 0 715 0
28AUG26 2.00 P 0.00 0.00 0.00 0.14 -0.01 47 0 886 0
28AUG26 2.10 P 0.00 0.00 0.00 0.19 -0.02 45 0 186 0
28AUG26 2.20 P 0.00 0.00 0.00 0.26 -0.02 46 0 119 0
28AUG26 2.30 P 0.00 0.00 0.00 0.33 -0.03 44 0 179 0
28AUG26 2.40 P 0.00 0.00 0.00 0.41 -0.03 43 0 56 0
28AUG26 2.50 P 0.00 0.00 0.00 0.49 -0.03 36 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.58 -0.03 0 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.67 -0.04 0 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.76 -0.04 0 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.86 -0.04 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.95 -0.04 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 1.05 -0.04 0 0 1 0
28AUG26 3.20 P 0.00 0.00 0.00 1.14 -0.04 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.24 -0.04 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.43 -0.04 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.53 -0.04 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.63 -0.04 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.92 -0.04 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 2.01 -0.05 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.02 -0.01 44 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.03 -0.01 45 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.04 -0.01 45 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.05 -0.01 45 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.08 -0.01 45 0 30 0
29SEP26 1.85 P 0.00 0.00 0.00 0.10 -0.01 45 0 4 0
29SEP26 1.90 P 0.11 0.11 0.11 0.12 -0.02 45 20 30 0
29SEP26 1.95 P 0.00 0.00 0.00 0.15 -0.01 47 0 95 0
29SEP26 2.00 P 0.00 0.00 0.00 0.17 -0.02 46 0 91 0
29SEP26 2.10 P 0.00 0.00 0.00 0.23 -0.02 47 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.29 -0.02 46 0 229 0
29SEP26 2.30 P 0.00 0.00 0.00 0.36 -0.02 45 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.43 -0.03 42 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.51 -0.03 40 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.60 -0.03 40 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.68 -0.04 0 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.77 -0.04 0 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.87 -0.03 0 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.96 -0.04 0 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 1.05 -0.04 0 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 1.15 -0.04 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.24 -0.04 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.34 -0.04 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.43 -0.04 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.53 -0.04 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.72 -0.04 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.92 -0.04 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 2.03 -0.03 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 2.11 -0.04 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 2.21 -0.04 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.30 -0.05 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.40 -0.05 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.50 -0.05 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.60 -0.05 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.69 -0.06 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.79 -0.06 0 0 110 0
29OCT26 1.55 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.05 -0.01 47 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.08 -0.02 43 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.14 -0.02 44 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.16 -0.03 43 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.19 -0.02 44 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.24 -0.03 43 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.30 -0.04 42 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.37 -0.04 42 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.45 -0.03 43 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.52 -0.04 39 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.61 -0.03 40 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.69 -0.04 34 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.78 -0.04 18 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.87 -0.04 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.96 -0.04 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.07 -0.01 48 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.08 -0.01 47 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.09 -0.01 46 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.10 -0.02 44 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.14 -0.02 45 0 10 0
30DEC26 1.85 P 0.00 0.00 0.00 0.16 -0.02 44 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.18 -0.03 44 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.21 -0.02 45 0 112 0
30DEC26 2.00 P 0.00 0.00 0.00 0.23 -0.03 44 0 226 0
30DEC26 2.10 P 0.00 0.00 0.00 0.29 -0.02 44 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.35 -0.03 44 0 341 0
30DEC26 2.30 P 0.00 0.00 0.00 0.42 -0.03 44 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.49 -0.03 44 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.56 -0.03 42 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.64 -0.03 42 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.72 -0.04 40 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.80 -0.04 37 0 246 0
30DEC26 2.90 P 0.00 0.00 0.00 0.89 -0.04 35 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.98 -0.04 28 0 178 0
30DEC26 3.10 P 0.00 0.00 0.00 1.07 -0.04 0 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.16 -0.04 0 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.25 -0.04 0 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.35 -0.04 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.44 -0.04 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.53 -0.04 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.63 -0.04 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.73 -0.04 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.82 -0.04 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.92 -0.04 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 2.03 -0.03 0 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 2.11 -0.05 0 0 63 0
30DEC26 4.30 P 0.00 0.00 0.00 2.21 -0.05 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.30 -0.06 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.40 -0.06 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.50 -0.06 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.11 -0.01 48 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.14 -0.01 47 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.16 -0.01 48 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.20 -0.01 47 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.22 -0.02 47 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.24 -0.02 46 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.27 -0.02 47 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.29 -0.02 46 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.35 -0.02 46 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.41 -0.02 46 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.48 -0.02 46 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.54 -0.03 45 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.62 -0.02 46 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.69 -0.03 44 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.77 -0.03 44 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.85 -0.03 43 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.93 -0.03 42 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.01 -0.04 40 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.10 -0.03 39 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.19 -0.03 37 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.27 -0.04 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.37 -0.03 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.46 -0.03 0 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.55 -0.04 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.64 -0.04 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.83 -0.04 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.92 -0.05 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 2.03 -0.03 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.21 -0.05 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.31 -0.05 0 0 190 0
29JUN27 1.55 P 0.00 0.00 0.00 0.15 -0.01 49 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.20 -0.02 48 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.23 -0.01 49 0 101 0
29JUN27 1.80 P 0.00 0.00 0.00 0.25 -0.01 49 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.27 -0.02 48 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.30 -0.01 49 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.32 -0.02 48 0 600 0
29JUN27 2.00 P 0.31 0.33 0.31 0.35 -0.02 48 106 250 -64
29JUN27 2.10 P 0.00 0.00 0.00 0.41 -0.02 48 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.47 -0.02 48 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.53 -0.02 47 0 12 0
29JUN27 2.40 P 0.00 0.00 0.00 0.60 -0.02 47 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.67 -0.02 47 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.74 -0.03 46 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.82 -0.02 47 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.89 -0.03 45 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.97 -0.03 45 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.05 -0.03 44 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.14 -0.03 44 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.22 -0.03 42 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.31 -0.03 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.39 -0.04 38 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.48 -0.04 33 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.57 -0.03 0 0 0 0
TOTAL PUT 274 16,700 +64
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$ 41.80
30JUL26 30.00 C 0.00 0.00 0.00 11.90 +0.99 57 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 10.91 +1.00 54 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.91 +0.94 49 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.86 +0.87 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.95 +0.97 44 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.95 +0.90 38 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.01 +0.85 38 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 5.12 +0.80 38 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.27 +0.72 38 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.50 +0.73 38 0 85 0
30JUL26 40.00 C 2.90 3.01 2.58 2.77 +0.59 37 47 62 +46
30JUL26 41.00 C 2.21 2.21 2.21 2.17 +0.49 37 15 23 +15
30JUL26 42.00 C 1.80 1.80 1.61 1.66 +0.39 37 23 36 -18
30JUL26 43.00 C 1.27 1.27 1.27 1.23 +0.29 37 10 57 -7
30JUL26 44.00 C 0.90 0.92 0.90 0.91 +0.23 38 8 103 +2
30JUL26 45.00 C 0.70 0.70 0.70 0.65 +0.17 38 4 274 0
30JUL26 46.00 C 0.55 0.56 0.55 0.47 +0.13 38 2 116 0
30JUL26 47.00 C 0.35 0.36 0.32 0.32 +0.08 38 104 198 +103
30JUL26 48.00 C 0.22 0.22 0.22 0.22 +0.06 38 4 328 0
30JUL26 49.00 C 0.16 0.16 0.16 0.14 +0.04 38 1 116 -1
30JUL26 50.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 69 0
30JUL26 52.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 109 0
30JUL26 55.00 C 0.04 0.04 0.04 0.01 0.00 39 5 77 -5
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 45 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 12.05 +0.90 49 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.05 +0.86 44 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.10 +0.91 44 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.17 +0.87 43 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.21 +0.80 40 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.31 +0.78 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.49 +0.74 40 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 5.71 +0.70 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.97 +0.73 40 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 4.29 +0.61 40 0 60 0
28AUG26 40.00 C 3.56 3.71 3.56 3.66 +0.54 39 12 46 +6
28AUG26 41.00 C 0.00 0.00 0.00 3.10 +0.52 39 0 59 0
28AUG26 42.00 C 0.00 0.00 0.00 2.60 +0.44 39 0 75 0
28AUG26 43.00 C 2.24 2.24 2.24 2.17 +0.38 40 15 30 0
28AUG26 44.00 C 1.86 1.86 1.86 1.79 +0.32 39 15 27 -15
28AUG26 45.00 C 1.49 1.50 1.47 1.47 +0.27 40 49 113 -37
28AUG26 46.00 C 1.28 1.28 1.16 1.21 +0.23 40 38 142 -8
28AUG26 47.00 C 0.00 0.00 0.00 0.97 +0.17 40 0 94 0
28AUG26 48.00 C 0.74 0.82 0.74 0.79 +0.15 40 10 83 +8
28AUG26 49.00 C 0.66 0.66 0.66 0.64 +0.12 40 5 75 0
28AUG26 50.00 C 0.58 0.58 0.56 0.50 +0.09 40 4 119 0
28AUG26 52.50 C 0.00 0.00 0.00 0.27 +0.05 40 0 45 0
28AUG26 55.00 C 0.00 0.00 0.00 0.14 +0.02 40 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 41 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.05 +0.90 43 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.09 +0.84 42 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.16 +0.76 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.25 +0.74 41 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.37 +0.71 41 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.51 +0.82 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.66 +0.73 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.90 +0.68 39 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.20 +0.63 40 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 4.55 +0.57 39 0 31 0
29SEP26 40.00 C 4.14 4.14 4.00 4.03 +0.59 41 7 141 +4
29SEP26 41.00 C 3.55 3.56 3.55 3.48 +0.52 40 21 171 +21
29SEP26 42.00 C 0.00 0.00 0.00 3.00 +0.47 40 0 75 0
29SEP26 43.00 C 2.49 2.55 2.49 2.57 +0.41 40 21 50 +2
29SEP26 44.00 C 2.16 2.16 2.16 2.18 +0.35 40 15 261 -15
29SEP26 45.00 C 0.00 0.00 0.00 1.84 +0.29 40 0 105 0
29SEP26 46.00 C 1.58 1.58 1.58 1.54 +0.23 40 15 95 -15
29SEP26 47.00 C 1.39 1.39 1.39 1.28 +0.19 40 6 96 -6
29SEP26 48.00 C 1.12 1.13 1.12 1.07 +0.17 40 30 54 +6
29SEP26 49.00 C 0.00 0.00 0.00 0.85 +0.12 39 0 45 0
29SEP26 50.00 C 0.76 0.76 0.76 0.73 +0.14 40 1 191 0
29SEP26 52.50 C 0.00 0.00 0.00 0.43 +0.06 39 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 0.26 +0.04 40 0 425 0
29SEP26 57.50 C 0.00 0.00 0.00 0.15 +0.02 40 0 561 0
29SEP26 60.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 123 0
29SEP26 62.50 C 0.00 0.00 0.00 0.05 0.00 40 0 23 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 0.00 40 0 38 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 41 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 3 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 47 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 12.08 +0.93 42 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.14 +0.89 42 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.23 +0.75 42 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.34 +0.75 41 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.49 +0.73 41 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.66 +0.88 41 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.80 +0.75 39 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.07 +0.70 39 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.40 +0.66 39 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 4.77 +0.54 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.30 +0.60 40 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.78 +0.62 40 0 15 0
29OCT26 42.00 C 0.00 0.00 0.00 3.30 +0.48 40 0 15 0
29OCT26 43.00 C 0.00 0.00 0.00 2.88 +0.43 40 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 2.49 +0.37 40 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 2.17 +0.35 40 0 30 0
29OCT26 46.00 C 1.81 1.81 1.81 1.86 +0.29 39 15 60 +15
29OCT26 47.00 C 1.57 1.57 1.56 1.61 +0.27 39 45 51 +45
29OCT26 48.00 C 0.00 0.00 0.00 1.37 +0.25 39 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 1.15 +0.21 39 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.98 - 39 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 12.21 +0.78 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.30 +0.77 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.45 +0.83 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.55 +0.78 40 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.79 +0.84 40 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.01 +1.04 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.26 +0.97 39 0 25 0
30DEC26 37.00 C 0.00 0.00 0.00 6.38 +0.73 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.74 +0.68 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.18 +0.66 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.64 +0.60 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.17 +0.58 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.72 +0.43 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.30 +0.38 36 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 3.05 +0.47 37 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 2.71 +0.42 37 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.42 +0.41 37 0 46 0
30DEC26 47.00 C 0.00 0.00 0.00 2.13 +0.35 37 0 22 0
30DEC26 48.00 C 0.00 0.00 0.00 1.90 +0.35 37 0 90 0
30DEC26 49.00 C 1.83 1.83 1.83 1.67 +0.30 37 15 60 0
30DEC26 50.00 C 1.36 1.36 1.36 1.47 +0.27 37 1 116 0
30DEC26 52.50 C 0.00 0.00 0.00 1.04 +0.18 36 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.76 +0.15 37 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.55 +0.12 37 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.39 +0.09 37 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 0.28 +0.08 37 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.19 +0.05 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.13 +0.03 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.10 +0.03 37 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.07 +0.02 37 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.05 +0.02 37 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.04 +0.02 38 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.03 +0.02 38 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.02 +0.01 38 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 36 0 6 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.55 +0.82 42 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.68 +0.77 41 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.83 +0.72 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.02 +0.65 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.27 +0.61 38 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.55 +0.54 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.89 +0.49 37 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.06 +0.24 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.48 +0.18 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.98 +0.36 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.64 +0.46 37 0 48 0
30MAR27 41.00 C 0.00 0.00 0.00 5.03 +0.13 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.61 +0.26 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.20 +0.19 35 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 3.86 +0.19 35 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.51 +0.16 35 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 3.20 +0.03 35 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 3.01 +0.12 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.73 +0.10 36 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 2.48 +0.14 36 0 0 0
30MAR27 50.00 C 2.40 2.40 2.40 2.26 +0.12 36 8 17 0
30MAR27 52.50 C 0.00 0.00 0.00 1.72 +0.03 35 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.33 +0.01 35 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.04 0.00 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.80 -0.02 35 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.61 -0.02 35 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.49 -0.02 36 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.38 -0.02 36 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.28 -0.03 36 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.22 -0.02 36 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.16 -0.03 35 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.13 -0.02 36 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.93 +0.69 41 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.19 +0.67 41 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.49 +0.66 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.81 +0.65 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.15 +0.62 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.52 +0.59 39 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 8.92 +0.64 39 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.35 +0.58 39 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.81 +0.56 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.29 +0.61 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.80 +0.59 38 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 6.34 +0.57 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.92 +0.55 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.51 +0.49 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.13 +0.43 38 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 4.79 +0.41 38 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 4.47 +0.40 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.15 +0.33 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.89 +0.32 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.75 +0.44 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.49 +0.42 39 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.94 +0.35 39 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.44 +0.28 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.06 +0.26 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.71 +0.20 39 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.44 +0.19 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.19 +0.14 39 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 1.00 +0.13 39 0 23 0
TOTAL CALL 571 8,049 +146
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.04 -0.04 39 0 96 0
30JUL26 35.00 P 0.00 0.00 0.00 0.07 -0.07 38 0 53 0
30JUL26 36.00 P 0.00 0.00 0.00 0.14 -0.11 39 0 46 0
30JUL26 37.00 P 0.00 0.00 0.00 0.24 -0.18 38 0 47 0
30JUL26 38.00 P 0.00 0.00 0.00 0.41 -0.24 38 0 206 0
30JUL26 39.00 P 0.00 0.00 0.00 0.64 -0.32 38 0 53 0
30JUL26 40.00 P 0.85 0.85 0.85 0.94 -0.43 38 1 195 +1
30JUL26 41.00 P 0.00 0.00 0.00 1.34 -0.53 38 0 144 0
30JUL26 42.00 P 0.00 0.00 0.00 1.83 -0.63 38 0 171 0
30JUL26 43.00 P 2.42 2.43 2.42 2.42 -0.63 39 13 229 0
30JUL26 44.00 P 0.00 0.00 0.00 3.04 -0.74 38 0 162 0
30JUL26 45.00 P 0.00 0.00 0.00 3.78 -0.80 38 0 194 0
30JUL26 46.00 P 0.00 0.00 0.00 4.58 -0.85 38 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 5.44 -0.88 38 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 6.34 -0.93 38 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 7.28 -1.02 38 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 8.28 -0.95 42 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 10.70 -1.01 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.20 -1.01 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.70 -1.01 0 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 18.20 -1.01 0 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 20.70 -1.12 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.20 -1.12 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.70 -1.01 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 28.20 -1.01 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 30.70 -1.11 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.06 -0.05 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.10 -0.07 40 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.17 -0.09 40 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.26 -0.13 40 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.38 -0.18 40 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 0.55 -0.22 40 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 0.76 -0.28 40 0 65 0
28AUG26 38.00 P 0.00 0.00 0.00 1.03 -0.35 40 0 48 0
28AUG26 39.00 P 1.40 1.40 1.40 1.36 -0.41 40 20 144 +20
28AUG26 40.00 P 0.00 0.00 0.00 1.73 -0.49 40 0 107 0
28AUG26 41.00 P 0.00 0.00 0.00 2.16 -0.58 40 0 218 0
28AUG26 42.00 P 2.71 2.71 2.67 2.67 -0.64 40 21 406 0
28AUG26 43.00 P 3.30 3.30 3.30 3.23 -0.73 40 12 130 +12
28AUG26 44.00 P 0.00 0.00 0.00 3.87 -0.64 40 0 102 0
28AUG26 45.00 P 0.00 0.00 0.00 4.51 -0.72 40 0 97 0
28AUG26 46.00 P 0.00 0.00 0.00 5.23 -0.77 40 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 6.00 -0.81 40 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 6.81 -0.87 40 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 7.76 -0.79 42 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 8.63 -0.81 42 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 10.89 -0.90 42 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 13.24 -1.00 41 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.79 -0.94 50 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.29 -0.94 55 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.79 -1.03 60 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.30 -1.02 65 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.79 -0.94 69 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.19 -0.09 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.28 -0.12 40 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 0.40 -0.15 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.55 -0.20 40 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 0.75 -0.24 40 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 0.99 -0.29 40 0 55 0
29SEP26 36.00 P 0.00 0.00 0.00 1.28 -0.34 40 0 49 0
29SEP26 37.00 P 1.71 1.71 1.71 1.60 -0.41 40 6 91 +6
29SEP26 38.00 P 0.00 0.00 0.00 1.95 -0.45 39 0 124 0
29SEP26 39.00 P 2.34 2.34 2.34 2.36 -0.51 39 30 87 +12
29SEP26 40.00 P 2.81 2.81 2.81 2.82 -0.57 39 15 203 +15
29SEP26 41.00 P 3.33 3.34 3.33 3.33 -0.64 38 30 96 +15
29SEP26 42.00 P 0.00 0.00 0.00 3.90 -0.69 38 0 45 0
29SEP26 43.00 P 0.00 0.00 0.00 4.53 -0.76 38 0 78 0
29SEP26 44.00 P 0.00 0.00 0.00 5.29 -0.71 39 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 6.00 -0.60 39 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 6.76 -0.59 39 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 7.53 -0.65 39 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 8.21 -0.80 37 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 9.09 -0.80 37 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 9.96 -0.79 37 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 12.20 -0.78 36 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 14.52 -0.82 34 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 16.90 -0.87 0 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 19.33 -0.84 0 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 21.78 -0.94 0 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 24.25 -0.94 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 26.72 -0.85 0 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 29.22 -0.92 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.69 -0.93 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.18 -0.92 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.66 -0.92 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.14 -0.93 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.63 -0.92 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.11 -0.93 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.60 -0.92 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.09 -0.92 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 51.57 -0.93 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.06 -0.92 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.32 -0.09 39 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.44 -0.12 39 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.60 -0.13 39 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.77 -0.18 39 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.99 -0.26 39 0 3 0
29OCT26 35.00 P 1.26 1.26 1.26 1.29 -0.28 39 2 17 +2
29OCT26 36.00 P 0.00 0.00 0.00 1.58 -0.34 39 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.94 -0.40 39 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 2.32 -0.38 39 0 30 0
29OCT26 39.00 P 2.82 2.82 2.78 2.74 -0.49 38 30 60 +30
29OCT26 40.00 P 0.00 0.00 0.00 3.21 -0.55 38 0 0 0
29OCT26 41.00 P 3.72 3.72 3.72 3.72 -0.60 38 15 75 0
29OCT26 42.00 P 0.00 0.00 0.00 4.28 -0.66 38 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 4.90 -0.70 38 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 5.66 -0.51 39 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.37 -0.51 39 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 7.09 -0.55 39 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.64 -0.78 36 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.52 -0.73 37 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.34 -0.77 37 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 10.18 - 37 0 0 -
30DEC26 30.00 P 0.00 0.00 0.00 0.52 -0.09 37 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.68 -0.11 37 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 0.88 -0.12 37 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.11 -0.16 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.38 -0.19 37 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.69 -0.22 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 2.03 -0.27 37 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 2.43 -0.29 37 0 19 0
30DEC26 38.00 P 0.00 0.00 0.00 2.85 -0.35 37 0 36 0
30DEC26 39.00 P 0.00 0.00 0.00 3.29 -0.41 37 0 16 0
30DEC26 40.00 P 0.00 0.00 0.00 3.78 -0.48 37 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 4.30 -0.28 37 0 15 0
30DEC26 42.00 P 0.00 0.00 0.00 4.70 -0.69 35 0 34 0
30DEC26 43.00 P 0.00 0.00 0.00 5.46 -0.63 36 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 6.11 -0.57 36 0 53 0
30DEC26 45.00 P 0.00 0.00 0.00 6.70 -0.69 36 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 7.40 -0.70 35 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 8.22 -0.62 36 0 59 0
30DEC26 48.00 P 0.00 0.00 0.00 8.98 -0.65 36 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.76 -0.67 36 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 10.57 -0.68 36 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 12.66 -0.72 35 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 14.87 -0.74 35 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 17.15 -0.82 34 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 19.48 -0.81 31 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.87 -0.85 0 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 24.30 -0.89 0 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 26.74 -0.95 0 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 29.22 -0.93 0 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 31.69 -0.93 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.18 -0.92 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 36.66 -0.93 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.14 -0.93 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 41.63 -0.92 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 44.11 -0.93 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.60 -0.92 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.09 -0.92 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 51.57 -0.93 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.85 -0.31 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.08 -0.35 36 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.33 -0.38 36 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.56 -0.47 35 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.92 -0.47 36 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 2.26 -0.51 36 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.64 -0.52 36 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 3.07 -0.51 36 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 3.51 -0.53 36 0 28 0
30MAR27 39.00 P 0.00 0.00 0.00 4.01 -0.52 36 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 4.52 -0.53 36 0 12 0
30MAR27 41.00 P 0.00 0.00 0.00 5.06 -0.45 36 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 5.57 -0.53 36 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 6.16 -0.56 36 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 6.78 -0.60 36 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 7.43 -0.62 36 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 8.11 -0.64 35 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 8.90 -0.58 36 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 9.54 -0.69 35 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 10.37 -0.62 36 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 11.05 -0.73 35 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 13.18 -0.64 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.22 -0.78 35 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.41 -0.84 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.69 -0.87 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.02 -0.81 32 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 24.42 -0.81 31 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.81 -0.88 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.25 -0.94 0 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 31.70 -0.95 0 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 34.18 -0.94 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 36.66 -0.93 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 39.15 -0.92 0 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 41.63 -0.93 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 44.12 -0.92 0 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.57 -0.23 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.86 -0.23 39 0 12 0
29JUN27 32.00 P 0.00 0.00 0.00 2.15 -0.29 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.51 -0.30 39 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.87 -0.33 39 0 28 0
29JUN27 35.00 P 0.00 0.00 0.00 3.27 -0.37 39 0 24 0
29JUN27 36.00 P 0.00 0.00 0.00 3.71 -0.37 39 0 26 0
29JUN27 37.00 P 0.00 0.00 0.00 4.15 -0.43 40 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 4.65 -0.45 40 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.17 -0.46 40 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 5.68 -0.52 40 0 8 0
29JUN27 41.00 P 0.00 0.00 0.00 6.22 -0.54 40 0 20 0
29JUN27 42.00 P 0.00 0.00 0.00 6.78 -0.57 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.37 -0.61 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.99 -0.58 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.68 -0.55 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.30 -0.62 39 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.98 -0.64 39 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.68 -0.66 39 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 11.40 -0.64 39 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 12.14 -0.65 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.06 -0.71 39 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.06 -0.70 39 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.15 -0.70 38 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.26 -0.74 38 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.47 -0.73 37 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.72 -0.76 36 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.05 -0.78 35 0 0 0
TOTAL PUT 195 8,922 +113
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SMC - SMIC CLOSING PRICE HK$ 77.60
03JUL26 55.00 C 0.00 0.00 0.00 22.60 -2.80 0 0 0 0
03JUL26 57.50 C 0.00 0.00 0.00 20.10 -2.80 0 0 0 0
03JUL26 60.00 C 0.00 0.00 0.00 17.60 -2.80 0 0 0 0
03JUL26 62.50 C 0.00 0.00 0.00 15.10 -2.80 0 0 0 0
03JUL26 65.00 C 0.00 0.00 0.00 12.60 -2.81 0 0 0 -1
03JUL26 67.50 C 0.00 0.00 0.00 10.10 -2.81 0 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 7.60 -2.82 0 0 0 -1
03JUL26 72.50 C 0.00 0.00 0.00 5.10 -2.86 0 0 0 -2
03JUL26 75.00 C 2.90 3.04 1.60 2.60 -2.95 0 5 0 -2
03JUL26 77.50 C 2.50 2.97 0.15 0.10 -3.39 0 124 0 -7
03JUL26 80.00 C 1.32 1.84 0.01 0.00 -1.96 0 315 195 +134
03JUL26 82.50 C 0.40 0.59 0.01 0.00 -0.95 0 763 423 +330
03JUL26 85.00 C 0.12 0.17 0.01 0.00 -0.39 0 266 291 +121
03JUL26 87.50 C 0.01 0.04 0.01 0.00 -0.15 0 262 350 +240
03JUL26 90.00 C 0.01 0.01 0.01 0.00 -0.05 0 15 189 +1
03JUL26 92.50 C 0.02 0.02 0.02 0.00 -0.02 0 8 75 0
03JUL26 95.00 C 0.01 0.01 0.01 0.00 -0.01 0 2 184 0
03JUL26 97.50 C 0.01 0.01 0.01 0.00 -0.01 0 1 85 -1
03JUL26 100.00 C 0.01 0.02 0.01 0.00 -0.01 0 7 158 -2
03JUL26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 299 0
03JUL26 105.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 54 0
03JUL26 107.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 109 0
03JUL26 110.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 112.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 20.14 -3.38 79 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 17.67 -3.16 83 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 15.22 -3.25 81 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 12.84 -2.81 81 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 10.57 -3.19 82 0 0 0
10JUL26 70.00 C 8.00 8.00 8.00 8.21 -2.85 72 3 3 +3
10JUL26 72.50 C 0.00 0.00 0.00 6.38 -2.67 76 0 10 0
10JUL26 75.00 C 4.42 4.45 4.42 4.79 -2.45 78 40 56 +40
10JUL26 77.50 C 4.60 4.70 3.30 3.48 -2.23 79 43 36 +27
10JUL26 80.00 C 2.80 4.62 2.30 2.48 -1.86 81 54 33 +27
10JUL26 82.50 C 2.80 3.17 1.64 1.76 -1.54 83 89 90 +39
10JUL26 85.00 C 1.80 2.55 1.15 1.15 -1.32 83 112 102 +64
10JUL26 87.50 C 1.30 1.87 0.80 0.73 -1.07 82 110 69 +41
10JUL26 90.00 C 1.23 1.39 0.56 0.45 -0.82 82 78 87 +18
10JUL26 92.50 C 0.68 1.00 0.45 0.27 -0.60 82 259 219 +182
10JUL26 95.00 C 0.66 0.72 0.33 0.15 -0.44 82 43 68 +25
10JUL26 97.50 C 0.39 0.39 0.35 0.09 -0.30 83 3 65 -1
10JUL26 100.00 C 0.25 0.37 0.21 0.05 -0.20 83 23 59 +4
10JUL26 102.50 C 0.25 0.30 0.13 0.03 -0.13 84 10 80 +6
10JUL26 105.00 C 0.23 0.23 0.15 0.02 -0.08 86 7 53 +7
10JUL26 107.50 C 0.15 0.17 0.08 0.01 -0.06 85 11 33 +7
10JUL26 110.00 C 0.09 0.09 0.09 0.01 -0.03 91 10 10 +10
10JUL26 112.50 C 0.12 0.12 0.07 0.01 -0.02 96 31 43 +30
30JUL26 35.00 C 0.00 0.00 0.00 42.68 -2.80 93 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 41.68 -3.31 83 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 40.68 -2.80 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 39.69 -2.80 90 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 38.69 -3.21 83 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 37.69 -2.75 76 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 36.70 -2.95 84 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 36.23 -2.28 143 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 34.71 -3.20 82 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 33.72 -2.76 82 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 32.73 -2.80 82 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 31.75 -2.90 83 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 30.66 -2.90 0 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 29.79 -2.80 83 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 28.81 -2.80 82 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 27.62 -2.89 0 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 25.23 -3.02 55 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 22.88 -2.90 69 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 21.35 -2.17 97 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 18.92 -2.16 88 0 137 0
30JUL26 62.50 C 0.00 0.00 0.00 16.30 -2.76 75 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 14.35 -2.68 76 0 181 0
30JUL26 67.50 C 0.00 0.00 0.00 12.53 -2.60 77 0 220 0
30JUL26 70.00 C 10.93 10.93 10.93 10.89 -2.46 78 4 196 +4
30JUL26 72.50 C 11.00 11.10 9.80 9.42 -2.32 79 33 300 +22
30JUL26 75.00 C 10.20 10.80 7.80 8.10 -2.13 80 11 405 +1
30JUL26 77.50 C 7.98 9.00 7.00 6.95 -1.98 81 10 422 +7
30JUL26 80.00 C 6.43 7.79 5.80 5.95 -1.85 82 114 1,542 -7
30JUL26 82.50 C 6.30 6.47 5.15 5.09 -1.71 83 69 356 +7
30JUL26 85.00 C 5.39 6.00 4.46 4.35 -1.54 84 52 443 +7
30JUL26 87.50 C 4.77 4.95 4.14 3.67 -1.46 84 28 830 -1
30JUL26 90.00 C 3.80 4.51 3.17 3.04 -1.39 84 44 774 +7
30JUL26 92.50 C 3.70 4.00 3.16 2.51 -1.25 84 11 321 +1
30JUL26 95.00 C 2.53 3.41 2.30 2.06 -1.11 84 19 1,130 -3
30JUL26 97.50 C 2.26 2.70 2.11 1.69 -0.98 84 38 399 +25
30JUL26 100.00 C 2.15 2.65 1.73 1.38 -0.86 84 39 1,371 -3
30JUL26 102.50 C 1.82 2.35 1.82 1.12 -0.75 84 4 118 0
30JUL26 105.00 C 1.76 1.90 1.35 0.90 -0.66 83 33 409 +20
30JUL26 107.50 C 1.67 1.67 1.67 0.73 -0.57 83 1 323 0
30JUL26 110.00 C 1.20 1.50 1.00 0.59 -0.49 83 13 473 0
30JUL26 112.50 C 1.30 1.39 0.94 0.47 -0.42 83 28 44 +24
28AUG26 35.00 C 0.00 0.00 0.00 42.79 -2.79 81 0 1 0
28AUG26 36.00 C 0.00 0.00 0.00 41.80 -3.19 79 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 40.68 -2.80 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 39.69 -2.80 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 38.69 -3.21 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 37.69 -2.78 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 36.70 -3.01 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 36.23 -2.51 95 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 34.75 -3.16 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 34.04 -2.52 79 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 32.84 -2.80 58 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 31.89 -3.05 62 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 30.95 -2.79 65 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 30.09 -2.73 70 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 28.91 -2.96 56 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 28.01 -2.97 61 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 26.10 -3.27 74 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 23.81 -2.75 72 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 21.80 -2.76 73 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 19.86 -2.70 74 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 18.05 -2.61 75 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 16.35 -2.52 75 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 14.78 -2.41 76 0 138 0
28AUG26 70.00 C 0.00 0.00 0.00 13.34 -2.30 77 0 87 0
28AUG26 72.50 C 0.00 0.00 0.00 12.12 -2.09 78 0 156 0
28AUG26 75.00 C 11.13 11.13 10.84 10.84 -2.06 78 3 381 0
28AUG26 77.50 C 0.00 0.00 0.00 9.67 -2.03 78 0 189 0
28AUG26 80.00 C 9.30 9.30 8.64 8.82 -1.82 80 9 794 +5
28AUG26 82.50 C 9.80 9.80 7.91 7.91 -1.69 80 3 180 +3
28AUG26 85.00 C 7.39 7.39 7.39 7.12 -1.62 81 2 1,601 0
28AUG26 87.50 C 6.93 6.93 6.35 6.38 -1.58 81 115 717 +115
28AUG26 90.00 C 6.00 7.30 5.60 5.65 -1.57 81 12 705 -7
28AUG26 92.50 C 6.72 6.72 5.27 5.00 -1.47 81 60 214 +60
28AUG26 95.00 C 4.92 5.18 4.92 4.41 -1.37 81 31 275 +14
28AUG26 97.50 C 0.00 0.00 0.00 3.89 -1.27 81 0 85 0
28AUG26 100.00 C 4.60 4.60 3.84 3.43 -1.17 81 3 1,414 0
28AUG26 102.50 C 0.00 0.00 0.00 3.01 -1.09 80 0 67 0
28AUG26 105.00 C 0.00 0.00 0.00 2.65 -1.00 80 0 212 0
28AUG26 107.50 C 0.00 0.00 0.00 2.32 -0.92 80 0 42 0
28AUG26 110.00 C 2.83 2.83 2.83 2.04 -0.84 80 2 206 0
28AUG26 112.50 C 3.20 3.20 2.45 1.79 -0.77 80 22 27 +22
29SEP26 35.00 C 0.00 0.00 0.00 42.79 -2.79 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 41.80 -3.19 0 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 40.77 -3.04 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 39.81 -3.04 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 38.86 -3.04 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 37.91 -2.57 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 36.96 -3.05 58 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 36.23 -2.51 72 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 35.11 -3.04 64 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 34.18 -3.05 65 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 33.27 -3.05 66 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 32.37 -2.57 67 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 31.49 -2.31 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 30.60 -2.22 68 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 29.74 -2.39 68 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 28.89 -2.09 69 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 26.81 -2.56 70 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 24.83 -2.63 70 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 22.94 -2.57 71 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 21.14 -2.51 71 0 110 0
29SEP26 62.50 C 0.00 0.00 0.00 19.46 -2.39 72 0 144 0
29SEP26 65.00 C 0.00 0.00 0.00 17.89 -2.30 72 0 633 0
29SEP26 67.50 C 0.00 0.00 0.00 16.48 -2.04 73 0 1,453 0
29SEP26 70.00 C 0.00 0.00 0.00 15.08 -2.01 73 0 1,657 0
29SEP26 72.50 C 0.00 0.00 0.00 13.87 -2.04 74 0 1,500 0
29SEP26 75.00 C 15.78 15.78 13.00 12.74 -1.93 74 2 411 +1
29SEP26 77.50 C 0.00 0.00 0.00 11.68 -1.99 75 0 374 0
29SEP26 80.00 C 11.87 12.08 11.57 10.69 -1.79 75 60 2,371 +3
29SEP26 82.50 C 10.25 10.25 10.25 9.86 -1.67 76 30 348 +30
29SEP26 85.00 C 9.55 9.55 9.05 9.05 -1.57 77 2 211 -1
29SEP26 87.50 C 0.00 0.00 0.00 8.33 -1.53 77 0 85 0
29SEP26 90.00 C 9.10 9.10 8.16 7.66 -1.48 78 501 763 +501
29SEP26 92.50 C 0.00 0.00 0.00 6.95 -1.41 77 0 131 0
29SEP26 95.00 C 6.65 6.65 6.65 6.31 -1.32 77 30 174 0
29SEP26 97.50 C 0.00 0.00 0.00 5.73 -1.24 77 0 363 0
29SEP26 100.00 C 0.00 0.00 0.00 5.19 -1.17 77 0 850 0
29SEP26 102.50 C 0.00 0.00 0.00 4.70 -1.10 77 0 63 0
29SEP26 105.00 C 5.29 5.29 4.97 4.26 -1.03 77 525 705 +350
29SEP26 107.50 C 0.00 0.00 0.00 3.86 -0.96 77 0 17 0
29SEP26 110.00 C 5.00 5.00 5.00 3.49 -0.90 77 3 187 -1
29SEP26 112.50 C 4.33 4.58 3.62 3.16 -0.83 77 12 56 +12
29SEP26 115.00 C 0.00 0.00 0.00 2.86 -0.78 77 0 28 0
29SEP26 117.50 C 0.00 0.00 0.00 2.58 -0.73 77 0 54 0
29SEP26 120.00 C 3.90 3.90 3.35 2.34 -0.67 77 7 135 0
29SEP26 122.50 C 3.14 3.14 3.05 2.11 -0.63 77 33 35 +30
29SEP26 125.00 C 2.95 2.95 2.86 1.91 -0.58 77 43 93 +43
29SEP26 127.50 C 2.77 2.79 2.72 1.73 -0.54 77 49 106 +40
29SEP26 130.00 C 2.75 2.75 2.58 1.56 -0.50 77 47 289 -4
29OCT26 57.50 C 0.00 0.00 0.00 23.75 - 68 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 22.03 - 68 0 0 -
29OCT26 62.50 C 0.00 0.00 0.00 20.37 -2.46 68 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.95 -2.11 69 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 17.51 -2.10 69 0 0 0
29OCT26 70.00 C 18.39 18.39 18.39 16.23 -2.86 70 15 15 +15
29OCT26 72.50 C 0.00 0.00 0.00 15.06 -2.07 70 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 13.97 -1.91 71 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 12.95 -1.81 72 0 0 0
29OCT26 80.00 C 12.00 12.00 12.00 11.93 -1.90 72 1 1 +1
29OCT26 82.50 C 12.37 12.37 12.37 11.15 -1.72 73 15 15 +15
29OCT26 85.00 C 0.00 0.00 0.00 10.36 -1.65 73 0 0 0
29OCT26 87.50 C 11.21 11.21 11.21 9.63 -1.58 74 1 9 +1
29OCT26 90.00 C 9.25 9.25 9.25 8.95 -1.53 74 1 31 +1
29OCT26 92.50 C 0.00 0.00 0.00 8.23 -1.50 74 0 30 0
29OCT26 95.00 C 7.86 7.86 7.75 7.56 -1.43 74 25 40 +25
29OCT26 97.50 C 8.16 8.16 7.75 6.95 -1.35 74 20 85 +10
29OCT26 100.00 C 0.00 0.00 0.00 6.38 -1.29 74 0 40 0
29OCT26 102.50 C 0.00 0.00 0.00 5.86 -1.22 74 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 5.38 -1.15 74 0 26 0
29OCT26 107.50 C 0.00 0.00 0.00 4.94 -1.08 74 0 18 0
29OCT26 110.00 C 0.00 0.00 0.00 4.53 -1.03 73 0 0 0
29OCT26 112.50 C 4.85 4.85 4.85 4.16 -0.97 73 1 2 -1
29OCT26 115.00 C 0.00 0.00 0.00 3.81 - 73 0 0 -
29OCT26 117.50 C 0.00 0.00 0.00 3.50 - 73 0 0 -
29OCT26 120.00 C 0.00 0.00 0.00 3.21 - 73 0 0 -
29OCT26 122.50 C 4.02 4.10 4.00 2.94 - 73 13 13 -
29OCT26 125.00 C 0.00 0.00 0.00 2.70 - 73 0 0 -
29OCT26 127.50 C 0.00 0.00 0.00 2.48 - 73 0 0 -
29OCT26 130.00 C 3.20 3.20 3.20 2.27 - 73 1 1 -
29OCT26 132.50 C 0.00 0.00 0.00 2.09 - 73 0 0 -
29OCT26 135.00 C 0.00 0.00 0.00 1.91 - 73 0 0 -
29OCT26 137.50 C 3.08 3.08 3.08 1.76 - 73 42 42 -
29OCT26 140.00 C 2.81 2.81 2.81 1.61 - 73 4 4 -
30DEC26 35.00 C 0.00 0.00 0.00 43.38 -2.77 62 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 42.46 -2.53 62 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 41.55 -2.60 62 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 40.65 -2.76 63 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 39.76 -2.60 63 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 38.52 -2.71 55 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 37.61 -2.84 55 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 36.75 -2.54 56 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 35.93 -2.56 58 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 35.41 -2.21 63 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 34.29 -2.49 59 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 33.47 -2.47 60 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 32.69 -2.43 61 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 32.18 -2.16 64 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 31.08 -2.46 61 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 30.22 -2.55 60 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 28.39 -2.48 61 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 26.80 -2.34 63 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 25.16 -2.33 64 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 23.74 -2.16 65 0 54 0
30DEC26 62.50 C 0.00 0.00 0.00 22.25 -2.15 65 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 21.10 -1.87 67 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 19.42 -2.19 65 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 18.35 -1.97 66 0 666 0
30DEC26 72.50 C 0.00 0.00 0.00 17.22 -2.03 67 0 2,257 0
30DEC26 75.00 C 17.45 17.45 17.45 16.18 -1.94 67 1 143 0
30DEC26 77.50 C 0.00 0.00 0.00 15.21 -1.84 68 0 80 0
30DEC26 80.00 C 15.00 15.00 15.00 14.29 -1.97 68 2 80 -1
30DEC26 82.50 C 0.00 0.00 0.00 13.55 -1.63 69 0 27 0
30DEC26 85.00 C 0.00 0.00 0.00 12.67 -1.65 69 1 95 0
30DEC26 87.50 C 0.00 0.00 0.00 12.03 -1.63 70 0 47 0
30DEC26 90.00 C 0.00 0.00 0.00 11.30 -1.30 70 0 127 0
30DEC26 92.50 C 0.00 0.00 0.00 10.55 -1.65 70 0 126 0
30DEC26 95.00 C 11.20 11.20 11.20 9.86 -1.57 70 1 104 0
30DEC26 97.50 C 0.00 0.00 0.00 9.21 -1.55 70 0 242 0
30DEC26 100.00 C 9.82 10.63 9.20 8.60 -1.50 70 5 177 0
30DEC26 102.50 C 9.30 9.30 9.30 8.04 -1.43 70 12 52 +12
30DEC26 105.00 C 0.00 0.00 0.00 7.51 -1.37 70 0 44 0
30DEC26 107.50 C 0.00 0.00 0.00 7.01 -1.32 70 0 43 0
30DEC26 110.00 C 7.00 7.00 7.00 6.55 -1.26 69 1 130 0
30DEC26 112.50 C 6.96 6.96 6.96 6.12 -1.21 69 10 41 +10
30DEC26 115.00 C 0.00 0.00 0.00 5.72 -1.16 69 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 5.34 -1.11 69 0 32 0
30DEC26 120.00 C 0.00 0.00 0.00 4.99 -1.06 69 0 201 0
30DEC26 122.50 C 0.00 0.00 0.00 4.67 -1.01 69 0 38 0
30DEC26 125.00 C 0.00 0.00 0.00 4.36 -0.97 69 0 88 0
30DEC26 127.50 C 0.00 0.00 0.00 4.08 -0.92 69 0 30 0
30DEC26 130.00 C 0.00 0.00 0.00 3.81 -0.89 69 0 193 0
30MAR27 35.00 C 0.00 0.00 0.00 43.80 -2.51 55 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 42.76 -3.54 52 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 41.86 -2.70 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 41.01 -2.68 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 40.16 -2.86 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 39.35 -2.89 55 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 38.49 -2.92 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 37.72 -2.74 56 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 36.91 -2.67 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 36.12 -3.11 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 35.36 -2.67 57 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 34.60 -2.62 57 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 33.85 -2.65 58 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 33.10 -3.25 58 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 32.47 -2.92 59 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 32.46 -2.06 64 0 308 0
30MAR27 52.50 C 0.00 0.00 0.00 29.99 -2.59 59 0 305 0
30MAR27 55.00 C 30.73 30.73 30.73 28.90 -1.85 63 15 701 +15
30MAR27 57.50 C 0.00 0.00 0.00 26.97 -2.23 61 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 25.67 -2.06 62 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 24.29 -2.03 62 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 22.94 -2.04 62 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 21.73 -1.98 62 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 20.48 -2.04 62 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 19.38 -2.08 62 0 504 0
30MAR27 75.00 C 0.00 0.00 0.00 18.57 -1.70 64 0 1,124 0
30MAR27 77.50 C 0.00 0.00 0.00 17.63 -1.70 64 0 606 0
30MAR27 80.00 C 0.00 0.00 0.00 16.77 -2.37 64 0 46 0
30MAR27 82.50 C 0.00 0.00 0.00 15.96 -1.67 65 0 29 0
30MAR27 85.00 C 0.00 0.00 0.00 15.19 -1.81 65 0 250 0
30MAR27 87.50 C 0.00 0.00 0.00 14.47 -1.76 65 0 52 0
30MAR27 90.00 C 0.00 0.00 0.00 13.79 -1.72 66 0 86 0
30MAR27 92.50 C 0.00 0.00 0.00 13.19 -1.64 66 0 65 0
30MAR27 95.00 C 0.00 0.00 0.00 12.50 -1.57 66 0 21 0
30MAR27 97.50 C 0.00 0.00 0.00 11.83 -1.52 66 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 11.19 -1.48 66 0 48 0
30MAR27 102.50 C 11.50 11.50 11.50 10.60 -1.42 66 1 19 +1
30MAR27 105.00 C 0.00 0.00 0.00 10.03 -1.38 66 0 73 0
30MAR27 107.50 C 0.00 0.00 0.00 9.50 -1.32 66 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 9.00 -1.28 66 0 63 0
30MAR27 112.50 C 10.80 10.80 10.80 8.52 -1.23 66 4 6 +4
29JUN27 50.00 C 0.00 0.00 0.00 33.51 -2.63 60 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 31.91 -2.58 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 30.39 -2.53 60 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 28.94 -2.48 60 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 27.68 -2.25 61 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 26.29 -1.99 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 24.89 -2.11 60 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 23.76 -2.14 61 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 22.74 -2.11 61 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 21.69 -2.02 61 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 20.74 -1.82 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 20.00 -1.79 63 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 19.16 -1.96 63 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 18.39 -1.52 63 0 2 0
29JUN27 85.00 C 0.00 0.00 0.00 17.62 -1.87 64 0 9 0
29JUN27 87.50 C 0.00 0.00 0.00 16.92 -1.87 64 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 16.27 -1.74 64 0 9 0
29JUN27 92.50 C 0.00 0.00 0.00 15.65 -1.64 65 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 15.02 -1.51 65 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 14.35 -1.46 65 0 0 0
29JUN27 100.00 C 14.33 14.33 14.33 13.70 -1.42 65 4 284 0
29JUN27 102.50 C 0.00 0.00 0.00 13.09 -1.37 65 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 12.51 -1.33 65 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 11.95 -1.29 64 0 2 0
29JUN27 110.00 C 13.30 13.63 13.30 11.42 -1.25 64 2 298 +1
29JUN27 112.50 C 0.00 0.00 0.00 10.92 -1.21 64 0 15 0
TOTAL CALL 5,049 47,588 +2,775
03JUL26 55.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 57.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 19 0
03JUL26 60.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
03JUL26 62.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 1 0
03JUL26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
03JUL26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 75 0
03JUL26 70.00 P 0.01 0.01 0.01 0.00 -0.01 0 2 234 0
03JUL26 72.50 P 0.06 0.08 0.01 0.00 -0.06 0 53 133 +51
03JUL26 75.00 P 0.36 0.43 0.01 0.00 -0.24 0 402 406 +144
03JUL26 77.50 P 0.72 1.25 0.06 0.00 -0.72 0 741 251 +49
03JUL26 80.00 P 2.00 3.23 0.40 2.40 +0.73 0 288 0 -214
03JUL26 82.50 P 4.50 6.02 2.80 4.90 +1.73 0 12 0 -160
03JUL26 85.00 P 6.50 7.80 4.00 7.40 +2.25 0 16 0 -37
03JUL26 87.50 P 8.00 8.00 8.00 9.90 +2.45 0 2 0 -42
03JUL26 90.00 P 8.80 8.80 8.80 12.40 +2.47 0 2 0 -29
03JUL26 92.50 P 0.00 0.00 0.00 14.90 +2.56 0 0 0 -3
03JUL26 95.00 P 0.00 0.00 0.00 17.40 +2.58 0 0 0 -2
03JUL26 97.50 P 0.00 0.00 0.00 19.90 +2.61 0 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 22.40 +2.62 0 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 24.90 +2.62 0 0 0 0
03JUL26 105.00 P 0.00 0.00 0.00 27.40 +2.62 0 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 29.90 +2.63 0 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 32.40 +2.63 0 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 34.90 +2.63 0 0 0 0
10JUL26 57.50 P 0.03 0.03 0.03 0.01 -0.01 82 10 10 +10
10JUL26 60.00 P 0.07 0.07 0.06 0.04 -0.01 85 13 17 +9
10JUL26 62.50 P 0.15 0.16 0.15 0.09 -0.01 82 10 48 +10
10JUL26 65.00 P 0.31 0.32 0.18 0.21 0.00 82 22 41 +8
10JUL26 67.50 P 0.50 0.58 0.32 0.44 +0.01 82 143 182 +73
10JUL26 70.00 P 0.86 1.10 0.55 0.85 +0.09 82 328 422 +266
10JUL26 72.50 P 1.50 1.70 1.00 1.47 +0.21 83 65 196 +32
10JUL26 75.00 P 2.14 2.70 1.56 2.37 +0.38 83 148 152 +65
10JUL26 77.50 P 3.55 3.91 2.24 3.54 +0.60 84 86 97 +42
10JUL26 80.00 P 4.11 5.68 3.38 5.03 +0.93 85 41 163 +13
10JUL26 82.50 P 5.70 6.83 4.60 6.77 +1.25 87 8 43 +1
10JUL26 85.00 P 6.70 9.00 6.70 8.72 +1.52 89 9 19 -1
10JUL26 87.50 P 0.00 0.00 0.00 10.89 +1.82 93 0 19 0
10JUL26 90.00 P 0.00 0.00 0.00 13.18 +2.07 98 0 3 0
10JUL26 92.50 P 0.00 0.00 0.00 15.12 +1.83 82 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 17.96 +2.41 111 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 20.41 +2.47 119 0 3 0
10JUL26 100.00 P 0.00 0.00 0.00 23.09 +3.02 138 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 25.24 +2.36 127 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 28.08 +2.68 156 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 30.47 +2.53 158 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 32.89 +2.39 161 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 35.61 +2.98 183 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 104 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 101 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 97 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 94 0 12 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 91 0 55 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 87 0 9 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 84 0 20 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 81 0 45 0
30JUL26 43.00 P 0.00 0.00 0.00 0.02 0.00 84 0 31 0
30JUL26 44.00 P 0.03 0.04 0.03 0.03 0.00 85 3 95 +2
30JUL26 45.00 P 0.04 0.04 0.04 0.04 0.00 85 2 56 +2
30JUL26 46.00 P 0.05 0.06 0.05 0.05 0.00 84 9 61 +9
30JUL26 47.00 P 0.00 0.00 0.00 0.06 -0.01 83 0 263 0
30JUL26 48.00 P 0.00 0.00 0.00 0.09 0.00 84 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.11 0.00 84 0 153 0
30JUL26 50.00 P 0.14 0.15 0.13 0.14 0.00 83 8 221 -3
30JUL26 52.50 P 0.29 0.29 0.27 0.25 +0.01 83 2 1,474 0
30JUL26 55.00 P 0.42 0.42 0.33 0.39 0.00 82 14 210 +1
30JUL26 57.50 P 0.67 0.70 0.67 0.66 +0.05 83 2 132 0
30JUL26 60.00 P 1.00 1.00 0.75 0.94 +0.04 82 35 407 +20
30JUL26 62.50 P 1.27 1.40 1.18 1.37 +0.12 82 25 386 +1
30JUL26 65.00 P 1.86 2.01 1.45 1.92 +0.19 82 35 531 +12
30JUL26 67.50 P 2.40 2.70 2.00 2.56 +0.23 82 48 459 +34
30JUL26 70.00 P 3.05 3.50 2.63 3.40 +0.37 82 110 1,193 +30
30JUL26 72.50 P 3.96 4.45 3.55 4.41 +0.50 82 100 306 +3
30JUL26 75.00 P 5.50 6.00 4.60 5.60 +0.66 83 90 397 -4
30JUL26 77.50 P 6.20 7.00 5.68 7.02 +0.92 85 28 499 +5
30JUL26 80.00 P 8.00 8.19 6.85 8.53 +0.95 86 49 600 +33
30JUL26 82.50 P 8.78 8.78 8.78 10.10 +1.04 86 4 181 0
30JUL26 85.00 P 11.50 12.30 10.90 11.73 +1.20 86 6 290 0
30JUL26 87.50 P 0.00 0.00 0.00 13.70 +1.41 88 1 422 -1
30JUL26 90.00 P 0.00 0.00 0.00 15.65 +1.60 89 0 224 0
30JUL26 92.50 P 17.00 17.00 17.00 17.68 +1.65 90 1 101 0
30JUL26 95.00 P 0.00 0.00 0.00 19.82 +1.78 92 0 422 0
30JUL26 97.50 P 0.00 0.00 0.00 22.00 +1.92 93 0 66 0
30JUL26 100.00 P 0.00 0.00 0.00 24.28 +2.02 96 0 1,001 0
30JUL26 102.50 P 0.00 0.00 0.00 26.58 +2.14 98 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 28.89 +2.23 99 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 31.22 +2.27 101 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 33.59 +2.35 103 0 3 0
30JUL26 112.50 P 0.00 0.00 0.00 36.21 +2.64 110 0 0 0
28AUG26 35.00 P 0.06 0.06 0.06 0.03 0.00 81 8 80 +8
28AUG26 36.00 P 0.00 0.00 0.00 0.04 0.00 81 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.05 0.00 80 0 19 0
28AUG26 38.00 P 0.00 0.00 0.00 0.07 0.00 81 0 15 0
28AUG26 39.00 P 0.00 0.00 0.00 0.08 0.00 80 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.11 0.00 80 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.13 0.00 80 0 8 0
28AUG26 42.00 P 0.00 0.00 0.00 0.17 +0.01 80 0 51 0
28AUG26 43.00 P 0.24 0.24 0.24 0.21 +0.01 80 1 92 +1
28AUG26 44.00 P 0.00 0.00 0.00 0.25 +0.01 80 0 25 0
28AUG26 45.00 P 0.00 0.00 0.00 0.30 +0.01 80 0 9 0
28AUG26 46.00 P 0.00 0.00 0.00 0.37 +0.02 80 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 0.43 +0.02 80 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 0.52 +0.04 80 0 26 0
28AUG26 49.00 P 0.00 0.00 0.00 0.61 +0.04 80 0 3 0
28AUG26 50.00 P 0.58 0.72 0.58 0.70 +0.04 80 9 169 0
28AUG26 52.50 P 0.90 1.00 0.90 0.95 0.00 79 4 118 +4
28AUG26 55.00 P 1.19 1.35 1.19 1.34 +0.09 79 8 86 +2
28AUG26 57.50 P 1.88 1.88 1.88 1.78 +0.14 79 1 120 +1
28AUG26 60.00 P 2.43 2.43 2.00 2.32 +0.16 79 25 2,231 -2
28AUG26 62.50 P 2.70 3.00 2.54 3.00 +0.25 78 11 102 -2
28AUG26 65.00 P 3.62 3.72 3.20 3.77 +0.32 79 56 923 -3
28AUG26 67.50 P 4.00 4.55 4.00 4.69 +0.43 79 2 176 0
28AUG26 70.00 P 5.25 5.95 4.76 5.73 +0.58 79 9 253 +6
28AUG26 72.50 P 6.81 6.81 6.78 6.92 +0.67 80 16 321 -14
28AUG26 75.00 P 7.52 8.30 7.52 8.21 +0.86 80 4 268 +3
28AUG26 77.50 P 8.68 8.68 8.66 9.63 +0.91 81 21 254 0
28AUG26 80.00 P 10.40 10.40 9.71 11.16 +1.03 82 2 63 -1
28AUG26 82.50 P 0.00 0.00 0.00 12.77 +1.12 83 0 330 0
28AUG26 85.00 P 0.00 0.00 0.00 14.48 +1.30 83 1 232 0
28AUG26 87.50 P 0.00 0.00 0.00 16.21 +1.24 83 1 202 0
28AUG26 90.00 P 0.00 0.00 0.00 18.08 +1.41 84 0 72 0
28AUG26 92.50 P 0.00 0.00 0.00 19.98 +1.42 85 0 68 0
28AUG26 95.00 P 0.00 0.00 0.00 21.97 +1.50 86 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 24.03 +1.65 86 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 26.11 +1.68 87 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 28.30 +1.81 89 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 30.50 +1.90 89 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 32.75 +1.96 90 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 35.03 +2.04 92 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 37.30 +2.07 93 0 0 0
29SEP26 35.00 P 0.18 0.21 0.18 0.12 +0.02 77 5 103 +5
29SEP26 36.00 P 0.22 0.22 0.22 0.14 +0.01 76 2 9 +2
29SEP26 37.00 P 0.00 0.00 0.00 0.18 +0.02 77 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.22 +0.03 77 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.26 +0.03 76 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.32 +0.04 77 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.38 +0.05 77 0 17 0
29SEP26 42.00 P 0.00 0.00 0.00 0.45 +0.05 77 0 18 0
29SEP26 43.00 P 0.00 0.00 0.00 0.52 +0.06 76 0 50 0
29SEP26 44.00 P 0.00 0.00 0.00 0.62 +0.08 77 0 101 0
29SEP26 45.00 P 0.00 0.00 0.00 0.71 +0.07 77 0 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.81 +0.08 77 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.94 +0.12 77 0 63 0
29SEP26 48.00 P 0.00 0.00 0.00 1.02 +0.06 76 0 39 0
29SEP26 49.00 P 0.00 0.00 0.00 1.15 +0.07 76 0 120 0
29SEP26 50.00 P 1.25 1.30 1.11 1.29 +0.10 75 11 2,755 +5
29SEP26 52.50 P 0.00 0.00 0.00 1.72 +0.17 75 0 1,036 0
29SEP26 55.00 P 0.00 0.00 0.00 2.24 +0.26 75 0 894 0
29SEP26 57.50 P 2.68 2.68 2.68 2.80 +0.26 75 1 455 +1
29SEP26 60.00 P 3.05 3.43 3.05 3.52 +0.36 75 6 838 +6
29SEP26 62.50 P 0.00 0.00 0.00 4.28 +0.40 75 0 779 0
29SEP26 65.00 P 0.00 0.00 0.00 5.19 +0.50 75 0 1,125 0
29SEP26 67.50 P 5.95 6.22 5.95 6.21 +0.63 75 25 431 +21
29SEP26 70.00 P 6.90 6.90 6.90 7.34 +0.68 75 1 360 -1
29SEP26 72.50 P 8.11 8.11 8.11 8.61 +0.81 76 12 271 -7
29SEP26 75.00 P 9.79 9.79 8.74 9.93 +0.88 76 32 605 0
29SEP26 77.50 P 11.21 11.36 11.21 11.41 +1.00 77 16 458 +15
29SEP26 80.00 P 11.90 11.90 11.60 12.93 +1.11 77 200 337 +12
29SEP26 82.50 P 0.00 0.00 0.00 14.55 +1.19 78 0 181 0
29SEP26 85.00 P 0.00 0.00 0.00 16.26 +1.30 79 0 90 0
29SEP26 87.50 P 0.00 0.00 0.00 17.96 +1.28 79 0 87 0
29SEP26 90.00 P 0.00 0.00 0.00 19.83 +1.41 80 0 155 0
29SEP26 92.50 P 0.00 0.00 0.00 21.67 +1.43 80 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 23.66 +1.56 81 0 52 0
29SEP26 97.50 P 0.00 0.00 0.00 25.61 +1.58 81 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 27.67 +1.72 82 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 29.75 +1.78 82 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.86 +1.81 83 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.06 +1.93 84 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 36.27 +2.01 85 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 38.49 +2.02 86 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 40.78 +2.10 87 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.09 +2.20 88 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.41 +2.22 89 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 47.75 +2.26 90 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 50.13 +2.40 91 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 52.50 +2.34 92 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 54.82 +2.51 93 0 2 0
29OCT26 57.50 P 3.35 3.35 3.35 3.53 - 72 5 5 -
29OCT26 60.00 P 4.15 4.15 4.15 4.26 - 71 1 1 -
29OCT26 62.50 P 0.00 0.00 0.00 5.14 +0.46 71 0 19 0
29OCT26 65.00 P 0.00 0.00 0.00 6.10 +0.51 72 0 8 0
29OCT26 67.50 P 0.00 0.00 0.00 7.17 +0.61 72 0 1 0
29OCT26 70.00 P 0.00 0.00 0.00 8.35 +0.69 72 0 24 0
29OCT26 72.50 P 9.54 9.68 9.50 9.64 +0.76 72 50 80 +50
29OCT26 75.00 P 9.97 10.65 9.96 11.04 +0.88 73 20 60 +15
29OCT26 77.50 P 0.00 0.00 0.00 12.49 +0.94 74 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 14.05 +1.10 74 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 15.68 +1.20 74 0 45 0
29OCT26 85.00 P 0.00 0.00 0.00 17.38 +1.35 75 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 19.12 +1.37 75 0 32 0
29OCT26 90.00 P 0.00 0.00 0.00 20.93 +1.43 76 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 22.80 +1.54 77 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 24.64 +1.44 76 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 26.67 +1.60 77 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 28.64 +1.69 78 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 30.71 +1.67 78 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 32.81 +1.75 79 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 34.90 +1.75 79 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 37.09 +1.85 80 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 39.30 +1.96 81 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 41.52 - 81 0 0 -
29OCT26 117.50 P 0.00 0.00 0.00 43.75 - 82 0 0 -
29OCT26 120.00 P 0.00 0.00 0.00 46.07 - 83 0 0 -
29OCT26 122.50 P 0.00 0.00 0.00 48.39 - 84 0 0 -
29OCT26 125.00 P 0.00 0.00 0.00 50.71 - 85 0 0 -
29OCT26 127.50 P 0.00 0.00 0.00 53.05 - 86 0 0 -
29OCT26 130.00 P 0.00 0.00 0.00 55.38 - 86 0 0 -
29OCT26 132.50 P 0.00 0.00 0.00 57.69 - 87 0 0 -
29OCT26 135.00 P 0.00 0.00 0.00 60.04 - 87 0 0 -
29OCT26 137.50 P 0.00 0.00 0.00 62.37 - 88 0 0 -
29OCT26 140.00 P 0.00 0.00 0.00 64.77 - 89 0 0 -
30DEC26 35.00 P 0.00 0.00 0.00 0.49 +0.02 69 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 0.57 +0.03 69 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.67 +0.04 69 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.77 +0.04 69 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.87 +0.04 69 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 0.99 +0.06 69 0 50 0
30DEC26 41.00 P 0.00 0.00 0.00 1.13 +0.06 69 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 1.21 +0.03 68 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.35 +0.06 68 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.50 +0.07 68 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.68 +0.11 68 0 46 0
30DEC26 46.00 P 0.00 0.00 0.00 1.86 +0.11 68 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 2.04 +0.11 68 0 10 0
30DEC26 48.00 P 0.00 0.00 0.00 2.24 +0.13 68 0 105 0
30DEC26 49.00 P 0.00 0.00 0.00 2.47 +0.17 68 0 15 0
30DEC26 50.00 P 2.55 2.55 2.38 2.71 +0.18 68 8 412 +4
30DEC26 52.50 P 0.00 0.00 0.00 3.30 +0.17 68 0 212 0
30DEC26 55.00 P 3.63 4.07 3.56 4.04 +0.26 68 32 206 +28
30DEC26 57.50 P 0.00 0.00 0.00 4.80 +0.26 68 0 185 0
30DEC26 60.00 P 0.00 0.00 0.00 5.69 +0.37 67 0 366 0
30DEC26 62.50 P 0.00 0.00 0.00 6.62 +0.37 67 0 93 0
30DEC26 65.00 P 7.50 7.50 7.00 7.66 +0.47 67 4 1,141 -1
30DEC26 67.50 P 0.00 0.00 0.00 8.87 +0.62 68 0 230 0
30DEC26 70.00 P 10.18 10.18 10.18 10.12 +0.75 68 10 757 +10
30DEC26 72.50 P 0.00 0.00 0.00 11.50 +0.89 69 0 867 0
30DEC26 75.00 P 12.05 12.20 12.05 12.94 +0.98 69 20 210 0
30DEC26 77.50 P 0.00 0.00 0.00 14.37 +0.99 69 0 155 0
30DEC26 80.00 P 0.00 0.00 0.00 15.96 +1.08 70 0 119 0
30DEC26 82.50 P 0.00 0.00 0.00 17.60 +1.06 70 0 173 0
30DEC26 85.00 P 0.00 0.00 0.00 19.33 +1.26 71 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 21.15 +1.38 71 0 148 0
30DEC26 90.00 P 0.00 0.00 0.00 22.94 +1.55 72 0 126 0
30DEC26 92.50 P 0.00 0.00 0.00 24.73 +1.45 72 0 266 0
30DEC26 95.00 P 0.00 0.00 0.00 26.58 +1.46 72 0 16 0
30DEC26 97.50 P 0.00 0.00 0.00 28.53 +1.54 73 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 30.48 +1.58 73 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 32.44 +1.58 73 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 34.48 +1.62 74 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 36.58 +1.69 74 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 38.69 +1.74 74 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 40.80 +1.77 75 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 42.94 +1.80 75 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 45.17 +1.89 76 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 47.40 +1.95 76 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 49.64 +1.95 77 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 51.88 +1.88 77 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 54.18 +1.94 78 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.51 +2.03 79 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.94 +0.07 65 0 53 0
30MAR27 36.00 P 0.00 0.00 0.00 1.04 +0.06 65 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 1.18 +0.07 65 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.28 +0.02 64 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.43 +0.05 64 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.59 +0.07 64 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.77 +0.11 64 0 51 0
30MAR27 42.00 P 1.81 1.81 1.81 1.96 +0.15 64 1 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.14 +0.14 64 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 2.33 +0.14 64 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 2.56 +0.19 64 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.81 +0.22 64 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 3.05 +0.22 64 0 4 0
30MAR27 48.00 P 0.00 0.00 0.00 3.30 +0.22 64 0 14 0
30MAR27 49.00 P 0.00 0.00 0.00 3.54 +0.22 64 0 9 0
30MAR27 50.00 P 3.56 3.56 3.56 3.82 +0.25 64 1 466 0
30MAR27 52.50 P 4.28 4.28 4.28 4.59 +0.31 64 2 447 +2
30MAR27 55.00 P 0.00 0.00 0.00 5.37 +0.31 64 0 657 0
30MAR27 57.50 P 0.00 0.00 0.00 6.30 +0.44 64 0 667 0
30MAR27 60.00 P 0.00 0.00 0.00 7.25 +0.43 64 0 654 0
30MAR27 62.50 P 0.00 0.00 0.00 8.25 +0.47 64 0 19 0
30MAR27 65.00 P 0.00 0.00 0.00 9.39 +0.58 64 0 72 0
30MAR27 67.50 P 0.00 0.00 0.00 10.57 +0.61 64 0 55 0
30MAR27 70.00 P 11.35 11.35 11.35 11.86 +0.68 64 4 98 0
30MAR27 72.50 P 0.00 0.00 0.00 13.25 +0.74 64 0 562 0
30MAR27 75.00 P 0.00 0.00 0.00 14.72 +0.82 64 0 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 16.26 +0.90 65 0 651 0
30MAR27 80.00 P 0.00 0.00 0.00 17.86 +0.96 65 0 94 0
30MAR27 82.50 P 0.00 0.00 0.00 19.50 +1.00 65 0 38 0
30MAR27 85.00 P 0.00 0.00 0.00 21.21 +1.06 66 0 104 0
30MAR27 87.50 P 0.00 0.00 0.00 22.97 +1.13 66 0 68 0
30MAR27 90.00 P 0.00 0.00 0.00 24.99 +1.37 67 0 46 0
30MAR27 92.50 P 0.00 0.00 0.00 26.85 +1.23 68 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 28.66 +1.23 68 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 30.50 +1.26 68 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 32.47 +1.41 69 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 34.44 +1.46 69 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 36.42 +1.47 69 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 38.40 +1.47 69 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 40.46 +1.55 70 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 42.58 +1.67 70 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 4.99 +0.36 62 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 5.79 +0.37 62 0 22 0
29JUN27 55.00 P 0.00 0.00 0.00 6.73 +0.49 62 0 9 0
29JUN27 57.50 P 0.00 0.00 0.00 7.71 +0.50 62 0 73 0
29JUN27 60.00 P 7.80 7.80 7.80 8.69 +0.50 62 1 34 +1
29JUN27 62.50 P 0.00 0.00 0.00 9.84 +0.65 62 0 43 0
29JUN27 65.00 P 10.60 10.60 10.60 11.01 +0.65 62 1 68 +1
29JUN27 67.50 P 0.00 0.00 0.00 12.18 +0.63 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.54 +0.70 62 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 14.96 +0.76 62 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 16.45 +0.81 63 0 35 0
29JUN27 77.50 P 17.58 17.58 16.78 18.03 +0.88 63 25 41 +10
29JUN27 80.00 P 0.00 0.00 0.00 19.64 +0.92 63 0 58 0
29JUN27 82.50 P 0.00 0.00 0.00 21.32 +0.99 64 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 23.04 +1.05 64 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 24.81 +1.10 64 0 0 0
29JUN27 90.00 P 26.00 26.45 24.99 26.99 +1.52 66 6 28 -2
29JUN27 92.50 P 0.00 0.00 0.00 28.67 +1.41 66 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 30.55 +1.63 66 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 32.44 +1.67 66 0 0 0
29JUN27 100.00 P 33.73 33.73 33.73 34.31 +1.61 67 4 4 +4
29JUN27 102.50 P 0.00 0.00 0.00 36.30 +1.48 67 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 38.28 +1.54 67 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 40.28 +1.55 67 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 42.28 +1.55 67 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 44.29 +1.57 68 0 0 0
TOTAL PUT 3,658 45,100 +613
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SNO - SUNNY OPT CLOSING PRICE HK$ 60.05
03JUL26 45.00 C 16.71 16.71 16.71 15.05 +0.85 0 16 0 0
03JUL26 46.00 C 0.00 0.00 0.00 14.05 +0.83 0 0 0 0
03JUL26 47.00 C 0.00 0.00 0.00 13.05 +0.85 0 0 0 0
03JUL26 48.00 C 0.00 0.00 0.00 12.05 +0.84 0 0 0 0
03JUL26 49.00 C 0.00 0.00 0.00 11.05 +0.80 0 0 0 0
03JUL26 50.00 C 0.00 0.00 0.00 10.05 +0.85 0 0 0 0
03JUL26 52.50 C 0.00 0.00 0.00 7.55 +0.84 0 0 0 -4
03JUL26 55.00 C 0.00 0.00 0.00 5.05 +0.68 0 0 0 -1
03JUL26 57.50 C 3.08 3.08 2.60 2.55 +0.26 0 2 0 -15
03JUL26 60.00 C 0.84 1.13 0.25 0.05 -0.79 0 85 0 -225
03JUL26 62.50 C 0.18 0.37 0.11 0.00 -0.24 0 169 244 -13
03JUL26 65.00 C 0.05 0.05 0.03 0.00 -0.05 0 4 37 +2
03JUL26 67.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 29 0
03JUL26 70.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 116 0
03JUL26 72.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
03JUL26 75.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 206 0
03JUL26 77.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 62 0
03JUL26 80.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 112 0
03JUL26 82.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 143 0
03JUL26 85.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 107 0
03JUL26 87.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 45 0
03JUL26 90.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 17 0
03JUL26 92.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 39 0
03JUL26 95.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 63 0
03JUL26 97.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
03JUL26 100.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 102.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 15.25 +0.96 124 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 14.20 +0.92 109 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 13.28 +0.73 112 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 12.46 +0.97 121 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 11.34 +0.97 102 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 10.45 +1.01 103 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 8.04 +0.79 87 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 5.66 +0.19 71 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 3.84 +0.13 71 0 1 0
10JUL26 60.00 C 2.80 3.57 2.70 2.38 -0.05 70 56 59 +53
10JUL26 62.50 C 1.57 2.15 1.50 1.41 -0.12 71 53 103 +16
10JUL26 65.00 C 1.15 1.21 0.92 0.78 -0.14 72 63 126 +43
10JUL26 67.50 C 0.54 0.82 0.45 0.39 -0.12 72 55 70 +43
10JUL26 70.00 C 0.33 0.50 0.33 0.18 -0.09 72 79 106 +70
10JUL26 72.50 C 0.22 0.31 0.20 0.08 -0.06 72 133 144 +118
10JUL26 75.00 C 0.17 0.20 0.12 0.03 -0.04 71 36 72 +36
10JUL26 77.50 C 0.00 0.00 0.00 0.02 -0.02 76 0 55 0
10JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.01 78 0 12 0
10JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 85 0 11 0
30JUL26 42.00 C 0.00 0.00 0.00 18.29 +0.75 73 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 17.32 +0.63 72 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 16.36 +0.56 70 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 15.41 +0.60 69 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 14.48 +0.57 68 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 13.56 +0.53 67 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 12.66 +0.49 67 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 11.78 +0.43 66 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 11.29 +0.89 75 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 9.27 +0.73 72 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 7.16 +0.26 65 0 15 0
30JUL26 57.50 C 5.46 6.85 5.46 5.63 +0.17 65 50 394 -3
30JUL26 60.00 C 4.70 4.70 4.70 4.36 +0.10 65 28 67 +28
30JUL26 62.50 C 3.50 3.50 3.50 3.34 +0.03 66 1 185 0
30JUL26 65.00 C 2.58 3.08 2.55 2.59 +0.04 68 119 203 +36
30JUL26 67.50 C 1.97 2.28 1.97 1.91 +0.01 67 20 586 +17
30JUL26 70.00 C 1.56 1.97 1.51 1.38 -0.02 67 9 408 +4
30JUL26 72.50 C 1.21 1.34 1.21 0.98 -0.03 67 17 540 -11
30JUL26 75.00 C 0.93 1.17 0.93 0.69 -0.04 67 105 574 +19
30JUL26 77.50 C 0.76 0.93 0.76 0.48 -0.04 67 120 380 -21
30JUL26 80.00 C 0.58 0.58 0.58 0.33 -0.03 67 4 389 +4
30JUL26 82.50 C 0.57 0.57 0.57 0.22 -0.03 67 30 345 +30
30JUL26 85.00 C 0.41 0.48 0.41 0.15 -0.02 67 33 344 +11
30JUL26 87.50 C 0.00 0.00 0.00 0.10 -0.02 67 0 200 0
30JUL26 90.00 C 0.00 0.00 0.00 0.07 -0.01 67 0 371 0
30JUL26 92.50 C 0.00 0.00 0.00 0.05 -0.01 68 0 217 0
30JUL26 95.00 C 0.22 0.23 0.22 0.03 -0.01 67 4 352 +4
30JUL26 97.50 C 0.00 0.00 0.00 0.02 -0.01 67 0 184 0
30JUL26 100.00 C 0.16 0.16 0.16 0.01 -0.01 66 1 113 -1
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 69 0 74 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 71 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 16.52 +0.81 74 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 15.44 +0.71 69 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 14.61 +0.32 68 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 13.67 +0.36 65 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 13.02 +0.65 67 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 12.13 +0.49 64 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 10.79 +0.78 70 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 8.82 +0.28 64 0 7 0
28AUG26 57.50 C 0.00 0.00 0.00 7.44 +0.22 64 0 22 0
28AUG26 60.00 C 6.29 6.30 6.29 6.30 +0.23 65 6 113 +6
28AUG26 62.50 C 5.71 5.71 5.71 5.22 +0.13 65 2 60 0
28AUG26 65.00 C 4.52 4.52 4.52 4.36 +0.08 66 21 176 +9
28AUG26 67.50 C 3.80 3.80 3.80 3.67 +0.09 67 15 140 +15
28AUG26 70.00 C 3.13 3.20 3.13 3.00 +0.06 66 51 333 +51
28AUG26 72.50 C 2.68 2.68 2.68 2.44 +0.04 66 15 264 +6
28AUG26 75.00 C 2.23 2.23 2.23 1.97 +0.02 66 5 418 -5
28AUG26 77.50 C 2.12 2.12 2.12 1.59 +0.01 66 38 575 +4
28AUG26 80.00 C 1.65 1.92 1.65 1.27 -0.01 66 21 572 +10
28AUG26 82.50 C 1.42 1.65 1.39 1.01 -0.02 66 105 452 0
28AUG26 85.00 C 0.00 0.00 0.00 0.81 -0.01 66 4 341 -4
28AUG26 87.50 C 0.00 0.00 0.00 0.64 -0.02 66 0 453 0
28AUG26 90.00 C 0.00 0.00 0.00 0.51 -0.02 66 0 428 0
28AUG26 92.50 C 0.00 0.00 0.00 0.40 -0.02 66 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.31 -0.02 66 0 309 0
28AUG26 97.50 C 0.67 0.67 0.67 0.25 -0.02 66 30 244 -30
28AUG26 100.00 C 0.00 0.00 0.00 0.19 -0.02 66 0 92 0
28AUG26 102.50 C 0.00 0.00 0.00 0.15 -0.02 66 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.12 -0.01 66 0 199 0
28AUG26 107.50 C 0.41 0.41 0.41 0.10 -0.01 66 1 311 +1
29SEP26 42.00 C 0.00 0.00 0.00 19.31 +0.49 64 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 18.46 +0.38 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 17.62 +0.42 63 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 16.80 +0.37 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 16.00 +0.12 62 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 15.23 +0.52 62 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 14.47 +0.38 61 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 13.74 +0.04 61 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 13.04 +0.47 61 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 11.82 +0.74 65 0 13 0
29SEP26 55.00 C 0.00 0.00 0.00 9.95 +0.27 61 0 140 0
29SEP26 57.50 C 0.00 0.00 0.00 8.62 +0.22 61 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 7.39 +0.11 61 0 233 0
29SEP26 62.50 C 0.00 0.00 0.00 6.36 +0.07 61 0 66 0
29SEP26 65.00 C 0.00 0.00 0.00 5.57 +0.12 62 0 1,611 0
29SEP26 67.50 C 0.00 0.00 0.00 4.81 +0.10 63 0 880 0
29SEP26 70.00 C 4.46 4.46 4.30 4.13 +0.06 63 35 375 +35
29SEP26 72.50 C 0.00 0.00 0.00 3.52 +0.05 63 0 210 0
29SEP26 75.00 C 0.00 0.00 0.00 2.98 +0.03 63 0 237 0
29SEP26 77.50 C 0.00 0.00 0.00 2.51 +0.01 63 0 230 0
29SEP26 80.00 C 2.53 2.85 2.52 2.12 0.00 63 36 576 -21
29SEP26 82.50 C 2.22 2.51 2.22 1.78 -0.01 62 26 441 0
29SEP26 85.00 C 0.00 0.00 0.00 1.49 -0.02 62 0 436 0
29SEP26 87.50 C 0.00 0.00 0.00 1.25 -0.02 62 0 622 0
29SEP26 90.00 C 0.00 0.00 0.00 1.05 -0.02 62 0 762 0
29SEP26 92.50 C 0.00 0.00 0.00 0.87 -0.03 62 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.73 -0.03 62 0 710 0
29SEP26 97.50 C 0.00 0.00 0.00 0.61 -0.03 62 0 96 0
29SEP26 100.00 C 0.00 0.00 0.00 0.51 -0.02 62 0 285 0
29SEP26 102.50 C 0.00 0.00 0.00 0.42 -0.03 62 0 64 0
29SEP26 105.00 C 0.00 0.00 0.00 0.35 -0.03 62 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.29 -0.02 62 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.24 -0.02 62 0 185 0
29SEP26 112.50 C 0.00 0.00 0.00 0.20 -0.02 62 0 368 0
29OCT26 45.00 C 0.00 0.00 0.00 17.85 +1.01 66 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 17.09 +0.68 65 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 16.35 +1.01 65 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 15.63 +0.99 64 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 14.93 +0.97 64 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 14.25 +0.83 64 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 12.20 +0.01 59 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 10.81 +0.30 59 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 9.55 +0.28 59 0 6 0
29OCT26 60.00 C 0.00 0.00 0.00 8.39 +0.22 59 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 7.30 +0.12 59 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 6.49 +0.17 60 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 5.72 +0.14 60 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 4.96 +0.06 60 0 7 0
29OCT26 72.50 C 0.00 0.00 0.00 4.38 +0.09 61 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 3.80 +0.07 61 0 9 0
29OCT26 77.50 C 0.00 0.00 0.00 3.29 +0.06 60 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 2.84 +0.04 60 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 2.45 +0.02 60 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 20.72 +0.39 59 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 19.95 +0.37 58 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 19.20 +0.37 58 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 18.47 +0.38 58 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 17.76 +0.41 57 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 17.07 +0.41 57 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 16.40 +0.26 57 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 15.75 +0.40 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.11 +0.28 57 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 13.63 +0.34 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 12.27 -0.18 56 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 11.04 +0.27 56 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 9.96 +0.23 57 0 74 0
30DEC26 62.50 C 0.00 0.00 0.00 8.97 +0.21 57 0 51 0
30DEC26 65.00 C 0.00 0.00 0.00 8.25 +0.35 58 0 65 0
30DEC26 67.50 C 0.00 0.00 0.00 7.28 +0.20 57 0 195 0
30DEC26 70.00 C 0.00 0.00 0.00 6.58 +0.18 58 0 130 0
30DEC26 72.50 C 0.00 0.00 0.00 5.90 +0.10 58 0 109 0
30DEC26 75.00 C 0.00 0.00 0.00 5.27 +0.05 58 0 332 0
30DEC26 77.50 C 0.00 0.00 0.00 4.70 -0.06 58 0 79 0
30DEC26 80.00 C 0.00 0.00 0.00 4.19 -0.08 58 0 617 0
30DEC26 82.50 C 0.00 0.00 0.00 3.73 -0.09 58 0 93 0
30DEC26 85.00 C 3.91 3.91 3.91 3.32 -0.10 57 30 107 +30
30DEC26 87.50 C 0.00 0.00 0.00 2.96 -0.10 57 0 150 0
30DEC26 90.00 C 3.24 3.27 3.24 2.63 -0.03 57 60 659 +44
30DEC26 92.50 C 2.80 2.80 2.80 2.35 -0.03 57 1 17 +1
30DEC26 95.00 C 2.76 2.81 2.76 2.09 -0.11 57 60 146 +60
30DEC26 97.50 C 0.00 0.00 0.00 1.86 -0.05 57 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 1.65 -0.11 57 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 1.47 -0.06 57 0 2 0
30DEC26 105.00 C 0.00 0.00 0.00 1.31 -0.06 57 0 60 0
30DEC26 107.50 C 0.00 0.00 0.00 1.13 -0.10 57 0 364 0
30MAR27 42.00 C 0.00 0.00 0.00 22.25 +0.75 59 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 21.70 +0.76 60 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 21.01 +0.81 59 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.34 +0.85 59 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.68 +0.81 59 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 19.04 +0.80 58 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 18.42 +0.81 58 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 17.81 +0.79 58 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 17.17 +0.71 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 15.72 +0.63 57 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 14.52 +0.49 57 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 13.31 +0.78 57 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 11.97 +0.36 55 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 10.92 +0.24 55 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 10.03 +0.21 55 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 9.23 +0.20 55 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 8.50 +0.24 56 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 7.82 +0.27 56 0 37 0
30MAR27 75.00 C 0.00 0.00 0.00 7.15 +0.24 56 0 18 0
30MAR27 77.50 C 0.00 0.00 0.00 6.54 +0.23 56 0 47 0
30MAR27 80.00 C 0.00 0.00 0.00 5.97 +0.20 56 0 79 0
30MAR27 82.50 C 0.00 0.00 0.00 5.46 +0.18 56 0 64 0
30MAR27 85.00 C 0.00 0.00 0.00 4.99 +0.17 56 0 68 0
30MAR27 87.50 C 0.00 0.00 0.00 4.56 +0.15 55 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 4.17 +0.25 55 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 3.81 +0.23 55 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 3.49 +0.21 55 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 3.19 +0.10 55 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.83 +0.09 55 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 2.67 +0.16 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 2.37 +0.07 55 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 2.17 +0.06 55 0 167 0
29JUN27 45.00 C 0.00 0.00 0.00 21.17 +0.38 57 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 20.54 +0.37 57 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 19.94 +0.36 57 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 19.29 +0.27 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 19.01 +0.89 57 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 18.45 +0.89 57 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 17.09 +0.48 57 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 15.46 +0.02 54 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 14.34 +0.10 54 0 103 0
29JUN27 60.00 C 0.00 0.00 0.00 13.59 +0.42 56 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 12.37 +0.28 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.50 +0.26 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.71 +0.25 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 9.97 +0.26 55 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 9.31 +0.25 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 8.67 +0.22 55 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 8.07 +0.21 55 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 7.47 +0.21 55 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 6.90 +0.16 55 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.44 +0.15 55 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.99 +0.15 55 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.53 +0.14 55 0 11 0
29JUN27 92.50 C 0.00 0.00 0.00 5.13 +0.11 55 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 4.79 +0.10 55 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 4.46 +0.10 55 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 4.12 +0.09 55 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 3.81 +0.06 55 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 3.58 +0.07 55 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 3.34 +0.06 55 0 75 0
TOTAL CALL 1,854 30,025 +452
03JUL26 45.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 46.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
03JUL26 47.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 48.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 7 0
03JUL26 49.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
03JUL26 50.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 115 0
03JUL26 52.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 42 0
03JUL26 55.00 P 0.00 0.00 0.00 0.00 -0.10 0 0 66 0
03JUL26 57.50 P 0.26 0.26 0.26 0.00 -0.54 0 15 63 +14
03JUL26 60.00 P 1.32 1.32 0.12 0.00 -1.67 0 297 47 -63
03JUL26 62.50 P 2.87 2.87 1.27 2.45 -1.15 0 3 0 -59
03JUL26 65.00 P 0.00 0.00 0.00 4.95 -1.06 0 0 0 -77
03JUL26 67.50 P 6.22 6.22 6.22 7.45 -0.85 0 1 0 -68
03JUL26 70.00 P 0.00 0.00 0.00 9.95 -0.85 0 0 0 -79
03JUL26 72.50 P 0.00 0.00 0.00 12.45 -0.85 0 0 0 -85
03JUL26 75.00 P 0.00 0.00 0.00 14.95 -0.85 0 0 0 -46
03JUL26 77.50 P 0.00 0.00 0.00 17.45 -0.85 0 0 0 -55
03JUL26 80.00 P 0.00 0.00 0.00 19.95 -0.85 0 0 0 0
03JUL26 82.50 P 0.00 0.00 0.00 22.45 -0.90 0 0 0 0
03JUL26 85.00 P 0.00 0.00 0.00 24.95 -0.85 0 0 0 0
03JUL26 87.50 P 0.00 0.00 0.00 27.45 -0.89 0 0 0 0
03JUL26 90.00 P 0.00 0.00 0.00 29.95 -1.02 0 0 0 0
03JUL26 92.50 P 0.00 0.00 0.00 32.45 -0.85 0 0 0 0
03JUL26 95.00 P 0.00 0.00 0.00 34.95 -0.85 0 0 0 0
03JUL26 97.50 P 0.00 0.00 0.00 37.45 -0.85 0 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 39.95 -0.85 0 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 42.45 -0.85 0 0 0 0
10JUL26 45.00 P 0.00 0.00 0.00 0.01 -0.01 82 0 1 0
10JUL26 46.00 P 0.00 0.00 0.00 0.01 -0.03 76 0 4 0
10JUL26 47.00 P 0.00 0.00 0.00 0.02 -0.04 76 0 1 0
10JUL26 48.00 P 0.00 0.00 0.00 0.03 -0.07 75 0 5 0
10JUL26 49.00 P 0.10 0.10 0.10 0.04 -0.10 72 28 28 +28
10JUL26 50.00 P 0.14 0.14 0.13 0.07 -0.15 72 18 39 +18
10JUL26 52.50 P 0.43 0.44 0.27 0.23 -0.30 72 21 39 -10
10JUL26 55.00 P 0.70 0.70 0.48 0.60 -0.51 72 188 157 +130
10JUL26 57.50 P 1.36 1.36 1.06 1.30 -0.69 73 49 51 +31
10JUL26 60.00 P 2.34 2.34 1.82 2.37 -0.83 72 48 66 +29
10JUL26 62.50 P 3.75 3.75 3.75 3.89 -0.97 73 16 31 +1
10JUL26 65.00 P 5.23 5.23 5.23 5.67 -0.98 71 15 15 +15
10JUL26 67.50 P 0.00 0.00 0.00 7.79 -0.72 71 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 10.10 -0.93 72 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 12.50 -1.03 71 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 14.96 -0.94 70 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 17.45 -0.89 0 0 1 0
10JUL26 80.00 P 0.00 0.00 0.00 19.95 -0.88 0 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 22.45 -0.90 0 0 0 0
30JUL26 42.00 P 0.24 0.24 0.24 0.09 -0.06 67 10 125 +10
30JUL26 43.00 P 0.00 0.00 0.00 0.12 -0.08 67 0 37 0
30JUL26 44.00 P 0.00 0.00 0.00 0.17 -0.10 67 0 2 0
30JUL26 45.00 P 0.37 0.37 0.37 0.22 -0.13 67 2 62 -2
30JUL26 46.00 P 0.00 0.00 0.00 0.30 -0.16 67 0 52 0
30JUL26 47.00 P 0.00 0.00 0.00 0.40 -0.18 67 0 114 0
30JUL26 48.00 P 0.63 0.63 0.63 0.51 -0.23 67 1 221 0
30JUL26 49.00 P 0.66 0.70 0.66 0.66 -0.25 67 6 218 0
30JUL26 50.00 P 1.00 1.00 0.75 0.82 -0.31 67 14 242 +2
30JUL26 52.50 P 1.50 1.50 1.13 1.30 -0.47 66 73 194 +36
30JUL26 55.00 P 2.10 2.10 1.78 2.03 -0.57 65 51 145 -11
30JUL26 57.50 P 3.05 3.05 2.67 2.97 -0.67 65 29 117 +27
30JUL26 60.00 P 4.30 4.45 3.97 4.34 -0.62 68 22 532 +17
30JUL26 62.50 P 5.84 5.84 5.82 5.74 -0.77 67 3 339 -1
30JUL26 65.00 P 7.18 7.18 7.18 7.45 -0.83 68 15 660 0
30JUL26 67.50 P 9.91 9.91 8.26 8.91 -1.29 61 15 656 -13
30JUL26 70.00 P 0.00 0.00 0.00 10.85 -1.16 60 0 353 0
30JUL26 72.50 P 0.00 0.00 0.00 13.51 -0.81 72 0 549 0
30JUL26 75.00 P 15.40 15.40 15.40 15.72 -0.89 72 1 283 -1
30JUL26 77.50 P 0.00 0.00 0.00 18.02 -0.88 74 0 305 0
30JUL26 80.00 P 0.00 0.00 0.00 20.16 -1.15 66 0 194 0
30JUL26 82.50 P 0.00 0.00 0.00 22.57 -1.06 66 0 122 0
30JUL26 85.00 P 0.00 0.00 0.00 25.16 -0.93 77 0 333 0
30JUL26 87.50 P 0.00 0.00 0.00 27.47 -1.00 66 0 209 0
30JUL26 90.00 P 0.00 0.00 0.00 29.95 -1.02 0 0 108 0
30JUL26 92.50 P 0.00 0.00 0.00 32.61 -0.79 88 0 36 0
30JUL26 95.00 P 0.00 0.00 0.00 35.07 -0.78 90 0 52 0
30JUL26 97.50 P 0.00 0.00 0.00 37.45 -0.85 0 0 15 0
30JUL26 100.00 P 0.00 0.00 0.00 39.95 -0.85 0 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 42.45 -0.85 0 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 44.95 -0.85 0 0 50 0
30JUL26 107.50 P 0.00 0.00 0.00 47.45 -0.85 0 0 45 0
28AUG26 45.00 P 1.01 1.01 1.01 0.88 -0.21 66 10 39 0
28AUG26 46.00 P 0.00 0.00 0.00 1.05 -0.25 66 0 96 0
28AUG26 47.00 P 0.00 0.00 0.00 1.25 -0.27 66 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 1.47 -0.29 66 0 33 0
28AUG26 49.00 P 1.78 1.78 1.50 1.70 -0.35 66 27 37 +13
28AUG26 50.00 P 2.01 2.01 1.74 1.94 -0.37 66 36 94 +15
28AUG26 52.50 P 2.74 2.74 2.35 2.62 -0.51 64 15 76 -1
28AUG26 55.00 P 3.45 3.45 3.45 3.61 -0.50 65 20 296 +8
28AUG26 57.50 P 0.00 0.00 0.00 4.72 -0.56 65 0 264 0
28AUG26 60.00 P 0.00 0.00 0.00 6.01 -0.64 66 0 317 0
28AUG26 62.50 P 0.00 0.00 0.00 7.49 -0.67 66 0 651 0
28AUG26 65.00 P 0.00 0.00 0.00 9.12 -0.81 66 0 567 0
28AUG26 67.50 P 0.00 0.00 0.00 10.93 -0.81 67 0 551 0
28AUG26 70.00 P 0.00 0.00 0.00 12.56 -1.11 65 0 823 0
28AUG26 72.50 P 0.00 0.00 0.00 14.55 -1.15 65 0 360 0
28AUG26 75.00 P 0.00 0.00 0.00 16.60 -1.33 65 0 369 0
28AUG26 77.50 P 0.00 0.00 0.00 18.77 -1.09 66 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 20.93 -1.17 65 0 481 0
28AUG26 82.50 P 0.00 0.00 0.00 23.00 -1.45 61 0 397 0
28AUG26 85.00 P 0.00 0.00 0.00 25.50 -1.21 66 0 116 0
28AUG26 87.50 P 0.00 0.00 0.00 27.94 -1.02 68 0 195 0
28AUG26 90.00 P 0.00 0.00 0.00 30.21 -1.10 65 0 195 0
28AUG26 92.50 P 0.00 0.00 0.00 32.92 -0.87 75 0 108 0
28AUG26 95.00 P 0.00 0.00 0.00 35.21 -0.91 72 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 37.51 -1.02 65 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 39.98 -0.87 66 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 42.46 -0.90 65 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 44.95 -0.85 0 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 47.46 -0.84 70 0 0 0
29SEP26 42.00 P 1.10 1.10 1.10 0.89 -0.21 62 12 150 0
29SEP26 43.00 P 1.22 1.22 1.22 1.06 -0.21 62 10 82 0
29SEP26 44.00 P 1.25 1.25 1.25 1.23 -0.27 62 15 36 +15
29SEP26 45.00 P 0.00 0.00 0.00 1.45 -0.27 62 0 59 0
29SEP26 46.00 P 0.00 0.00 0.00 1.68 -0.28 63 0 58 0
29SEP26 47.00 P 0.00 0.00 0.00 1.90 -0.35 62 0 72 0
29SEP26 48.00 P 0.00 0.00 0.00 2.19 -0.34 63 0 78 0
29SEP26 49.00 P 0.00 0.00 0.00 2.46 -0.37 62 0 296 0
29SEP26 50.00 P 0.00 0.00 0.00 2.78 -0.37 63 0 1,736 0
29SEP26 52.50 P 0.00 0.00 0.00 3.67 -0.37 63 0 603 0
29SEP26 55.00 P 4.62 4.62 4.43 4.68 -0.42 62 17 880 0
29SEP26 57.50 P 0.00 0.00 0.00 5.85 -0.49 62 0 996 0
29SEP26 60.00 P 6.79 6.85 6.72 7.18 -0.54 63 50 1,751 +46
29SEP26 62.50 P 0.00 0.00 0.00 8.56 -0.66 62 0 653 0
29SEP26 65.00 P 0.00 0.00 0.00 10.18 -0.78 63 0 2,216 0
29SEP26 67.50 P 0.00 0.00 0.00 11.95 -0.58 63 0 952 0
29SEP26 70.00 P 0.00 0.00 0.00 13.69 -0.25 63 0 528 0
29SEP26 72.50 P 0.00 0.00 0.00 15.62 -0.34 64 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 17.66 -0.28 64 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 19.74 -0.86 65 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 21.83 -1.04 65 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 24.05 -1.01 66 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 26.25 -1.02 65 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 28.45 -1.09 65 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 30.78 -1.04 65 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 32.92 -1.11 62 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 35.21 -1.16 60 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 37.51 -1.22 55 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 40.11 -1.03 62 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 42.55 -0.98 62 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 45.01 -0.93 62 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 47.48 -0.87 62 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 49.96 -0.86 62 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 52.45 -0.85 0 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 1.92 -0.28 60 0 2 0
29OCT26 46.00 P 0.00 0.00 0.00 2.15 -0.35 60 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 2.46 -0.33 60 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 2.76 -0.33 60 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 3.07 -0.32 61 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 3.42 -0.33 60 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 4.27 -0.45 60 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 5.40 -0.44 60 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 6.58 -0.50 60 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 7.87 -0.58 60 0 7 0
29OCT26 62.50 P 0.00 0.00 0.00 9.35 -0.61 60 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 10.96 -0.67 60 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 12.66 -0.72 61 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.57 -0.04 62 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.07 -1.03 59 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.03 -1.15 59 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 20.05 -0.89 59 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.13 -1.26 60 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.27 -1.23 60 0 0 0
30DEC26 42.00 P 2.00 2.00 2.00 1.96 -0.25 57 2 71 -2
30DEC26 43.00 P 0.00 0.00 0.00 2.17 -0.30 57 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 2.48 -0.32 57 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 2.77 -0.31 57 0 17 0
30DEC26 46.00 P 0.00 0.00 0.00 3.08 -0.26 58 0 46 0
30DEC26 47.00 P 0.00 0.00 0.00 3.35 -0.34 57 0 17 0
30DEC26 48.00 P 0.00 0.00 0.00 3.76 -0.27 58 0 46 0
30DEC26 49.00 P 3.97 3.97 3.97 4.13 -0.26 58 15 17 0
30DEC26 50.00 P 0.00 0.00 0.00 4.37 -0.38 57 0 198 0
30DEC26 52.50 P 5.13 5.13 5.13 5.57 -0.45 58 5 156 -5
30DEC26 55.00 P 0.00 0.00 0.00 6.71 -0.26 58 0 858 0
30DEC26 57.50 P 0.00 0.00 0.00 7.70 -0.78 56 0 464 0
30DEC26 60.00 P 0.00 0.00 0.00 9.09 -0.85 57 0 699 0
30DEC26 62.50 P 0.00 0.00 0.00 10.56 -0.55 57 0 269 0
30DEC26 65.00 P 0.00 0.00 0.00 12.19 -0.55 57 0 348 0
30DEC26 67.50 P 0.00 0.00 0.00 13.90 -0.56 57 0 277 0
30DEC26 70.00 P 0.00 0.00 0.00 15.69 -0.56 58 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 17.24 -0.83 56 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 19.15 -0.84 57 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 21.12 -0.90 57 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 23.15 -0.87 57 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 25.20 -0.91 57 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 27.32 -0.96 57 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 29.46 -0.97 57 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 31.61 -1.00 57 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 33.80 -1.03 56 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 36.02 -1.05 56 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 38.29 -1.15 56 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 40.92 -0.79 59 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 43.24 -0.76 59 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 45.57 -0.80 59 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 47.92 -0.97 59 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 2.88 -0.20 55 0 13 0
30MAR27 43.00 P 0.00 0.00 0.00 3.13 -0.23 55 0 3 0
30MAR27 44.00 P 0.00 0.00 0.00 3.44 -0.33 55 0 18 0
30MAR27 45.00 P 0.00 0.00 0.00 3.79 -0.30 55 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 4.12 -0.31 55 0 1 0
30MAR27 47.00 P 4.42 4.42 4.42 4.46 -0.33 55 15 16 +14
30MAR27 48.00 P 0.00 0.00 0.00 4.81 -0.50 54 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 5.19 -0.36 55 0 15 0
30MAR27 50.00 P 5.63 5.63 5.63 5.59 -0.36 55 2 8 +2
30MAR27 52.50 P 0.00 0.00 0.00 6.96 -0.08 56 0 246 0
30MAR27 55.00 P 0.00 0.00 0.00 7.82 -0.43 54 0 237 0
30MAR27 57.50 P 0.00 0.00 0.00 9.12 -0.45 54 0 190 0
30MAR27 60.00 P 0.00 0.00 0.00 10.51 -0.48 54 0 296 0
30MAR27 62.50 P 0.00 0.00 0.00 12.02 -0.50 54 0 345 0
30MAR27 65.00 P 0.00 0.00 0.00 13.61 -0.52 55 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 15.31 -0.52 55 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 17.08 -0.52 55 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 18.62 -0.86 54 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 20.49 -0.80 54 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 22.39 -0.80 54 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 24.36 -0.82 55 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 26.37 -0.88 55 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 28.42 -0.86 55 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 30.51 -0.86 55 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 32.63 -0.91 55 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 34.77 -0.95 55 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 36.94 -0.97 55 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 39.39 -0.73 56 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 41.63 -0.76 56 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 43.88 -0.87 56 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 46.14 -0.89 56 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 48.42 -0.90 56 0 0 0
29JUN27 45.00 P 4.93 4.93 4.93 5.04 -0.35 55 1 2 +1
29JUN27 46.00 P 0.00 0.00 0.00 5.41 -0.41 55 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 5.80 -0.49 55 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.14 -0.59 54 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 6.56 -0.25 54 0 3 0
29JUN27 50.00 P 0.00 0.00 0.00 7.07 -0.27 54 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 8.16 -0.67 54 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 9.41 -0.29 54 0 63 0
29JUN27 57.50 P 0.00 0.00 0.00 10.75 -0.25 54 0 115 0
29JUN27 60.00 P 0.00 0.00 0.00 12.18 -0.42 54 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 13.69 -0.44 54 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 15.27 -0.47 54 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 16.95 -0.46 54 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 18.69 -0.46 55 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 20.15 -1.12 54 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 22.00 -0.84 54 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 23.85 -0.79 54 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 25.78 -0.88 54 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 27.74 -0.76 54 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 29.87 -0.68 55 0 28 0
29JUN27 87.50 P 0.00 0.00 0.00 31.74 -0.86 54 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 33.80 -0.86 54 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 35.90 -0.88 54 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 38.02 -0.89 54 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 40.17 -0.93 54 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 42.33 -0.94 54 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 44.51 -0.95 54 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 46.78 -0.93 54 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 49.00 -0.93 54 0 0 0
TOTAL PUT 1,193 36,749 -106
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$ 16.74
30JUL26 11.00 C 0.00 0.00 0.00 5.74 +0.31 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.27 +0.34 56 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.77 +0.34 49 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.24 +0.30 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.75 +0.31 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.27 +0.31 26 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.78 +0.31 32 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.29 +0.30 29 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 1.82 +0.29 29 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 1.38 +0.26 29 0 30 0
30JUL26 16.00 C 0.00 0.00 0.00 1.00 +0.23 29 0 158 0
30JUL26 16.50 C 0.00 0.00 0.00 0.66 +0.16 28 0 136 0
30JUL26 17.00 C 0.00 0.00 0.00 0.43 +0.12 29 0 160 0
30JUL26 17.50 C 0.23 0.23 0.23 0.25 +0.08 28 2 111 +2
30JUL26 18.00 C 0.00 0.00 0.00 0.15 +0.06 29 0 114 0
30JUL26 18.50 C 0.00 0.00 0.00 0.08 +0.03 29 0 64 0
30JUL26 19.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 134 0
30JUL26 19.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 158 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 37 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 44 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 76 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 85 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.74 +0.26 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.27 +0.28 0 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.77 +0.27 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.26 +0.26 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.77 +0.24 0 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.28 +0.24 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.83 +0.29 26 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.37 +0.28 27 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.94 +0.26 27 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.54 +0.23 27 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 1.19 +0.21 27 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 0.88 +0.15 27 0 45 0
28AUG26 17.00 C 0.00 0.00 0.00 0.64 +0.12 27 0 49 0
28AUG26 17.50 C 0.00 0.00 0.00 0.46 +0.10 28 0 105 0
28AUG26 18.00 C 0.00 0.00 0.00 0.31 +0.07 28 0 65 0
28AUG26 18.50 C 0.00 0.00 0.00 0.20 +0.05 27 0 74 0
28AUG26 19.00 C 0.00 0.00 0.00 0.13 +0.03 27 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.02 0.00 28 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 2 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 42 0 0 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
29SEP26 11.00 C 0.00 0.00 0.00 5.78 +0.26 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.29 +0.23 0 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.80 +0.25 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.31 +0.23 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.82 +0.22 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.35 +0.23 22 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.91 +0.28 26 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.47 +0.27 26 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.06 +0.25 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.69 +0.23 27 0 30 0
29SEP26 16.00 C 1.28 1.28 1.28 1.34 +0.20 26 15 30 +15
29SEP26 16.50 C 1.03 1.03 1.03 1.04 +0.14 26 30 30 +15
29SEP26 17.00 C 0.00 0.00 0.00 0.82 +0.14 26 0 36 0
29SEP26 17.50 C 0.00 0.00 0.00 0.62 +0.10 27 0 1 0
29SEP26 18.00 C 0.42 0.42 0.42 0.46 +0.09 27 1 64 +1
29SEP26 18.50 C 0.00 0.00 0.00 0.34 +0.07 27 0 44 0
29SEP26 19.00 C 0.00 0.00 0.00 0.24 +0.05 27 0 74 0
29SEP26 19.50 C 0.00 0.00 0.00 0.17 +0.04 27 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.12 +0.03 27 0 206 0
29SEP26 21.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 +0.02 28 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 18 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 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.34 +0.25 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.85 +0.25 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.37 +0.25 24 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.89 +0.21 24 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.43 +0.22 25 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.01 +0.25 27 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.60 +0.29 28 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.21 +0.28 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.86 +0.26 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.54 +0.24 27 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.26 +0.22 27 0 30 0
29OCT26 17.00 C 0.95 0.95 0.95 0.99 +0.17 27 15 30 +15
29OCT26 17.50 C 0.75 0.75 0.75 0.78 +0.14 27 15 45 +15
29OCT26 18.00 C 0.00 0.00 0.00 0.62 +0.12 27 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.48 +0.10 27 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.37 +0.09 27 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.28 +0.07 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.22 +0.07 28 0 0 0
29OCT26 21.00 C 0.11 0.11 0.11 0.12 +0.04 28 5 5 +5
29OCT26 22.00 C 0.00 0.00 0.00 0.07 - 28 0 0 -
30DEC26 11.00 C 0.00 0.00 0.00 5.92 +0.25 29 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.48 +0.29 34 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.97 +0.25 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.50 +0.24 28 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.04 +0.24 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.59 +0.21 26 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.14 +0.26 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.74 +0.25 25 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.37 +0.23 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.03 +0.21 25 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 1.72 +0.19 25 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.44 +0.17 25 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 1.20 +0.12 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.01 +0.12 26 0 0 0
30DEC26 18.00 C 0.79 0.79 0.79 0.82 +0.10 26 20 185 -20
30DEC26 18.50 C 0.00 0.00 0.00 0.67 +0.09 26 0 115 0
30DEC26 19.00 C 0.00 0.00 0.00 0.53 +0.07 25 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.42 +0.06 25 0 410 0
30DEC26 20.00 C 0.00 0.00 0.00 0.33 +0.05 25 0 304 0
30DEC26 21.00 C 0.21 0.21 0.21 0.20 +0.03 25 5 228 +5
30DEC26 22.00 C 0.00 0.00 0.00 0.12 +0.02 25 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.04 0.00 25 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.07 +0.22 32 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.60 +0.25 31 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.14 +0.24 30 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.68 +0.24 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.25 +0.25 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.82 +0.24 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.42 +0.24 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.98 +0.26 25 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.63 +0.24 25 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.31 +0.23 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.01 +0.21 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.74 +0.19 25 0 0 0
30MAR27 17.00 C 1.59 1.59 1.59 1.50 +0.18 25 2 4 +2
30MAR27 17.50 C 0.00 0.00 0.00 1.28 +0.16 25 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.09 +0.14 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.92 +0.12 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.78 +0.12 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.65 +0.08 25 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.56 +0.09 25 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.38 +0.06 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.26 +0.05 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.17 +0.03 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.12 +0.03 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.08 +0.02 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 0.00 24 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 6.20 +0.26 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.75 +0.28 33 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.30 +0.30 31 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.86 +0.30 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.43 +0.31 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.01 +0.29 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.61 +0.28 27 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 3.23 +0.26 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.80 +0.25 25 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.48 +0.23 25 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.18 +0.14 25 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 1.98 +0.21 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.73 +0.19 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.50 +0.16 25 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.30 +0.15 25 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.12 +0.13 25 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 0.97 +0.13 25 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 0.83 +0.11 25 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.71 +0.10 25 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.51 +0.08 25 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.36 +0.05 25 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.26 +0.05 25 0 6 0
TOTAL CALL 110 6,233 +55
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 62 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 38 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 63 0
30JUL26 15.00 P 0.00 0.00 0.00 0.05 -0.03 29 0 39 0
30JUL26 15.50 P 0.00 0.00 0.00 0.11 -0.06 29 0 170 0
30JUL26 16.00 P 0.24 0.24 0.20 0.22 -0.09 29 33 232 +17
30JUL26 16.50 P 0.39 0.40 0.39 0.39 -0.15 28 30 427 +16
30JUL26 17.00 P 0.71 0.71 0.66 0.66 -0.18 29 30 594 -30
30JUL26 17.50 P 1.05 1.05 1.01 0.99 -0.22 29 20 205 -20
30JUL26 18.00 P 0.00 0.00 0.00 1.38 -0.25 29 0 162 0
30JUL26 18.50 P 0.00 0.00 0.00 1.81 -0.28 29 0 40 0
30JUL26 19.00 P 0.00 0.00 0.00 2.27 -0.30 28 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 2.76 -0.35 0 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 3.32 -0.29 46 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.32 -0.29 55 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 5.32 -0.29 64 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.32 -0.29 72 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.33 -0.28 82 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.33 -0.27 88 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.33 -0.28 95 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.33 -0.27 101 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.33 -0.28 108 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 12.33 -0.28 114 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 13.33 -0.28 119 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 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 30 0 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.07 -0.04 27 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.13 -0.06 27 0 182 0
28AUG26 15.50 P 0.00 0.00 0.00 0.23 -0.09 27 0 187 0
28AUG26 16.00 P 0.37 0.37 0.37 0.38 -0.11 27 20 82 +20
28AUG26 16.50 P 0.00 0.00 0.00 0.58 -0.14 27 0 77 0
28AUG26 17.00 P 0.87 0.87 0.81 0.83 -0.19 27 32 131 +17
28AUG26 17.50 P 1.15 1.18 1.13 1.14 -0.22 27 33 148 +26
28AUG26 18.00 P 0.00 0.00 0.00 1.50 -0.24 27 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.90 -0.26 27 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 2.33 -0.28 27 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.79 -0.32 27 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.33 -0.28 35 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.33 -0.28 42 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.33 -0.28 48 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.33 -0.28 54 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.33 -0.28 59 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.33 -0.27 65 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.33 -0.28 69 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.33 -0.27 74 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 -0.01 27 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29SEP26 14.00 P 0.11 0.11 0.11 0.08 -0.02 27 2 103 -2
29SEP26 14.50 P 0.17 0.17 0.17 0.14 -0.04 27 2 3 -2
29SEP26 15.00 P 0.00 0.00 0.00 0.22 -0.07 27 0 417 0
29SEP26 15.50 P 0.00 0.00 0.00 0.34 -0.10 26 0 152 0
29SEP26 16.00 P 0.00 0.00 0.00 0.51 -0.11 27 0 408 0
29SEP26 16.50 P 0.00 0.00 0.00 0.70 -0.15 26 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 0.97 -0.19 26 0 44 0
29SEP26 17.50 P 0.00 0.00 0.00 1.28 -0.19 27 0 16 0
29SEP26 18.00 P 1.60 1.65 1.60 1.61 -0.23 26 35 75 +33
29SEP26 18.50 P 0.00 0.00 0.00 1.99 -0.25 26 0 13 0
29SEP26 19.00 P 0.00 0.00 0.00 2.40 -0.26 26 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.84 -0.29 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.37 -0.24 32 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.33 -0.28 35 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.33 -0.28 40 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.33 -0.28 45 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.33 -0.28 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.33 -0.27 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.33 -0.28 58 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.33 -0.27 61 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.33 -0.28 65 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.33 -0.28 69 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.33 -0.28 72 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 14.33 -0.24 75 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 0.03 0.00 28 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.14 -0.02 27 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.22 -0.03 27 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.32 -0.06 27 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.46 -0.09 27 0 0 0
29OCT26 16.00 P 0.63 0.63 0.63 0.64 -0.10 27 30 30 +30
29OCT26 16.50 P 0.00 0.00 0.00 0.90 -0.07 28 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.13 -0.12 27 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.42 -0.15 27 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.75 -0.17 27 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.11 -0.20 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.50 -0.22 27 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.92 -0.22 28 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.40 -0.21 30 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.33 -0.28 31 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.33 - 36 0 0 -
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.05 -0.02 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.13 -0.05 25 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.20 -0.06 25 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.30 -0.08 25 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.43 -0.10 26 0 64 0
30DEC26 15.50 P 0.00 0.00 0.00 0.59 -0.10 26 0 205 0
30DEC26 16.00 P 0.00 0.00 0.00 0.77 -0.12 25 0 260 0
30DEC26 16.50 P 0.00 0.00 0.00 0.98 -0.15 25 0 143 0
30DEC26 17.00 P 0.00 0.00 0.00 1.23 -0.18 25 0 30 0
30DEC26 17.50 P 0.00 0.00 0.00 1.52 -0.20 25 0 3 0
30DEC26 18.00 P 0.00 0.00 0.00 1.84 -0.22 25 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 2.19 -0.24 25 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.57 -0.25 25 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.97 -0.27 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.46 -0.19 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.36 -0.25 28 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.33 -0.28 31 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.33 -0.28 34 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.33 -0.28 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.33 -0.27 41 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.33 -0.28 44 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.34 -0.26 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.34 -0.27 50 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.34 -0.27 53 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.33 -0.28 55 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 14.33 -0.26 57 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.11 -0.02 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.16 -0.03 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.23 -0.05 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.33 -0.06 25 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.45 -0.07 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.59 -0.09 25 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 0.75 -0.11 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.94 -0.12 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 1.17 -0.14 25 0 33 0
30MAR27 17.00 P 0.00 0.00 0.00 1.43 -0.15 25 0 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.71 -0.17 25 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 2.02 -0.19 25 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.36 -0.20 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.72 -0.22 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.10 -0.20 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.54 -0.17 26 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 4.40 -0.21 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.33 -0.28 27 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 6.34 -0.27 31 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.34 -0.27 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.34 -0.26 36 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.34 -0.27 39 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.34 -0.26 41 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.34 -0.27 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.34 -0.27 46 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.34 -0.27 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.08 -0.02 25 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.13 -0.02 25 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.18 -0.04 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.26 -0.04 25 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.35 -0.06 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.47 -0.07 25 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.62 -0.08 25 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.78 -0.06 25 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.92 -0.12 24 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 1.13 -0.12 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.35 -0.15 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.61 -0.16 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.89 -0.17 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.18 -0.19 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.50 -0.20 23 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 2.83 -0.22 23 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.19 -0.22 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.55 -0.24 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.93 -0.25 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.73 -0.27 21 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.56 -0.29 19 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.43 -0.30 0 0 0 0
TOTAL PUT 267 5,727 +105
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SWA - SWIRE PACIFIC LTD 'A' CLOSING PRICE HK$ 82.60
30JUL26 57.50 C 0.00 0.00 0.00 25.23 +1.51 45 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 22.73 +1.50 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.33 +1.59 52 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 17.84 +1.60 46 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.33 +1.58 38 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 12.77 +1.48 26 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 10.32 +1.44 25 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 7.97 +1.35 25 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 5.80 +1.19 25 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 3.93 +1.05 25 0 45 0
30JUL26 82.50 C 0.00 0.00 0.00 2.42 +0.72 25 0 46 0
30JUL26 85.00 C 0.00 0.00 0.00 1.42 +0.51 26 0 71 0
30JUL26 87.50 C 0.00 0.00 0.00 0.76 +0.29 26 0 84 0
30JUL26 90.00 C 0.00 0.00 0.00 0.36 +0.15 26 0 24 0
30JUL26 92.50 C 0.00 0.00 0.00 0.16 +0.07 26 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.06 +0.02 25 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.44 +1.72 44 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 22.97 +1.70 41 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.51 +1.69 38 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.03 +1.65 34 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 15.33 +1.32 0 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.07 +1.41 25 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 10.77 +1.32 26 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 8.62 +1.20 26 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 6.55 +1.09 24 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 4.85 +0.85 24 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 3.48 +0.66 25 0 15 0
28AUG26 85.00 C 2.45 2.45 2.45 2.41 +0.50 25 4 82 +4
28AUG26 87.50 C 0.00 0.00 0.00 1.66 +0.41 26 0 45 0
28AUG26 90.00 C 0.00 0.00 0.00 1.09 +0.27 26 0 60 0
28AUG26 92.50 C 0.00 0.00 0.00 0.67 +0.17 26 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.40 +0.11 26 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.23 +0.06 26 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.13 +0.04 26 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.07 +0.02 26 0 23 0
28AUG26 105.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 36.62 +1.27 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 35.63 +1.52 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 34.63 +1.27 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 33.64 +1.28 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 32.65 +1.28 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.17 +1.54 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 27.65 +1.48 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.44 +1.53 33 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 22.97 +1.64 31 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 20.51 +1.54 30 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.03 +1.54 27 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 15.40 +1.24 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.22 +1.34 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 10.98 +1.23 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 8.89 +1.07 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.19 +1.25 26 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 5.39 +0.89 25 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 3.94 +0.60 24 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 2.85 +0.43 24 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 2.04 +0.33 24 0 39 0
29SEP26 90.00 C 0.00 0.00 0.00 1.44 +0.26 25 0 16 0
29SEP26 92.50 C 0.00 0.00 0.00 0.98 +0.19 25 0 72 0
29SEP26 95.00 C 0.00 0.00 0.00 0.64 +0.09 25 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.41 +0.05 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.26 +0.03 25 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.16 +0.02 25 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.06 +0.01 25 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 25.52 - 37 0 0 -
29OCT26 60.00 C 0.00 0.00 0.00 23.05 +1.72 34 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 20.65 +1.68 33 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.21 +1.72 30 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 15.46 +1.30 0 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 13.29 +1.35 24 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 11.10 +1.24 24 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 9.08 +1.11 24 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 7.47 +1.19 25 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 5.74 +0.91 24 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 4.38 +0.76 24 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 3.33 +0.63 24 0 0 0
29OCT26 87.50 C 2.46 2.46 2.44 2.45 +0.47 24 30 30 +30
29OCT26 90.00 C 1.80 1.80 1.80 1.80 +0.35 24 8 8 +8
29OCT26 92.50 C 0.00 0.00 0.00 1.31 +0.28 24 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.92 +0.18 24 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.64 +0.13 24 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.43 +0.10 24 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.28 +0.06 24 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.18 +0.03 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 36.86 +1.51 36 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 35.86 +1.51 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 34.87 +1.51 33 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 33.87 +1.51 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 32.88 +1.51 30 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.18 +1.54 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 27.72 +1.33 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.52 +1.61 31 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.05 +1.72 29 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 20.65 +1.68 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.21 +1.72 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 15.76 +1.36 23 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 13.60 +1.31 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 11.56 +1.20 23 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 9.71 +1.08 23 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.06 +0.79 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.68 +0.84 23 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 5.52 +0.91 24 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 4.28 +0.58 23 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 3.47 +0.65 23 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 2.71 +0.51 23 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 2.05 +0.36 23 0 29 0
30DEC26 95.00 C 0.00 0.00 0.00 1.56 +0.26 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.21 +0.23 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.91 +0.16 23 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 0.67 +0.13 23 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.48 +0.09 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.35 +0.07 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.25 +0.05 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.18 +0.03 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 25.52 +1.61 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.14 +1.51 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 20.92 +1.58 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 18.74 +1.61 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 16.85 +1.76 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 14.44 +1.24 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 12.61 +1.15 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 10.92 +1.04 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.40 +0.97 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.03 +0.69 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 6.99 +0.92 24 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.83 +0.81 23 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 4.87 +0.76 23 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 4.03 +0.66 23 0 8 0
30MAR27 92.50 C 0.00 0.00 0.00 3.30 +0.54 23 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 2.56 +0.32 23 0 2 0
30MAR27 97.50 C 0.00 0.00 0.00 2.13 +0.31 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.72 +0.22 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.40 +0.20 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.15 +0.22 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 0.88 +0.14 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.70 +0.13 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.54 +0.09 23 0 135 0
29JUN27 57.50 C 0.00 0.00 0.00 25.63 +1.53 21 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 23.39 +1.70 21 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.19 +1.64 21 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.45 +1.70 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.26 +1.42 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.54 +1.57 23 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 13.58 +1.23 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.97 +1.08 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 10.39 +0.84 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.11 +0.81 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 7.93 +0.71 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 6.84 +0.61 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 5.92 +0.58 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.06 +0.47 23 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.33 +0.44 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.68 +0.36 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.11 +0.31 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.64 +0.27 23 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.27 +0.29 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.92 +0.26 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.59 +0.21 23 0 0 0
TOTAL CALL 42 1,639 +42
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 -0.02 26 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.07 -0.06 26 0 23 0
30JUL26 75.00 P 0.00 0.00 0.00 0.21 -0.16 26 0 107 0
30JUL26 77.50 P 0.00 0.00 0.00 0.55 -0.32 26 0 32 0
30JUL26 80.00 P 1.16 1.16 1.16 1.16 -0.59 25 40 155 +40
30JUL26 82.50 P 0.00 0.00 0.00 2.20 -0.88 26 0 100 0
30JUL26 85.00 P 0.00 0.00 0.00 3.64 -1.05 25 0 91 0
30JUL26 87.50 P 0.00 0.00 0.00 5.48 -1.24 25 0 21 0
30JUL26 90.00 P 0.00 0.00 0.00 7.62 -1.37 25 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 9.95 -1.46 25 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 12.40 -1.50 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 14.90 -1.99 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.40 -1.50 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.90 -1.50 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.40 -2.01 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.90 -1.50 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.40 -1.50 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 30.16 -1.24 69 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 -0.03 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.06 -0.05 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.16 -0.10 26 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.35 -0.20 26 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.70 -0.33 26 0 15 0
28AUG26 77.50 P 1.35 1.35 1.35 1.26 -0.49 26 4 24 +4
28AUG26 80.00 P 0.00 0.00 0.00 2.11 -0.67 26 0 82 0
28AUG26 82.50 P 0.00 0.00 0.00 3.23 -0.86 26 0 38 0
28AUG26 85.00 P 0.00 0.00 0.00 4.68 -1.04 27 0 64 0
28AUG26 87.50 P 0.00 0.00 0.00 6.22 -1.16 25 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 8.15 -1.27 26 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 10.27 -1.37 25 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 12.54 -1.44 25 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 15.12 -1.78 31 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.63 -1.27 35 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 20.13 -1.91 38 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.63 -1.78 41 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 25.13 -1.91 44 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.63 -1.91 47 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 30.16 -1.88 51 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 36 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 -0.01 26 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 -0.02 25 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.05 -0.05 25 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.11 -0.09 25 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.24 -0.17 25 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.46 -0.27 25 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 0.84 -0.41 25 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 1.40 -0.56 25 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 2.18 -0.72 25 0 45 0
29SEP26 80.00 P 0.00 0.00 0.00 3.23 -0.88 25 0 30 0
29SEP26 82.50 P 0.00 0.00 0.00 4.47 -0.96 25 0 132 0
29SEP26 85.00 P 0.00 0.00 0.00 5.88 -1.22 25 0 120 0
29SEP26 87.50 P 0.00 0.00 0.00 7.82 -1.04 26 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 9.51 -1.34 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 11.58 -1.40 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.77 -1.44 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 16.24 -1.56 27 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.57 -1.84 28 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 21.08 -1.69 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.40 -1.88 30 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.85 -1.88 31 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 28.28 -1.91 31 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.77 -1.89 33 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 - 25 0 0 -
29OCT26 60.00 P 0.00 0.00 0.00 0.04 -0.03 24 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.10 -0.05 24 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.19 -0.11 24 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.38 -0.16 24 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.67 -0.26 24 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 1.11 -0.38 24 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 1.73 -0.51 24 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 2.58 -0.63 24 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 3.59 -0.83 24 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 4.82 -1.00 24 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 6.29 -1.15 24 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 8.17 -0.92 25 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 9.81 -1.24 24 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 11.82 -1.32 24 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 13.96 -1.37 24 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 16.42 -1.60 26 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 18.75 -1.68 27 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 21.13 -1.66 28 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 23.42 -1.86 27 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 28 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 -0.01 23 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 -0.01 23 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.06 -0.03 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.12 -0.05 23 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.23 -0.09 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.42 -0.14 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.70 -0.21 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.11 -0.29 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.66 -0.39 23 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.38 -0.50 23 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.25 -0.66 23 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.24 -0.89 23 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 5.42 -1.02 23 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 6.99 -0.92 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.58 -1.07 23 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 10.36 -1.17 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 12.28 -1.26 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 14.44 -1.49 24 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.54 -1.73 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.76 -1.83 23 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 21.13 -1.82 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.45 -1.90 24 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.86 -1.92 24 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 28.29 -1.94 25 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.77 -1.92 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.19 -0.05 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.32 -0.09 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.52 -0.15 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.83 -0.18 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.23 -0.25 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.75 -0.34 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.41 -0.44 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 3.21 -0.55 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.99 -0.78 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.03 -0.92 22 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 6.25 -0.92 22 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 7.73 -1.04 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.42 -1.00 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 11.13 -1.07 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.97 -1.16 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.79 -1.48 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.96 -1.54 23 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.92 -1.82 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 21.39 -1.66 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.58 -1.82 22 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.94 -1.86 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.34 -1.89 23 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.77 -1.92 23 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.38 -0.12 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.59 -0.17 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.91 -0.22 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.29 -0.30 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.78 -0.39 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.39 -0.48 24 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 3.15 -0.53 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.03 -0.64 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 5.02 -0.77 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.20 -0.82 24 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.51 -0.92 24 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.93 -1.03 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.53 -1.07 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.22 -1.18 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.05 -1.23 25 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.99 -1.30 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.02 -1.36 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.14 -1.42 26 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 22.24 -1.56 26 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 24.39 -1.66 26 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.56 -1.73 26 0 0 0
TOTAL PUT 44 1,589 +44
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$ 431.20
03JUL26 295.00 C 0.00 0.00 0.00 136.20 +0.68 0 0 0 0
03JUL26 300.00 C 0.00 0.00 0.00 131.20 +0.68 0 0 0 0
03JUL26 310.00 C 0.00 0.00 0.00 121.20 +0.68 0 0 0 0
03JUL26 320.00 C 0.00 0.00 0.00 111.20 +0.67 0 0 0 0
03JUL26 330.00 C 0.00 0.00 0.00 101.20 +0.67 0 0 0 0
03JUL26 340.00 C 0.00 0.00 0.00 91.20 +0.67 0 0 0 0
03JUL26 350.00 C 0.00 0.00 0.00 81.20 +0.66 0 0 0 0
03JUL26 360.00 C 0.00 0.00 0.00 71.20 +0.66 0 0 0 0
03JUL26 370.00 C 0.00 0.00 0.00 61.20 +0.65 0 0 0 0
03JUL26 380.00 C 53.13 53.13 53.13 51.20 +0.65 0 1 0 -4
03JUL26 390.00 C 50.00 50.00 50.00 41.20 +0.64 0 1 0 -1
03JUL26 400.00 C 36.60 36.60 36.60 31.20 +0.61 0 1 0 -243
03JUL26 410.00 C 27.50 27.50 27.00 21.20 -0.05 0 12 0 -172
03JUL26 420.00 C 17.00 24.00 10.15 11.20 -0.15 0 330 0 -2,216
03JUL26 430.00 C 7.07 15.00 1.33 1.20 -3.21 0 1,397 392 -923
03JUL26 440.00 C 1.39 6.60 0.01 0.00 -1.39 0 5,711 3,308 -122
03JUL26 450.00 C 0.32 1.52 0.05 0.00 -0.42 0 1,871 3,504 -207
03JUL26 460.00 C 0.14 0.25 0.01 0.00 -0.14 0 225 1,631 +27
03JUL26 470.00 C 0.08 0.08 0.01 0.00 -0.05 0 81 1,178 -3
03JUL26 480.00 C 0.01 0.05 0.01 0.00 -0.02 0 140 840 +31
03JUL26 490.00 C 0.03 0.03 0.03 0.00 -0.01 0 20 469 0
03JUL26 500.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 738 0
03JUL26 510.00 C 0.01 0.01 0.01 0.00 -0.01 0 80 271 0
03JUL26 520.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 86 0
03JUL26 530.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 353 0
03JUL26 540.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 353 0
03JUL26 550.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 100 0
03JUL26 560.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
10JUL26 295.00 C 0.00 0.00 0.00 137.50 +1.70 154 0 0 0
10JUL26 300.00 C 0.00 0.00 0.00 135.31 +4.50 194 0 0 0
10JUL26 310.00 C 0.00 0.00 0.00 122.52 +1.69 137 0 0 0
10JUL26 320.00 C 0.00 0.00 0.00 114.72 +3.88 159 0 0 0
10JUL26 330.00 C 0.00 0.00 0.00 102.55 +1.69 115 0 0 0
10JUL26 340.00 C 0.00 0.00 0.00 92.56 +1.69 104 0 0 0
10JUL26 350.00 C 0.00 0.00 0.00 83.84 +2.94 111 0 0 0
10JUL26 360.00 C 0.00 0.00 0.00 73.56 +3.02 96 0 0 0
10JUL26 370.00 C 0.00 0.00 0.00 61.45 +0.90 43 0 0 0
10JUL26 380.00 C 0.00 0.00 0.00 51.55 +0.92 42 0 0 0
10JUL26 390.00 C 0.00 0.00 0.00 41.81 +0.80 41 0 1 0
10JUL26 400.00 C 35.00 35.00 35.00 32.43 +0.57 41 1 31 +1
10JUL26 410.00 C 24.96 24.96 24.32 24.14 +0.58 42 90 136 0
10JUL26 420.00 C 19.80 24.74 16.51 16.51 +0.08 41 49 774 +12
10JUL26 430.00 C 13.87 20.00 10.32 10.24 -0.46 39 747 1,524 +195
10JUL26 440.00 C 8.50 13.26 6.08 6.20 -0.30 41 2,589 3,158 +1,167
10JUL26 450.00 C 5.78 8.58 3.50 3.54 -0.27 42 2,731 2,378 +1,112
10JUL26 460.00 C 2.40 5.40 1.99 2.03 -0.02 43 1,665 1,661 +877
10JUL26 470.00 C 1.70 3.33 1.12 1.14 +0.11 45 694 1,039 +443
10JUL26 480.00 C 1.20 2.00 0.71 0.63 +0.14 47 334 976 +248
10JUL26 490.00 C 0.70 1.20 0.51 0.35 +0.13 48 287 676 +210
10JUL26 500.00 C 0.60 0.82 0.35 0.20 +0.10 50 231 583 +171
10JUL26 510.00 C 0.51 0.52 0.26 0.11 +0.07 51 89 240 +89
10JUL26 520.00 C 0.17 0.17 0.17 0.07 +0.05 53 100 285 +100
10JUL26 530.00 C 0.00 0.00 0.00 0.04 +0.03 55 0 92 0
10JUL26 540.00 C 0.00 0.00 0.00 0.03 +0.02 57 0 0 0
10JUL26 550.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 8 0
30JUL26 230.00 C 0.00 0.00 0.00 202.63 +1.24 117 0 164 0
30JUL26 235.00 C 0.00 0.00 0.00 198.19 +1.78 123 0 1 0
30JUL26 240.00 C 0.00 0.00 0.00 193.20 +1.77 119 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 187.60 +1.15 106 0 90 0
30JUL26 250.00 C 0.00 0.00 0.00 183.23 +1.76 112 0 92 0
30JUL26 255.00 C 0.00 0.00 0.00 178.25 +1.77 109 0 60 0
30JUL26 260.00 C 0.00 0.00 0.00 173.26 +1.76 105 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 168.28 +1.77 102 0 3 0
30JUL26 270.00 C 0.00 0.00 0.00 162.67 +1.14 90 0 3 0
30JUL26 275.00 C 0.00 0.00 0.00 158.30 +1.76 95 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 152.69 +1.14 84 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 148.31 +1.75 89 0 0 0
30JUL26 290.00 C 151.82 151.82 151.82 143.32 +1.75 85 100 100 +100
30JUL26 295.00 C 0.00 0.00 0.00 138.32 +1.74 82 0 909 0
30JUL26 300.00 C 0.00 0.00 0.00 135.31 +3.72 96 0 300 0
30JUL26 310.00 C 0.00 0.00 0.00 123.37 +1.71 73 0 100 0
30JUL26 320.00 C 0.00 0.00 0.00 114.72 +2.95 78 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 103.60 +1.67 63 0 60 0
30JUL26 340.00 C 0.00 0.00 0.00 94.83 +2.72 65 0 45 0
30JUL26 350.00 C 0.00 0.00 0.00 84.73 +1.63 59 0 30 0
30JUL26 360.00 C 0.00 0.00 0.00 74.78 +2.81 53 0 26 0
30JUL26 370.00 C 64.00 64.00 64.00 64.00 +1.29 42 1 531 0
30JUL26 380.00 C 0.00 0.00 0.00 54.17 +0.35 37 0 226 0
30JUL26 390.00 C 51.30 51.30 51.30 46.72 +1.37 41 1 86 -1
30JUL26 400.00 C 42.00 42.00 42.00 37.73 +0.08 38 3 437 +3
30JUL26 410.00 C 39.50 39.50 32.00 30.75 -0.25 38 10 2,039 -5
30JUL26 420.00 C 29.00 34.00 24.94 24.98 +0.98 39 377 4,567 +90
30JUL26 430.00 C 23.00 27.50 19.33 19.55 +0.52 39 998 4,844 +529
30JUL26 440.00 C 18.00 22.16 14.87 15.00 0.00 39 1,262 8,174 +62
30JUL26 450.00 C 12.92 17.53 11.20 11.40 +0.13 39 4,718 27,405 +1,038
30JUL26 460.00 C 10.11 13.50 8.50 8.49 -0.32 39 1,770 10,952 +268
30JUL26 470.00 C 8.00 10.50 6.45 6.23 -0.31 40 8,004 53,322 +6,939
30JUL26 480.00 C 5.88 8.25 5.00 4.52 -0.58 40 1,581 16,098 -161
30JUL26 490.00 C 4.80 6.36 3.75 3.24 -0.59 40 1,651 7,516 +622
30JUL26 500.00 C 3.77 4.91 2.90 2.29 -0.58 40 1,659 22,534 +691
30JUL26 510.00 C 3.25 3.70 2.23 1.61 -0.54 41 606 11,344 +57
30JUL26 520.00 C 2.50 2.90 1.79 1.12 -0.49 41 524 44,503 -35
30JUL26 530.00 C 1.69 2.30 1.40 0.78 -0.42 41 393 6,848 +233
30JUL26 540.00 C 1.43 1.78 1.13 0.53 -0.37 41 207 4,942 +21
30JUL26 550.00 C 1.25 1.46 0.90 0.37 -0.31 42 251 23,260 +206
30JUL26 560.00 C 1.01 1.10 0.80 0.25 -0.26 42 43 5,312 -8
30JUL26 570.00 C 0.00 0.00 0.00 0.17 -0.22 42 0 12,588 0
30JUL26 580.00 C 0.00 0.00 0.00 0.12 -0.18 43 0 6,498 0
30JUL26 590.00 C 0.50 0.50 0.50 0.08 -0.15 43 40 3,556 0
30JUL26 600.00 C 0.58 0.58 0.40 0.06 -0.11 44 15 17,523 0
30JUL26 610.00 C 0.00 0.00 0.00 0.04 -0.10 44 0 70,515 0
30JUL26 620.00 C 0.30 0.30 0.30 0.03 -0.08 45 10 18,619 0
30JUL26 630.00 C 0.00 0.00 0.00 0.02 -0.06 45 0 8,498 0
30JUL26 640.00 C 0.00 0.00 0.00 0.01 -0.06 44 0 2,258 0
30JUL26 650.00 C 0.00 0.00 0.00 0.01 -0.04 46 0 2,488 0
30JUL26 660.00 C 0.26 0.26 0.26 0.01 -0.03 47 5 1,187 -5
30JUL26 670.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 1,236 0
30JUL26 680.00 C 0.00 0.00 0.00 0.01 -0.01 50 0 1,809 0
30JUL26 690.00 C 0.16 0.16 0.16 0.01 0.00 52 46 1,552 +46
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,899 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 55 0 1,062 0
30JUL26 720.00 C 0.10 0.10 0.10 0.01 0.00 56 250 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2,664 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 59 0 585 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 60 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 63 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 65 0 102 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 0.00 67 0 2,680 0
28AUG26 230.00 C 0.00 0.00 0.00 206.91 +4.68 112 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 202.04 +4.79 110 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 196.96 +4.69 106 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 188.93 +1.64 82 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 185.98 +3.67 94 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 181.86 +4.58 96 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 177.14 +4.79 94 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 170.89 +3.50 85 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 167.25 +4.86 89 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 161.25 +3.81 81 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 155.98 +3.46 77 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 151.10 +3.50 75 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 146.89 +4.35 76 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 141.25 +3.40 70 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 136.72 +2.99 70 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 126.61 +3.40 64 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 116.59 +3.13 59 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 106.07 +1.44 52 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 96.97 +1.83 51 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 87.47 +1.62 48 0 10 0
28AUG26 360.00 C 79.23 79.23 79.23 78.27 +2.98 45 60 202 +10
28AUG26 370.00 C 0.00 0.00 0.00 68.44 +1.17 41 0 40 0
28AUG26 380.00 C 60.50 60.50 60.50 59.67 +0.67 39 1 52 +1
28AUG26 390.00 C 0.00 0.00 0.00 51.84 -0.12 38 0 50 0
28AUG26 400.00 C 53.00 53.00 53.00 44.16 +0.64 37 1 359 -1
28AUG26 410.00 C 0.00 0.00 0.00 37.96 +0.27 37 0 1,129 0
28AUG26 420.00 C 35.39 35.39 35.39 31.60 +0.02 36 30 3,019 0
28AUG26 430.00 C 28.20 28.20 27.42 27.07 +0.25 37 290 4,015 -95
28AUG26 440.00 C 26.68 29.86 22.30 22.60 +0.15 38 569 11,702 -213
28AUG26 450.00 C 21.67 25.20 18.60 18.60 -0.10 38 863 3,389 -75
28AUG26 460.00 C 17.85 21.20 15.55 15.30 -0.20 38 216 5,172 -27
28AUG26 470.00 C 15.64 17.71 13.03 12.59 -0.14 38 496 12,671 +375
28AUG26 480.00 C 11.93 14.50 10.50 10.22 -0.38 38 378 5,532 +128
28AUG26 490.00 C 11.63 12.13 8.62 8.26 -0.39 38 233 2,407 +170
28AUG26 500.00 C 8.40 10.30 7.08 6.64 -0.45 39 385 11,229 +169
28AUG26 510.00 C 7.40 8.50 6.16 5.32 -0.43 39 401 3,465 +12
28AUG26 520.00 C 6.14 7.00 4.76 4.25 -0.40 39 386 2,978 -150
28AUG26 530.00 C 4.45 5.72 4.00 3.39 -0.37 39 205 3,318 +4
28AUG26 540.00 C 4.11 5.00 3.41 2.69 -0.34 39 181 2,928 +10
28AUG26 550.00 C 3.50 4.30 3.09 2.13 -0.31 40 175 8,840 +90
28AUG26 560.00 C 3.20 3.57 2.58 1.69 -0.28 40 51 9,562 0
28AUG26 570.00 C 2.82 3.10 2.36 1.34 -0.24 40 35 11,603 -21
28AUG26 580.00 C 2.49 2.61 1.89 1.06 -0.21 40 106 27,004 -55
28AUG26 590.00 C 1.82 1.85 1.65 0.84 -0.19 41 144 10,304 +138
28AUG26 600.00 C 1.84 1.84 1.53 0.66 -0.17 41 1,072 26,028 +138
28AUG26 610.00 C 1.78 1.78 1.32 0.52 -0.15 41 5 2,274 0
28AUG26 620.00 C 1.20 1.20 1.20 0.41 -0.13 41 10 2,252 0
28AUG26 630.00 C 0.00 0.00 0.00 0.33 -0.11 41 0 2,475 0
28AUG26 640.00 C 0.00 0.00 0.00 0.26 -0.09 42 0 2,365 0
28AUG26 650.00 C 0.00 0.00 0.00 0.21 -0.08 42 0 26,958 0
28AUG26 660.00 C 0.00 0.00 0.00 0.16 -0.07 42 0 3,578 0
28AUG26 670.00 C 0.00 0.00 0.00 0.13 -0.06 42 0 1,419 0
28AUG26 680.00 C 0.00 0.00 0.00 0.11 -0.05 43 0 988 0
28AUG26 690.00 C 0.00 0.00 0.00 0.09 -0.04 43 0 723 0
28AUG26 700.00 C 0.00 0.00 0.00 0.07 -0.04 43 0 732 0
28AUG26 710.00 C 0.00 0.00 0.00 0.06 -0.03 44 0 451 0
28AUG26 720.00 C 0.00 0.00 0.00 0.05 -0.02 44 0 175 0
28AUG26 730.00 C 0.00 0.00 0.00 0.04 -0.02 44 0 96 0
28AUG26 740.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 51 0
28AUG26 750.00 C 0.00 0.00 0.00 0.02 -0.02 44 0 828 0
29SEP26 230.00 C 0.00 0.00 0.00 207.08 +4.03 88 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 202.75 +4.62 88 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 196.96 +3.78 82 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 192.81 +4.57 83 0 1 0
29SEP26 250.00 C 0.00 0.00 0.00 187.85 +4.54 81 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 183.03 +4.68 79 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 177.98 +4.49 76 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 170.89 +2.29 65 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 168.10 +4.38 72 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 163.02 +4.19 69 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 157.95 +3.96 66 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 152.88 +3.75 64 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 146.89 +2.61 58 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 142.81 +3.37 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 136.99 +2.39 54 0 30 0
29SEP26 310.00 C 0.00 0.00 0.00 127.42 +2.43 51 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 118.08 +2.61 49 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 107.67 +1.56 44 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 98.87 +1.93 43 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 90.01 +1.95 42 0 26 0
29SEP26 360.00 C 0.00 0.00 0.00 81.11 +2.54 40 0 241 0
29SEP26 370.00 C 0.00 0.00 0.00 70.77 +0.22 35 0 252 0
29SEP26 380.00 C 67.99 67.99 63.57 63.08 +0.15 35 2 494 +2
29SEP26 390.00 C 0.00 0.00 0.00 55.84 -1.59 35 0 426 0
29SEP26 400.00 C 0.00 0.00 0.00 49.09 +0.02 35 0 908 0
29SEP26 410.00 C 0.00 0.00 0.00 43.34 +0.25 36 0 2,571 0
29SEP26 420.00 C 41.40 41.50 37.73 37.52 +0.55 36 91 1,082 -29
29SEP26 430.00 C 34.65 40.00 32.52 32.52 +0.15 36 22 1,081 +4
29SEP26 440.00 C 32.00 35.79 27.97 28.15 +0.15 36 367 6,974 -103
29SEP26 450.00 C 28.21 30.50 23.90 24.12 -0.37 36 305 5,903 -36
29SEP26 460.00 C 24.34 26.52 20.75 20.76 -0.35 36 390 7,627 +123
29SEP26 470.00 C 20.70 23.19 17.70 17.70 0.00 36 81 4,811 -37
29SEP26 480.00 C 18.80 19.50 14.94 14.94 -0.30 36 465 6,095 -31
29SEP26 490.00 C 14.58 14.68 12.78 12.90 -0.27 37 535 5,546 +3
29SEP26 500.00 C 13.00 15.00 10.90 10.90 -0.30 37 200 12,166 +42
29SEP26 510.00 C 11.00 13.00 10.30 9.24 -0.28 37 70 5,892 -35
29SEP26 520.00 C 10.38 10.50 8.81 7.81 -0.26 37 49 3,987 -42
29SEP26 530.00 C 8.48 9.20 7.11 6.59 -0.26 38 73 9,785 +46
29SEP26 540.00 C 8.02 8.10 5.97 5.55 -0.25 38 123 4,922 -100
29SEP26 550.00 C 6.30 7.30 5.80 4.68 -0.23 38 621 46,030 -521
29SEP26 560.00 C 5.75 6.20 4.61 3.94 -0.22 38 152 7,698 -45
29SEP26 570.00 C 4.95 5.46 4.00 3.32 -0.20 39 93 5,324 0
29SEP26 580.00 C 4.80 4.82 4.78 2.79 -0.19 39 60 10,919 0
29SEP26 590.00 C 4.02 4.02 4.02 2.35 -0.18 39 45 2,902 0
29SEP26 600.00 C 3.30 3.30 3.15 1.99 -0.16 39 18 22,508 +3
29SEP26 610.00 C 0.00 0.00 0.00 1.68 -0.14 39 0 6,666 0
29SEP26 620.00 C 3.20 3.20 3.20 1.42 -0.13 40 15 10,424 +10
29SEP26 630.00 C 2.62 2.62 2.62 1.20 -0.12 40 5 5,189 0
29SEP26 640.00 C 0.00 0.00 0.00 1.01 -0.11 40 0 8,978 0
29SEP26 650.00 C 2.05 2.05 1.93 0.86 -0.10 40 12 38,398 +2
29SEP26 660.00 C 0.00 0.00 0.00 0.73 -0.09 40 0 7,043 0
29SEP26 670.00 C 0.00 0.00 0.00 0.62 -0.08 41 0 2,839 0
29SEP26 680.00 C 1.60 1.60 1.60 0.53 -0.07 41 3 10,682 -3
29SEP26 690.00 C 0.00 0.00 0.00 0.45 -0.07 41 0 460 0
29SEP26 700.00 C 1.27 1.27 1.25 0.39 -0.05 41 38 2,921 0
29SEP26 710.00 C 0.00 0.00 0.00 0.33 -0.05 42 0 1,081 0
29SEP26 720.00 C 0.00 0.00 0.00 0.28 -0.05 42 0 1,973 0
29SEP26 730.00 C 0.00 0.00 0.00 0.24 -0.05 42 0 1,503 0
29SEP26 740.00 C 0.00 0.00 0.00 0.21 -0.04 42 0 823 0
29SEP26 750.00 C 1.15 1.15 1.15 0.18 -0.04 42 22 1,922 +22
29SEP26 760.00 C 0.00 0.00 0.00 0.16 -0.03 43 0 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 0.14 -0.03 43 0 1,513 0
29SEP26 780.00 C 0.00 0.00 0.00 0.12 -0.03 43 0 2,137 0
29SEP26 790.00 C 0.00 0.00 0.00 0.11 -0.02 44 0 616 0
29SEP26 800.00 C 0.00 0.00 0.00 0.09 -0.02 44 0 939 0
29SEP26 810.00 C 0.00 0.00 0.00 0.08 -0.02 44 0 215 0
29SEP26 820.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.06 -0.01 44 0 276 0
29SEP26 840.00 C 0.00 0.00 0.00 0.05 -0.01 44 0 498 0
29SEP26 850.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.03 -0.01 44 0 147 0
29SEP26 870.00 C 0.00 0.00 0.00 0.02 -0.01 43 0 108 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 -0.01 42 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 0.29 0.29 0.27 0.01 0.00 48 142 2,080 +142
29OCT26 300.00 C 0.00 0.00 0.00 138.91 +1.91 50 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 129.16 +1.65 47 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 119.59 +1.34 45 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 110.23 +1.09 43 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 101.15 +0.93 41 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 92.37 +0.75 39 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 83.95 +0.58 38 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 75.92 +2.61 38 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 68.32 +2.31 37 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 59.40 +0.25 34 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 52.92 +0.17 34 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 47.82 +0.47 35 0 180 0
29OCT26 420.00 C 45.59 45.59 42.52 41.44 -0.36 34 127 697 +127
29OCT26 430.00 C 41.49 41.49 37.96 36.88 -0.07 35 278 2,041 +245
29OCT26 440.00 C 39.05 40.22 32.60 32.36 -0.06 35 605 867 +374
29OCT26 450.00 C 32.73 33.94 28.50 28.31 -0.06 35 1,304 1,603 +1,153
29OCT26 460.00 C 30.45 30.80 25.17 24.55 -0.34 35 362 644 +151
29OCT26 470.00 C 25.48 25.48 21.82 21.61 -0.15 35 210 480 +173
29OCT26 480.00 C 21.67 21.67 18.99 18.58 -0.47 35 60 292 +60
29OCT26 490.00 C 20.55 20.55 16.56 16.41 -0.10 36 90 1,039 +87
29OCT26 500.00 C 17.78 17.78 14.18 14.18 -0.11 36 258 1,467 +205
29OCT26 510.00 C 14.08 14.08 13.83 12.33 -0.01 36 46 643 +45
29OCT26 520.00 C 12.84 13.75 11.20 10.67 +0.04 36 97 508 +97
29OCT26 530.00 C 10.90 10.90 9.75 9.21 +0.06 36 53 221 +53
29OCT26 540.00 C 8.91 8.91 8.91 7.95 +0.08 36 45 1,128 +45
29OCT26 550.00 C 8.70 9.90 7.68 6.86 +0.10 37 46 52 +46
29OCT26 560.00 C 8.05 8.50 8.05 5.92 - 37 14 14 -
29OCT26 570.00 C 7.70 7.70 5.87 5.10 - 37 49 49 -
29OCT26 580.00 C 6.90 6.90 5.37 4.40 - 37 49 49 -
29OCT26 590.00 C 5.72 5.72 5.72 3.80 - 37 30 30 -
29OCT26 600.00 C 5.40 5.40 4.67 3.28 - 37 47 47 -
29OCT26 610.00 C 4.84 4.84 4.84 2.83 - 38 30 30 -
29OCT26 620.00 C 4.28 4.28 4.28 2.45 - 38 30 30 -
29OCT26 630.00 C 3.91 3.91 3.91 2.12 - 38 30 30 -
29OCT26 640.00 C 0.00 0.00 0.00 1.83 - 38 0 0 -
29OCT26 650.00 C 3.47 3.47 3.47 1.59 - 38 30 30 -
29OCT26 660.00 C 3.20 3.20 3.20 1.38 - 39 30 30 -
29OCT26 670.00 C 2.86 2.86 2.36 1.20 - 39 76 76 -
29OCT26 680.00 C 2.78 2.78 2.18 1.04 - 39 76 76 -
29OCT26 690.00 C 2.46 2.59 2.19 0.91 - 39 196 196 -
29OCT26 700.00 C 0.00 0.00 0.00 0.79 - 39 0 0 -
29OCT26 710.00 C 0.00 0.00 0.00 0.69 - 39 0 0 -
29OCT26 720.00 C 0.00 0.00 0.00 0.60 - 40 0 0 -
29OCT26 730.00 C 0.00 0.00 0.00 0.53 - 40 0 0 -
29OCT26 740.00 C 0.00 0.00 0.00 0.46 - 40 0 0 -
29OCT26 750.00 C 0.00 0.00 0.00 0.41 - 40 0 0 -
29OCT26 760.00 C 0.00 0.00 0.00 0.36 - 40 0 0 -
29OCT26 770.00 C 0.00 0.00 0.00 0.32 - 41 0 0 -
29OCT26 780.00 C 0.00 0.00 0.00 0.28 - 41 0 0 -
29OCT26 790.00 C 0.00 0.00 0.00 0.25 - 41 0 0 -
29OCT26 800.00 C 0.00 0.00 0.00 0.22 - 41 0 0 -
30DEC26 230.00 C 0.00 0.00 0.00 210.68 +5.10 68 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 205.07 +4.30 64 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 200.21 +4.24 62 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 195.25 +4.08 60 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 190.79 +4.41 60 0 35 0
30DEC26 255.00 C 0.00 0.00 0.00 185.82 +2.66 58 0 41 0
30DEC26 260.00 C 0.00 0.00 0.00 180.87 +2.49 56 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 174.53 +1.47 51 0 40 0
30DEC26 270.00 C 0.00 0.00 0.00 171.03 +2.68 53 0 44 0
30DEC26 275.00 C 0.00 0.00 0.00 166.15 +2.05 51 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 161.30 +1.87 50 0 34 0
30DEC26 285.00 C 0.00 0.00 0.00 155.30 +0.66 46 0 2 0
30DEC26 290.00 C 0.00 0.00 0.00 151.71 +1.63 47 0 70 0
30DEC26 295.00 C 0.00 0.00 0.00 146.97 +1.54 46 0 3 0
30DEC26 300.00 C 0.00 0.00 0.00 141.36 +0.54 43 0 539 0
30DEC26 310.00 C 0.00 0.00 0.00 133.05 +1.27 43 0 86 0
30DEC26 320.00 C 0.00 0.00 0.00 124.04 +1.18 42 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 115.28 +1.14 41 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 106.80 +1.09 39 0 242 0
30DEC26 350.00 C 0.00 0.00 0.00 98.62 +1.26 39 0 190 0
30DEC26 360.00 C 0.00 0.00 0.00 90.77 +0.95 38 0 221 0
30DEC26 370.00 C 0.00 0.00 0.00 83.26 +0.85 37 0 595 0
30DEC26 380.00 C 0.00 0.00 0.00 76.13 +2.96 37 0 529 0
30DEC26 390.00 C 0.00 0.00 0.00 69.36 +2.65 36 0 339 0
30DEC26 400.00 C 0.00 0.00 0.00 62.99 +2.36 36 0 3,474 0
30DEC26 410.00 C 0.00 0.00 0.00 56.10 +0.20 35 0 430 0
30DEC26 420.00 C 59.41 59.41 56.00 50.64 +0.15 35 3 535 0
30DEC26 430.00 C 49.11 49.17 49.04 45.60 +0.04 34 72 6,870 -52
30DEC26 440.00 C 47.16 47.16 44.24 41.29 +0.16 35 150 1,600 -73
30DEC26 450.00 C 43.00 43.50 37.05 37.05 -0.17 35 229 10,842 +93
30DEC26 460.00 C 38.61 39.10 36.07 33.07 +0.03 34 66 8,251 +29
30DEC26 470.00 C 35.08 35.08 32.61 29.72 +0.06 35 61 3,793 +31
30DEC26 480.00 C 31.65 32.39 31.65 26.58 -0.02 35 1,560 8,583 +940
30DEC26 490.00 C 26.79 27.63 26.79 23.69 -0.23 35 70 4,356 0
30DEC26 500.00 C 25.76 26.50 21.47 21.07 -0.45 35 86 10,736 +20
30DEC26 510.00 C 23.20 23.20 19.00 18.72 -0.52 35 48 7,934 -45
30DEC26 520.00 C 21.00 21.50 18.88 16.61 -0.57 35 77 7,416 -9
30DEC26 530.00 C 19.32 19.32 15.69 14.72 -0.61 35 48 3,827 -42
30DEC26 540.00 C 17.00 17.25 14.00 13.03 -0.63 35 30 14,414 +18
30DEC26 550.00 C 15.00 16.00 12.50 11.52 -0.66 35 131 14,835 -46
30DEC26 560.00 C 13.85 13.85 11.10 10.18 -0.67 35 21 4,774 +1
30DEC26 570.00 C 10.16 10.16 10.16 8.98 -0.68 35 45 5,227 -8
30DEC26 580.00 C 9.82 10.19 9.45 7.92 -0.68 35 78 11,096 +30
30DEC26 590.00 C 8.72 8.72 8.72 6.98 -0.68 35 30 4,210 +30
30DEC26 600.00 C 9.35 9.70 7.90 6.15 -0.67 35 224 16,377 +173
30DEC26 610.00 C 7.71 7.71 7.71 5.42 -0.65 35 3 5,523 0
30DEC26 620.00 C 8.00 8.00 8.00 4.77 -0.64 35 5 7,561 +5
30DEC26 630.00 C 6.06 6.06 6.06 4.20 -0.62 35 30 1,893 +30
30DEC26 640.00 C 5.87 5.87 5.26 3.69 -0.60 35 90 3,571 0
30DEC26 650.00 C 5.65 5.65 5.27 3.25 -0.58 35 46 2,883 +45
30DEC26 660.00 C 5.72 5.72 5.72 2.86 -0.55 35 1 2,268 0
30DEC26 670.00 C 5.22 5.22 5.22 2.51 -0.54 35 45 980 -15
30DEC26 680.00 C 0.00 0.00 0.00 2.21 -0.51 35 0 1,509 0
30DEC26 690.00 C 4.71 4.71 4.71 1.94 -0.49 36 2 745 +2
30DEC26 700.00 C 0.00 0.00 0.00 1.71 -0.46 36 0 15,444 0
30DEC26 710.00 C 3.54 3.55 3.51 1.51 -0.43 36 638 658 +152
30DEC26 720.00 C 0.00 0.00 0.00 1.32 -0.42 36 0 1,777 0
30DEC26 730.00 C 3.23 3.23 3.23 1.17 -0.39 36 30 621 -30
30DEC26 740.00 C 3.15 3.15 3.15 1.03 -0.36 36 60 2,368 +60
30DEC26 750.00 C 2.92 2.92 2.75 0.90 -0.35 36 76 14,130 -30
30DEC26 760.00 C 2.78 2.78 2.61 0.80 -0.29 36 106 2,635 0
30DEC26 770.00 C 3.06 3.06 2.66 0.70 -0.31 36 100 2,626 +60
30DEC26 780.00 C 0.00 0.00 0.00 0.62 -0.29 36 0 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 0.55 -0.24 36 0 747 0
30DEC26 800.00 C 2.96 2.96 2.96 0.48 -0.23 36 1 756 0
30DEC26 810.00 C 2.50 2.50 2.50 0.43 -0.23 36 1 840 0
30DEC26 820.00 C 0.00 0.00 0.00 0.38 -0.20 36 0 835 0
30DEC26 830.00 C 0.00 0.00 0.00 0.33 -0.19 36 0 1,224 0
30DEC26 840.00 C 0.00 0.00 0.00 0.29 -0.18 36 0 471 0
30DEC26 850.00 C 0.00 0.00 0.00 0.26 -0.17 36 0 463 0
30DEC26 860.00 C 0.00 0.00 0.00 0.23 -0.16 37 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.20 -0.15 37 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.18 -0.15 37 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.16 -0.13 37 0 185 0
30DEC26 900.00 C 0.00 0.00 0.00 0.14 -0.12 37 0 400 0
30DEC26 910.00 C 0.00 0.00 0.00 0.13 -0.12 37 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.11 -0.11 37 0 211 0
30DEC26 930.00 C 0.00 0.00 0.00 0.10 -0.10 37 0 164 0
30DEC26 940.00 C 0.00 0.00 0.00 0.09 -0.10 37 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.08 -0.09 37 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.07 -0.09 37 0 41 0
30DEC26 970.00 C 1.46 1.46 1.46 0.06 -0.08 37 30 154 +30
30DEC26 980.00 C 1.41 1.41 1.41 0.05 -0.08 37 30 78 +30
30DEC26 990.00 C 1.18 1.18 1.18 0.04 -0.08 37 6 291 +6
30DEC26 1,000.00 C 1.16 1.18 1.14 0.03 -0.08 36 92 3,475 +2
30MAR27 230.00 C 0.00 0.00 0.00 213.22 +3.57 58 0 30,000 0
30MAR27 235.00 C 0.00 0.00 0.00 208.34 +3.40 56 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 203.49 +2.54 55 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 198.66 +3.01 53 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 193.86 +3.00 52 0 111 0
30MAR27 255.00 C 0.00 0.00 0.00 189.10 +2.89 51 0 30 0
30MAR27 260.00 C 0.00 0.00 0.00 184.36 +2.79 50 0 41 0
30MAR27 265.00 C 0.00 0.00 0.00 179.66 +2.71 49 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 175.00 +1.50 48 0 42 0
30MAR27 275.00 C 0.00 0.00 0.00 170.38 +1.90 47 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 165.81 +2.52 46 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 161.28 +2.48 45 0 48 0
30MAR27 290.00 C 0.00 0.00 0.00 156.79 +2.43 44 0 10 0
30MAR27 295.00 C 0.00 0.00 0.00 151.25 +1.40 42 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 147.98 +2.39 43 0 218 0
30MAR27 310.00 C 0.00 0.00 0.00 139.38 +2.58 42 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 131.03 +2.46 41 0 92 0
30MAR27 330.00 C 0.00 0.00 0.00 122.92 +2.34 40 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 113.67 +0.96 38 0 30 0
30MAR27 350.00 C 116.00 116.00 105.90 105.90 +0.91 37 276 10,993 +210
30MAR27 360.00 C 0.00 0.00 0.00 98.55 +0.10 36 0 834 0
30MAR27 370.00 C 0.00 0.00 0.00 91.21 -0.22 36 0 205 0
30MAR27 380.00 C 0.00 0.00 0.00 84.68 -0.03 36 0 247 0
30MAR27 390.00 C 86.20 86.20 86.20 79.94 +3.70 37 1 166 +1
30MAR27 400.00 C 0.00 0.00 0.00 74.22 +3.82 36 0 21,273 0
30MAR27 410.00 C 0.00 0.00 0.00 68.24 +1.43 36 0 180 0
30MAR27 420.00 C 65.00 65.00 62.36 60.83 +0.05 34 6 20,001 +6
30MAR27 430.00 C 63.53 63.53 56.20 56.20 +0.38 34 3 1,304 +2
30MAR27 440.00 C 0.00 0.00 0.00 53.15 +1.54 35 0 1,262 0
30MAR27 450.00 C 51.93 53.33 50.30 47.39 +0.16 34 126 1,225 -90
30MAR27 460.00 C 49.00 50.50 49.00 43.01 +0.08 34 2 1,290 0
30MAR27 470.00 C 0.00 0.00 0.00 38.78 -0.51 34 0 4,654 0
30MAR27 480.00 C 42.00 42.00 36.20 34.56 -1.26 33 2 3,685 0
30MAR27 490.00 C 34.69 34.69 34.69 30.63 -1.93 32 1 736 +1
30MAR27 500.00 C 34.74 36.37 30.50 26.99 -2.55 32 35 3,577 -26
30MAR27 510.00 C 31.30 31.30 27.93 23.64 -3.12 31 150 1,221 +130
30MAR27 520.00 C 29.20 29.20 27.48 20.56 -3.64 31 42 2,477 -21
30MAR27 530.00 C 26.17 26.17 26.17 17.75 -4.11 30 40 5,003 -10
30MAR27 540.00 C 23.16 23.16 21.39 15.21 -4.50 30 91 3,569 -45
30MAR27 550.00 C 21.10 21.10 21.10 12.92 -4.82 29 45 2,263 0
30MAR27 560.00 C 21.85 21.85 19.33 10.88 -5.07 29 46 2,867 0
30MAR27 570.00 C 19.44 19.90 19.44 9.08 -5.24 28 64 1,851 -1
30MAR27 580.00 C 0.00 0.00 0.00 7.92 -4.92 28 0 1,447 0
30MAR27 590.00 C 15.37 15.37 14.54 6.98 -4.51 28 95 1,403 -36
30MAR27 600.00 C 13.40 13.40 13.40 6.15 -4.12 28 1 4,431 +1
30MAR27 610.00 C 0.00 0.00 0.00 5.42 -3.75 28 0 1,834 0
30MAR27 620.00 C 0.00 0.00 0.00 4.77 -3.40 28 0 2,607 0
30MAR27 630.00 C 0.00 0.00 0.00 4.20 -3.08 28 0 1,412 0
30MAR27 640.00 C 0.00 0.00 0.00 3.69 -2.78 28 0 1,048 0
30MAR27 650.00 C 8.95 8.95 8.95 3.25 -2.49 28 6 2,645 0
30MAR27 660.00 C 0.00 0.00 0.00 2.86 -2.23 28 0 289 0
30MAR27 670.00 C 8.98 8.98 8.98 2.51 -2.00 28 30 2,325 +30
30MAR27 680.00 C 0.00 0.00 0.00 2.21 -1.78 28 0 919 0
30MAR27 690.00 C 0.00 0.00 0.00 1.94 -1.59 29 0 641 0
30MAR27 700.00 C 7.00 7.00 7.00 1.71 -1.40 29 1 9,295 +1
30MAR27 710.00 C 0.00 0.00 0.00 1.51 -1.23 29 0 1,726 0
30MAR27 720.00 C 0.00 0.00 0.00 1.32 -1.09 29 1 228 0
30MAR27 730.00 C 0.00 0.00 0.00 1.17 -0.95 29 0 187 0
30MAR27 740.00 C 0.00 0.00 0.00 1.03 -0.83 29 0 341 0
30MAR27 750.00 C 0.00 0.00 0.00 0.90 -0.74 29 0 194 0
30MAR27 760.00 C 0.00 0.00 0.00 0.80 -0.63 29 0 190 0
30MAR27 770.00 C 0.00 0.00 0.00 0.70 -0.55 29 0 259 0
30MAR27 780.00 C 4.50 4.50 4.50 0.62 -0.48 29 5 354 -5
30MAR27 790.00 C 0.00 0.00 0.00 0.55 -0.38 29 0 164 0
30MAR27 800.00 C 0.00 0.00 0.00 0.48 -0.33 29 0 389 0
30MAR27 810.00 C 0.00 0.00 0.00 0.43 -0.28 29 0 62 0
30MAR27 820.00 C 4.00 4.00 4.00 0.38 -0.23 29 3 174 -3
30MAR27 830.00 C 3.70 3.70 3.70 0.33 -0.20 29 30 210 -30
30MAR27 840.00 C 3.55 3.55 3.55 0.29 -0.18 29 30 268 -30
30MAR27 850.00 C 3.37 3.45 3.37 0.26 -0.17 29 78 1,381 +48
29JUN27 295.00 C 0.00 0.00 0.00 154.50 +1.74 41 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 150.16 +1.59 40 0 427 0
29JUN27 310.00 C 0.00 0.00 0.00 141.90 +1.60 39 0 70 0
29JUN27 320.00 C 145.20 145.20 145.02 133.72 +1.57 38 90 147 +60
29JUN27 330.00 C 0.00 0.00 0.00 125.93 +1.53 38 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 118.34 +1.48 37 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 110.99 +1.40 37 0 103 0
29JUN27 360.00 C 0.00 0.00 0.00 104.07 +1.32 36 0 104 0
29JUN27 370.00 C 0.00 0.00 0.00 97.15 +1.25 36 0 32 0
29JUN27 380.00 C 0.00 0.00 0.00 90.91 +1.11 36 0 34 0
29JUN27 390.00 C 0.00 0.00 0.00 84.73 +1.01 35 0 96 0
29JUN27 400.00 C 77.96 77.96 77.96 78.79 +0.83 35 2 257 -2
29JUN27 410.00 C 0.00 0.00 0.00 73.40 +3.57 35 0 20 0
29JUN27 420.00 C 0.00 0.00 0.00 67.78 +0.37 34 0 1,514 0
29JUN27 430.00 C 0.00 0.00 0.00 63.06 +0.42 34 0 155 0
29JUN27 440.00 C 62.83 62.83 62.83 58.46 +0.30 34 1,001 3,675 +997
29JUN27 450.00 C 0.00 0.00 0.00 54.05 +0.26 34 0 174 0
29JUN27 460.00 C 0.00 0.00 0.00 50.06 +0.19 34 0 893 0
29JUN27 470.00 C 0.00 0.00 0.00 46.39 +0.16 34 0 186 0
29JUN27 480.00 C 51.00 51.00 45.00 42.79 +0.14 34 7 789 +5
29JUN27 490.00 C 0.00 0.00 0.00 39.46 +0.08 34 0 5 0
29JUN27 500.00 C 43.47 43.47 38.85 36.53 +0.06 34 2 2,547 0
29JUN27 510.00 C 0.00 0.00 0.00 33.65 +0.04 34 0 222 0
29JUN27 520.00 C 36.50 36.50 36.50 30.81 0.00 34 1 167 +1
29JUN27 530.00 C 0.00 0.00 0.00 28.53 -0.02 34 0 1,915 0
29JUN27 540.00 C 30.60 30.60 30.60 26.29 -0.03 33 1 249 0
29JUN27 550.00 C 29.00 29.00 26.00 24.07 -0.05 33 33 854 +32
29JUN27 560.00 C 25.11 25.11 25.11 22.09 -0.07 33 45 266 +45
29JUN27 570.00 C 23.97 23.97 22.74 20.39 -0.08 33 46 294 +46
29JUN27 580.00 C 0.00 0.00 0.00 18.72 -0.09 33 0 173 0
29JUN27 590.00 C 20.79 20.79 19.87 17.04 -0.11 33 42 231 +40
29JUN27 600.00 C 20.80 21.50 18.59 15.66 -0.10 33 135 1,366 0
29JUN27 610.00 C 0.00 0.00 0.00 14.43 -0.12 33 0 276 0
29JUN27 620.00 C 16.78 16.78 16.78 13.21 -0.13 33 45 309 +45
29JUN27 630.00 C 16.68 16.68 15.20 11.99 -0.14 33 96 517 +21
29JUN27 640.00 C 15.15 15.15 15.15 11.00 -0.11 33 45 390 +45
29JUN27 650.00 C 13.93 13.93 13.93 10.13 -0.13 33 45 350 +5
29JUN27 660.00 C 0.00 0.00 0.00 9.27 -0.14 33 0 293 0
29JUN27 670.00 C 12.93 12.93 12.48 8.41 -0.15 33 178 2,771 +138
TOTAL CALL 66,007 1,382,019 +17,416
03JUL26 295.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 300.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 310.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 320.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
03JUL26 330.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 340.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 350.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
03JUL26 360.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 196 0
03JUL26 370.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 167 0
03JUL26 380.00 P 0.00 0.00 0.00 0.00 -0.03 0 0 317 0
03JUL26 390.00 P 0.00 0.00 0.00 0.00 -0.07 0 10 255 -10
03JUL26 400.00 P 0.07 0.07 0.07 0.00 -0.19 0 10 745 0
03JUL26 410.00 P 0.02 0.02 0.02 0.00 -0.50 0 3 1,059 0
03JUL26 420.00 P 0.02 0.08 0.01 0.00 -1.42 0 450 2,369 -129
03JUL26 430.00 P 1.15 1.44 0.10 0.00 -4.10 0 4,467 1,213 +331
03JUL26 440.00 P 5.00 8.00 1.46 8.80 -2.20 0 3,461 0 -511
03JUL26 450.00 P 6.50 18.00 6.50 18.80 -1.41 0 122 0 -125
03JUL26 460.00 P 17.18 24.23 17.00 28.80 -1.11 0 28 0 -36
03JUL26 470.00 P 27.37 27.37 25.40 38.80 -1.03 0 31 0 -46
03JUL26 480.00 P 0.00 0.00 0.00 48.80 -1.00 0 0 0 0
03JUL26 490.00 P 0.00 0.00 0.00 58.80 -1.00 0 0 0 0
03JUL26 500.00 P 0.00 0.00 0.00 68.80 -1.00 0 0 0 0
03JUL26 510.00 P 0.00 0.00 0.00 78.80 -1.00 0 0 0 0
03JUL26 520.00 P 0.00 0.00 0.00 88.80 -1.00 0 0 0 0
03JUL26 530.00 P 0.00 0.00 0.00 98.80 -1.00 0 0 0 0
03JUL26 540.00 P 0.00 0.00 0.00 108.80 -1.00 0 0 0 0
03JUL26 550.00 P 0.00 0.00 0.00 118.80 -1.00 0 0 0 0
03JUL26 560.00 P 0.00 0.00 0.00 128.80 -1.00 0 0 0 0
10JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
10JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
10JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
10JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
10JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
10JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
10JUL26 350.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
10JUL26 360.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
10JUL26 370.00 P 0.00 0.00 0.00 0.04 -0.02 43 0 28 0
10JUL26 380.00 P 0.26 0.26 0.26 0.13 -0.07 42 3 71 0
10JUL26 390.00 P 0.39 0.44 0.33 0.40 -0.17 42 20 268 +5
10JUL26 400.00 P 0.60 1.09 0.52 1.00 -0.38 40 354 805 +213
10JUL26 410.00 P 1.56 2.30 1.06 2.23 -0.73 39 976 2,374 -366
10JUL26 420.00 P 3.30 4.56 2.22 4.54 -1.14 38 2,550 1,134 +572
10JUL26 430.00 P 6.55 8.70 4.48 8.27 -1.73 37 4,062 2,467 +1,958
10JUL26 440.00 P 11.00 14.00 8.00 14.15 -1.39 38 684 558 +263
10JUL26 450.00 P 14.50 21.50 14.50 21.43 -1.69 38 58 103 +51
10JUL26 460.00 P 28.80 28.80 28.80 30.34 -1.11 41 2 71 +1
10JUL26 470.00 P 28.00 37.31 28.00 39.71 -0.89 45 35 72 0
10JUL26 480.00 P 47.60 47.60 47.60 49.24 -0.87 46 2 31 +1
10JUL26 490.00 P 0.00 0.00 0.00 59.00 -0.88 48 0 2 0
10JUL26 500.00 P 0.00 0.00 0.00 68.87 -0.94 49 0 0 0
10JUL26 510.00 P 0.00 0.00 0.00 78.82 -0.98 51 0 0 0
10JUL26 520.00 P 0.00 0.00 0.00 88.80 -1.00 0 0 0 0
10JUL26 530.00 P 0.00 0.00 0.00 98.80 -1.00 0 0 0 0
10JUL26 540.00 P 0.00 0.00 0.00 108.80 -1.00 0 0 0 0
10JUL26 550.00 P 0.00 0.00 0.00 118.80 -1.00 0 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 61 0 250 0
30JUL26 260.00 P 0.04 0.04 0.04 0.01 0.00 58 250 250 +250
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 50 0 27 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 44 0 51 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 43 0 277 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 -0.02 39 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.02 -0.04 38 0 261 0
30JUL26 330.00 P 0.00 0.00 0.00 0.05 -0.09 37 0 755 0
30JUL26 340.00 P 0.35 0.35 0.32 0.13 -0.16 37 162 1,066 +162
30JUL26 350.00 P 0.48 0.55 0.48 0.29 -0.26 37 23 1,804 +20
30JUL26 360.00 P 0.70 0.87 0.70 0.63 -0.37 38 187 4,147 +154
30JUL26 370.00 P 1.32 1.37 0.98 1.23 -0.44 38 292 3,308 +126
30JUL26 380.00 P 1.60 2.20 1.60 2.19 -0.54 38 183 14,742 +72
30JUL26 390.00 P 2.50 3.50 2.32 3.50 -0.78 37 485 4,959 +148
30JUL26 400.00 P 4.29 5.48 3.70 5.56 -0.85 37 1,029 9,490 -381
30JUL26 410.00 P 6.80 8.16 5.36 8.36 -0.86 37 674 7,082 +115
30JUL26 420.00 P 10.00 11.70 8.00 11.96 -0.84 37 1,102 24,065 +239
30JUL26 430.00 P 14.15 16.40 11.39 16.42 -1.14 37 2,168 20,361 -1,111
30JUL26 440.00 P 19.00 22.22 15.79 21.90 -1.34 37 1,291 13,846 -553
30JUL26 450.00 P 24.47 28.76 21.52 28.59 -1.69 38 1,344 10,047 -108
30JUL26 460.00 P 29.00 30.90 27.25 36.08 -1.73 39 102 10,275 -1
30JUL26 470.00 P 34.41 43.58 34.41 43.58 -1.65 38 108 10,707 -31
30JUL26 480.00 P 42.00 52.80 42.00 51.68 -2.11 37 22 6,398 -14
30JUL26 490.00 P 52.11 61.00 50.17 61.00 -1.65 39 49 4,485 -41
30JUL26 500.00 P 60.80 65.50 60.80 70.84 -1.76 43 4 2,057 -4
30JUL26 510.00 P 0.00 0.00 0.00 79.71 -0.86 40 5 948 -5
30JUL26 520.00 P 76.93 84.05 76.93 89.30 -1.40 41 36 1,096 +30
30JUL26 530.00 P 0.00 0.00 0.00 99.03 -1.34 41 0 3,609 0
30JUL26 540.00 P 0.00 0.00 0.00 108.88 -1.24 41 0 1,640 0
30JUL26 550.00 P 112.00 112.00 105.46 118.81 -1.16 41 98 1,441 +94
30JUL26 560.00 P 0.00 0.00 0.00 128.80 -1.07 0 0 1,475 0
30JUL26 570.00 P 0.00 0.00 0.00 138.80 -1.02 0 0 1,811 0
30JUL26 580.00 P 0.00 0.00 0.00 148.80 -1.00 0 2 1,210 -2
30JUL26 590.00 P 0.00 0.00 0.00 158.80 -1.00 0 0 320 0
30JUL26 600.00 P 0.00 0.00 0.00 168.80 -1.00 0 0 6,297 0
30JUL26 610.00 P 0.00 0.00 0.00 178.80 -1.00 0 0 1,003 0
30JUL26 620.00 P 0.00 0.00 0.00 188.80 -1.00 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 198.80 -1.00 0 0 300 0
30JUL26 640.00 P 195.90 198.01 194.90 208.80 -1.00 0 810 810 +810
30JUL26 650.00 P 0.00 0.00 0.00 218.80 -1.00 0 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 228.80 -1.00 0 0 0 -5
30JUL26 670.00 P 0.00 0.00 0.00 238.80 -1.00 0 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 248.80 -1.00 0 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 258.80 -1.00 0 0 60 0
30JUL26 700.00 P 257.46 259.50 257.46 268.80 -1.00 0 85 0 0
30JUL26 710.00 P 0.00 0.00 0.00 278.80 -1.00 0 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 288.80 -1.00 0 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 298.80 -1.00 0 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 308.80 -1.00 0 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 318.80 -1.00 0 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 328.80 -1.00 0 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 338.80 -1.00 0 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 348.80 -1.00 0 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 358.80 -1.00 0 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 368.80 -1.00 0 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 50 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 47 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 44 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.03 0.00 41 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 52 0
28AUG26 285.00 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.10 -0.01 40 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.13 -0.02 40 0 44 0
28AUG26 300.00 P 0.53 0.53 0.50 0.18 -0.03 40 52 144 +52
28AUG26 310.00 P 0.00 0.00 0.00 0.32 -0.05 39 0 275 0
28AUG26 320.00 P 0.00 0.00 0.00 0.55 -0.08 39 0 132 0
28AUG26 330.00 P 1.21 1.21 1.21 0.91 -0.13 39 5 907 +5
28AUG26 340.00 P 0.00 0.00 0.00 1.44 -0.19 39 0 1,134 0
28AUG26 350.00 P 2.15 2.35 2.15 2.19 -0.29 39 54 1,304 -26
28AUG26 360.00 P 3.12 3.12 3.12 3.16 -0.39 38 1 2,062 0
28AUG26 370.00 P 3.70 4.33 3.70 4.38 -0.47 37 94 1,520 -26
28AUG26 380.00 P 4.81 6.01 4.60 6.15 -0.51 37 133 1,281 -25
28AUG26 390.00 P 6.80 8.00 6.78 8.37 -0.67 37 69 1,673 +3
28AUG26 400.00 P 8.72 10.69 8.72 11.11 -0.81 37 192 4,291 +9
28AUG26 410.00 P 11.46 14.00 11.28 14.38 -0.97 36 295 4,219 -157
28AUG26 420.00 P 18.00 18.35 14.84 18.30 -1.08 36 153 5,931 +38
28AUG26 430.00 P 18.55 22.74 18.40 22.79 -1.61 36 1,322 9,456 +621
28AUG26 440.00 P 26.05 28.58 22.77 28.27 -1.61 36 744 8,922 -96
28AUG26 450.00 P 31.84 33.56 28.04 34.74 -1.30 36 457 5,377 -171
28AUG26 460.00 P 35.04 37.00 34.16 41.85 -1.28 37 61 8,588 +25
28AUG26 470.00 P 47.95 47.95 47.95 49.25 -1.77 38 30 4,603 0
28AUG26 480.00 P 52.50 52.61 51.06 56.82 -1.49 37 20 2,760 +1
28AUG26 490.00 P 60.79 60.79 60.79 65.04 -1.95 38 18 1,801 0
28AUG26 500.00 P 64.70 72.23 64.45 73.79 -1.30 39 63 1,573 0
28AUG26 510.00 P 0.00 0.00 0.00 82.76 -1.16 39 0 244 0
28AUG26 520.00 P 0.00 0.00 0.00 91.45 -1.50 39 0 797 0
28AUG26 530.00 P 0.00 0.00 0.00 103.64 +0.61 48 0 429 0
28AUG26 540.00 P 106.01 106.01 98.01 110.03 -0.29 39 90 999 -90
28AUG26 550.00 P 0.00 0.00 0.00 119.59 -1.27 39 0 1,016 0
28AUG26 560.00 P 0.00 0.00 0.00 129.27 -1.20 40 0 932 0
28AUG26 570.00 P 0.00 0.00 0.00 139.04 -1.18 40 0 2,286 0
28AUG26 580.00 P 0.00 0.00 0.00 148.90 -1.11 40 0 1,270 0
28AUG26 590.00 P 0.00 0.00 0.00 158.82 -1.08 40 0 3,709 0
28AUG26 600.00 P 0.00 0.00 0.00 168.80 -1.02 0 0 242 0
28AUG26 610.00 P 0.00 0.00 0.00 178.80 -1.00 0 0 237 0
28AUG26 620.00 P 0.00 0.00 0.00 188.80 -1.00 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 198.80 -1.00 0 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 208.80 -1.00 0 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 218.80 -1.00 0 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 228.80 -1.00 0 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 238.80 -1.00 0 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 248.80 -1.00 0 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 258.80 -1.00 0 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 268.80 -1.00 0 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 278.80 -1.00 0 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 288.80 -1.00 0 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 298.80 -1.00 0 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 308.80 -1.00 0 0 0 0
28AUG26 750.00 P 0.00 0.00 0.00 318.80 -1.00 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 40 0 2,142 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 -0.01 37 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 -0.02 36 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.02 -0.02 37 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.03 -0.03 37 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.04 -0.03 37 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.06 -0.04 37 0 30 0
29SEP26 270.00 P 0.79 0.79 0.79 0.08 -0.05 36 10 161 +10
29SEP26 275.00 P 0.00 0.00 0.00 0.11 -0.07 36 0 255 0
29SEP26 280.00 P 0.00 0.00 0.00 0.14 -0.10 36 0 246 0
29SEP26 285.00 P 0.00 0.00 0.00 0.20 -0.12 36 0 70 0
29SEP26 290.00 P 0.00 0.00 0.00 0.26 -0.16 36 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.36 -0.16 36 0 196 0
29SEP26 300.00 P 0.00 0.00 0.00 0.45 -0.22 36 0 429 0
29SEP26 310.00 P 0.00 0.00 0.00 0.75 -0.29 36 0 148 0
29SEP26 320.00 P 0.00 0.00 0.00 1.20 -0.35 36 0 283 0
29SEP26 330.00 P 2.12 2.12 2.12 1.83 -0.45 36 3 907 +3
29SEP26 340.00 P 0.00 0.00 0.00 2.69 -0.58 36 0 645 0
29SEP26 350.00 P 4.00 4.00 3.95 3.81 -0.71 36 52 1,695 +10
29SEP26 360.00 P 4.52 5.25 4.52 5.28 -0.64 36 31 4,524 +30
29SEP26 370.00 P 6.49 7.00 5.92 6.98 -0.65 35 185 4,306 +5
29SEP26 380.00 P 8.33 8.33 8.00 9.03 -0.88 35 129 6,174 -93
29SEP26 390.00 P 9.63 11.15 9.57 11.57 -1.03 35 99 3,330 -26
29SEP26 400.00 P 12.96 14.56 12.96 14.68 -0.99 35 120 6,535 -98
29SEP26 410.00 P 15.70 18.35 15.70 18.37 -1.08 34 969 12,465 +222
29SEP26 420.00 P 19.40 21.29 19.40 22.55 -1.45 34 1,055 7,840 -635
29SEP26 430.00 P 24.73 26.20 23.30 27.41 -1.25 34 278 13,407 +120
29SEP26 440.00 P 29.74 31.40 28.14 32.94 -1.04 34 385 21,373 +338
29SEP26 450.00 P 36.47 37.24 32.41 39.01 -1.27 35 321 15,497 +85
29SEP26 460.00 P 39.73 45.09 39.14 45.74 -1.73 35 453 14,437 -278
29SEP26 470.00 P 46.10 46.10 45.59 52.74 -1.49 35 90 8,468 0
29SEP26 480.00 P 54.10 56.80 54.10 60.33 -0.06 36 10 8,897 0
29SEP26 490.00 P 59.99 59.99 59.99 70.65 +0.71 39 54 4,661 +24
29SEP26 500.00 P 67.83 77.86 67.80 74.34 -3.64 33 62 14,709 +2
29SEP26 510.00 P 81.18 81.18 81.18 82.76 -3.52 33 9 6,665 -4
29SEP26 520.00 P 84.44 87.96 82.88 92.19 -2.14 34 121 7,431 -90
29SEP26 530.00 P 99.00 99.00 99.00 103.64 -0.61 39 1 3,158 0
29SEP26 540.00 P 0.00 0.00 0.00 111.71 +1.27 38 0 11,201 0
29SEP26 550.00 P 115.01 115.01 109.01 121.02 -2.86 38 74 7,485 -9
29SEP26 560.00 P 125.44 130.00 125.44 130.38 -2.10 38 40 6,998 0
29SEP26 570.00 P 134.30 134.40 134.29 139.92 -1.21 38 120 5,042 +120
29SEP26 580.00 P 0.00 0.00 0.00 149.54 -1.19 38 0 4,919 0
29SEP26 590.00 P 0.00 0.00 0.00 159.25 -1.14 39 0 1,682 0
29SEP26 600.00 P 0.00 0.00 0.00 169.06 -1.11 39 0 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 178.90 -1.10 39 0 1,937 0
29SEP26 620.00 P 0.00 0.00 0.00 188.83 -1.05 39 0 2,202 0
29SEP26 630.00 P 186.10 186.71 185.91 198.80 -1.02 0 61 2,006 +61
29SEP26 640.00 P 204.13 204.13 204.13 208.80 -1.00 0 30 1,126 +29
29SEP26 650.00 P 0.00 0.00 0.00 218.80 -1.00 0 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 228.80 -1.00 0 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 238.80 -1.00 0 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 248.80 -1.00 0 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 258.80 -1.00 0 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 268.80 -1.00 0 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 278.80 -1.00 0 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 288.80 -1.00 0 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 298.80 -1.00 0 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 308.80 -1.00 0 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 318.80 -1.00 0 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 328.80 -1.00 0 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 338.80 -1.00 0 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 348.80 -1.00 0 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 358.80 -1.00 0 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 368.80 -1.00 0 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 378.80 -1.00 0 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 388.80 -1.00 0 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 398.80 -1.00 0 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 408.80 -1.00 0 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 418.80 -1.00 0 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 428.80 -1.00 0 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 438.80 -1.00 0 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 448.80 -1.00 0 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 458.80 -1.00 0 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 468.80 -1.00 0 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 478.80 -1.00 0 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 488.80 -1.00 0 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 498.80 -1.00 0 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 508.80 -1.00 0 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 518.80 -1.00 0 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 528.80 -1.00 0 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 538.80 -1.00 0 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 548.80 -1.00 0 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 558.80 -1.00 0 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 568.80 -1.00 0 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.82 -0.18 34 0 35 0
29OCT26 310.00 P 0.00 0.00 0.00 1.28 -0.22 34 0 2 0
29OCT26 320.00 P 0.00 0.00 0.00 1.92 -0.31 34 0 5 0
29OCT26 330.00 P 0.00 0.00 0.00 2.76 -0.42 34 0 8 0
29OCT26 340.00 P 0.00 0.00 0.00 3.85 -0.52 34 0 0 0
29OCT26 350.00 P 5.48 5.55 5.10 5.34 -0.54 35 98 148 +97
29OCT26 360.00 P 0.00 0.00 0.00 7.16 -0.67 35 0 140 0
29OCT26 370.00 P 9.09 9.18 8.85 9.18 -0.64 34 105 584 +95
29OCT26 380.00 P 10.06 11.50 9.63 11.53 -0.95 34 164 242 +101
29OCT26 390.00 P 12.79 12.79 12.79 14.21 -0.98 34 30 162 +30
29OCT26 400.00 P 16.35 17.50 16.35 17.54 -1.08 34 134 195 +131
29OCT26 410.00 P 18.65 19.00 18.65 21.38 -1.26 33 2 262 +1
29OCT26 420.00 P 23.00 25.52 21.78 26.09 -0.71 34 906 1,118 +843
29OCT26 430.00 P 30.06 30.06 29.05 30.89 -0.89 34 4 633 +1
29OCT26 440.00 P 31.90 34.20 30.90 36.24 -1.37 34 1,290 1,691 +1,230
29OCT26 450.00 P 37.50 42.00 36.95 42.11 -1.56 34 240 485 +150
29OCT26 460.00 P 43.03 48.27 43.00 48.49 -1.64 34 150 90 +90
29OCT26 470.00 P 49.41 49.41 49.14 55.51 -1.49 34 60 371 +30
29OCT26 480.00 P 0.00 0.00 0.00 62.40 -1.93 34 0 30 0
29OCT26 490.00 P 63.35 66.94 63.35 73.15 +0.93 38 60 90 +53
29OCT26 500.00 P 0.00 0.00 0.00 76.60 -3.24 32 0 0 0
29OCT26 510.00 P 0.00 0.00 0.00 84.49 -3.18 32 0 2 0
29OCT26 520.00 P 0.00 0.00 0.00 92.74 -3.37 31 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 103.64 -1.04 35 0 0 0
29OCT26 540.00 P 108.00 108.00 108.00 111.71 -1.80 33 1 1 +1
29OCT26 550.00 P 0.00 0.00 0.00 121.02 -2.86 34 0 30 0
29OCT26 560.00 P 0.00 0.00 0.00 131.37 - 36 0 0 -
29OCT26 570.00 P 0.00 0.00 0.00 140.73 - 37 0 0 -
29OCT26 580.00 P 0.00 0.00 0.00 150.15 - 37 0 0 -
29OCT26 590.00 P 0.00 0.00 0.00 159.76 - 37 0 0 -
29OCT26 600.00 P 0.00 0.00 0.00 169.42 - 37 0 0 -
29OCT26 610.00 P 0.00 0.00 0.00 179.16 - 37 0 0 -
29OCT26 620.00 P 0.00 0.00 0.00 188.99 - 38 0 0 -
29OCT26 630.00 P 0.00 0.00 0.00 198.87 - 38 0 0 -
29OCT26 640.00 P 0.00 0.00 0.00 208.80 - 0 0 0 -
29OCT26 650.00 P 0.00 0.00 0.00 218.80 - 0 0 0 -
29OCT26 660.00 P 0.00 0.00 0.00 228.80 - 0 0 0 -
29OCT26 670.00 P 0.00 0.00 0.00 238.80 - 0 0 0 -
29OCT26 680.00 P 0.00 0.00 0.00 248.80 - 0 0 0 -
29OCT26 690.00 P 0.00 0.00 0.00 258.80 - 0 0 0 -
29OCT26 700.00 P 0.00 0.00 0.00 268.80 - 0 0 0 -
29OCT26 710.00 P 0.00 0.00 0.00 278.80 - 0 0 0 -
29OCT26 720.00 P 0.00 0.00 0.00 288.80 - 0 0 0 -
29OCT26 730.00 P 0.00 0.00 0.00 298.80 - 0 0 0 -
29OCT26 740.00 P 0.00 0.00 0.00 308.80 - 0 0 0 -
29OCT26 750.00 P 0.00 0.00 0.00 318.80 - 0 0 0 -
29OCT26 760.00 P 0.00 0.00 0.00 328.80 - 0 0 0 -
29OCT26 770.00 P 0.00 0.00 0.00 338.80 - 0 0 0 -
29OCT26 780.00 P 0.00 0.00 0.00 348.80 - 0 0 0 -
29OCT26 790.00 P 0.00 0.00 0.00 358.80 - 0 0 0 -
29OCT26 800.00 P 0.00 0.00 0.00 368.80 - 0 0 0 -
30DEC26 230.00 P 0.00 0.00 0.00 0.15 +0.02 36 0 9,369 0
30DEC26 235.00 P 0.00 0.00 0.00 0.20 +0.03 36 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.26 +0.03 36 0 180 0
30DEC26 245.00 P 0.00 0.00 0.00 0.32 +0.02 36 0 65 0
30DEC26 250.00 P 0.00 0.00 0.00 0.41 +0.03 36 0 133 0
30DEC26 255.00 P 0.00 0.00 0.00 0.51 +0.02 36 0 122 0
30DEC26 260.00 P 0.00 0.00 0.00 0.62 +0.03 36 0 155 0
30DEC26 265.00 P 0.00 0.00 0.00 0.78 +0.03 36 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 0.94 +0.03 36 0 45 0
30DEC26 275.00 P 0.00 0.00 0.00 1.13 +0.04 36 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 1.38 +0.03 36 0 163 0
30DEC26 285.00 P 0.00 0.00 0.00 1.63 +0.02 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 1.92 +0.02 35 0 106 0
30DEC26 295.00 P 0.00 0.00 0.00 2.29 +0.01 35 0 62 0
30DEC26 300.00 P 0.00 0.00 0.00 2.67 +0.01 35 0 202 0
30DEC26 310.00 P 0.00 0.00 0.00 3.62 -0.01 35 0 230 0
30DEC26 320.00 P 0.00 0.00 0.00 4.70 -0.06 35 0 1,051 0
30DEC26 330.00 P 0.00 0.00 0.00 6.16 -0.11 35 0 1,034 0
30DEC26 340.00 P 0.00 0.00 0.00 7.57 -0.45 35 0 625 0
30DEC26 350.00 P 9.37 9.37 9.20 9.27 -0.78 34 11 7,281 0
30DEC26 360.00 P 10.63 11.28 10.63 11.50 -0.72 34 50 1,318 -43
30DEC26 370.00 P 13.64 13.64 13.27 13.95 -0.68 34 90 1,639 +90
30DEC26 380.00 P 15.30 15.30 15.30 16.92 -0.56 34 4 2,185 -4
30DEC26 390.00 P 19.48 19.48 19.48 20.04 -0.71 34 45 1,988 +45
30DEC26 400.00 P 20.29 23.07 20.29 23.78 -0.70 33 401 11,047 +242
30DEC26 410.00 P 25.72 26.50 25.72 27.62 -0.87 33 3 8,392 0
30DEC26 420.00 P 29.70 29.70 29.70 32.14 -0.93 33 1 8,584 0
30DEC26 430.00 P 0.00 0.00 0.00 36.78 -1.22 33 0 19,372 0
30DEC26 440.00 P 37.26 37.61 37.26 42.21 -1.29 33 15 6,875 +10
30DEC26 450.00 P 45.57 45.57 45.57 47.89 -1.52 33 10 10,816 -10
30DEC26 460.00 P 51.76 51.76 51.76 54.28 -1.44 33 1 8,317 0
30DEC26 470.00 P 55.20 59.93 55.20 60.96 -1.46 33 122 5,699 -121
30DEC26 480.00 P 61.93 66.88 61.93 67.92 -1.88 33 80 6,349 -80
30DEC26 490.00 P 70.32 74.09 70.32 75.15 -1.81 33 106 4,572 +69
30DEC26 500.00 P 75.00 79.08 75.00 82.69 -1.52 33 40 19,490 +34
30DEC26 510.00 P 85.00 85.00 84.50 88.59 -3.26 31 2 7,130 0
30DEC26 520.00 P 0.00 0.00 0.00 96.30 -3.62 31 0 4,977 0
30DEC26 530.00 P 0.00 0.00 0.00 104.32 -1.69 31 0 5,453 0
30DEC26 540.00 P 0.00 0.00 0.00 112.57 -4.11 30 0 2,282 0
30DEC26 550.00 P 118.70 118.70 114.36 122.18 -3.23 31 63 11,099 -3
30DEC26 560.00 P 0.00 0.00 0.00 131.37 -2.81 31 0 4,817 0
30DEC26 570.00 P 131.54 140.00 131.26 142.51 +0.95 35 70 4,540 +30
30DEC26 580.00 P 150.00 150.00 150.00 151.60 -2.99 35 12 6,707 +2
30DEC26 590.00 P 0.00 0.00 0.00 160.94 -1.62 35 0 3,887 0
30DEC26 600.00 P 162.50 162.50 162.50 169.42 -1.72 32 1 21,843 0
30DEC26 610.00 P 174.00 174.00 174.00 179.82 -0.18 35 1 4,735 0
30DEC26 620.00 P 0.00 0.00 0.00 189.47 -1.45 35 0 1,836 0
30DEC26 630.00 P 0.00 0.00 0.00 199.19 -1.39 35 0 2,375 0
30DEC26 640.00 P 0.00 0.00 0.00 208.97 -1.33 35 0 1,926 0
30DEC26 650.00 P 0.00 0.00 0.00 218.85 -1.21 35 0 2,400 0
30DEC26 660.00 P 215.48 215.48 215.48 228.80 -1.13 0 30 2,800 +30
30DEC26 670.00 P 0.00 0.00 0.00 238.80 -1.03 0 0 423 0
30DEC26 680.00 P 0.00 0.00 0.00 248.80 -1.00 0 0 512 0
30DEC26 690.00 P 0.00 0.00 0.00 258.80 -1.00 0 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 268.80 -1.00 0 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 278.80 -1.00 0 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 288.80 -1.00 0 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 298.80 -1.00 0 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 308.80 -1.00 0 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 318.80 -1.00 0 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 328.80 -1.00 0 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 338.80 -1.00 0 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 348.80 -1.00 0 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 358.80 -1.00 0 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 368.80 -1.00 0 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 378.80 -1.00 0 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 388.80 -1.00 0 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 398.80 -1.00 0 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 408.80 -1.00 0 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 418.80 -1.00 0 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 428.80 -1.00 0 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 438.80 -1.00 0 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 448.80 -1.00 0 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 458.80 -1.00 0 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 468.80 -1.00 0 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 478.80 -1.00 0 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 488.80 -1.00 0 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 498.80 -1.00 0 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 508.80 -1.00 0 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 518.80 -1.20 0 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 528.80 -1.20 0 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 538.80 -1.20 0 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 548.80 -1.20 0 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 558.80 -1.20 0 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 568.80 -1.20 0 0 0 0
30MAR27 230.00 P 1.80 1.80 1.80 0.83 +0.13 37 9 30,726 +9
30MAR27 235.00 P 0.00 0.00 0.00 1.00 +0.13 37 0 51 0
30MAR27 240.00 P 0.00 0.00 0.00 1.17 +0.14 37 0 13 0
30MAR27 245.00 P 0.00 0.00 0.00 1.40 +0.20 37 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 1.65 +0.20 37 0 382 0
30MAR27 255.00 P 0.00 0.00 0.00 1.91 +0.21 37 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 2.20 +0.25 37 0 24 0
30MAR27 265.00 P 0.00 0.00 0.00 2.58 +0.28 37 0 155 0
30MAR27 270.00 P 3.37 3.37 3.37 2.96 +0.29 37 2 68 +2
30MAR27 275.00 P 0.00 0.00 0.00 3.34 +0.30 37 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 3.84 +0.38 37 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 4.38 +0.39 37 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 4.92 +0.26 37 0 21 0
30MAR27 295.00 P 0.00 0.00 0.00 5.47 +0.27 36 0 6 0
30MAR27 300.00 P 0.00 0.00 0.00 6.21 +0.33 36 0 590 0
30MAR27 310.00 P 0.00 0.00 0.00 7.44 +0.06 36 0 125 0
30MAR27 320.00 P 8.32 8.32 8.32 8.91 +0.02 35 45 450 0
30MAR27 330.00 P 0.00 0.00 0.00 10.80 +0.28 35 0 953 0
30MAR27 340.00 P 0.00 0.00 0.00 12.93 +0.39 35 0 2,444 0
30MAR27 350.00 P 13.13 13.28 13.13 15.38 +0.37 35 48 11,044 +48
30MAR27 360.00 P 16.24 16.24 16.24 17.98 +0.39 35 45 5,463 +45
30MAR27 370.00 P 18.20 18.97 18.20 21.08 +0.37 35 90 2,382 -42
30MAR27 380.00 P 21.13 21.13 21.13 24.21 +0.35 34 45 2,363 +45
30MAR27 390.00 P 0.00 0.00 0.00 27.93 +0.33 34 0 2,669 0
30MAR27 400.00 P 28.00 29.55 28.00 31.76 +0.31 34 22 20,691 0
30MAR27 410.00 P 0.00 0.00 0.00 35.92 +0.25 34 0 23,526 0
30MAR27 420.00 P 0.00 0.00 0.00 40.49 +0.23 34 0 9,914 0
30MAR27 430.00 P 0.00 0.00 0.00 45.10 +0.19 33 0 5,435 0
30MAR27 440.00 P 47.00 48.40 47.00 50.36 +0.11 33 102 4,283 +2
30MAR27 450.00 P 0.00 0.00 0.00 55.18 -0.72 33 0 4,425 0
30MAR27 460.00 P 59.00 59.00 59.00 60.43 -1.58 32 10 1,838 -10
30MAR27 470.00 P 66.43 66.43 66.43 67.06 -1.54 32 8 5,747 0
30MAR27 480.00 P 71.07 72.86 71.07 73.83 -1.58 32 60 3,417 +30
30MAR27 490.00 P 74.84 75.79 74.18 78.80 -3.17 31 61 2,566 +31
30MAR27 500.00 P 85.29 85.29 84.00 85.80 -3.94 31 125 3,667 +125
30MAR27 510.00 P 0.00 0.00 0.00 90.88 -6.27 29 0 3,358 0
30MAR27 520.00 P 0.00 0.00 0.00 100.90 -4.07 31 0 2,277 0
30MAR27 530.00 P 108.00 108.00 108.00 108.79 -0.72 31 1 818 +1
30MAR27 540.00 P 0.00 0.00 0.00 116.87 -3.96 30 0 461 0
30MAR27 550.00 P 0.00 0.00 0.00 125.20 -3.89 30 0 1,192 0
30MAR27 560.00 P 0.00 0.00 0.00 133.52 -4.02 30 0 574 0
30MAR27 570.00 P 0.00 0.00 0.00 143.15 -3.03 31 0 584 0
30MAR27 580.00 P 0.00 0.00 0.00 151.82 -3.53 30 0 761 0
30MAR27 590.00 P 0.00 0.00 0.00 160.94 -3.52 30 0 394 0
30MAR27 600.00 P 170.00 170.00 170.00 169.51 -3.22 29 1 2,271 +1
30MAR27 610.00 P 0.00 0.00 0.00 179.82 -2.68 30 0 496 0
30MAR27 620.00 P 0.00 0.00 0.00 189.47 -1.92 31 0 684 0
30MAR27 630.00 P 188.74 188.74 188.74 199.19 -1.72 31 30 1,966 +30
30MAR27 640.00 P 0.00 0.00 0.00 208.97 -1.33 31 0 773 0
30MAR27 650.00 P 0.00 0.00 0.00 218.85 -1.21 31 0 3,698 0
30MAR27 660.00 P 0.00 0.00 0.00 228.80 -1.13 0 0 600 0
30MAR27 670.00 P 0.00 0.00 0.00 238.80 -1.03 0 0 100 0
30MAR27 680.00 P 0.00 0.00 0.00 248.80 -1.00 0 0 158 0
30MAR27 690.00 P 0.00 0.00 0.00 258.80 -1.00 0 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 268.80 -1.00 0 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 278.80 -1.00 0 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 288.80 -1.00 0 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 298.80 -1.00 0 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 308.80 -1.00 0 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 318.80 -1.00 0 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 328.80 -1.00 0 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 338.80 -1.11 0 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 348.80 -1.00 0 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 358.80 -1.00 0 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 368.80 -1.10 0 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 378.80 -1.00 0 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 388.80 -1.10 0 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 398.80 -1.00 0 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 408.80 -1.00 0 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 418.80 -1.00 0 0 0 0
29JUN27 295.00 P 8.00 8.30 7.95 8.04 +0.25 35 96 150 +96
29JUN27 300.00 P 8.60 8.60 8.60 8.81 +0.24 35 3 759 +3
29JUN27 310.00 P 10.57 10.57 10.57 10.57 -0.02 34 90 2,697 +90
29JUN27 320.00 P 0.00 0.00 0.00 12.83 +0.17 35 0 127 0
29JUN27 330.00 P 0.00 0.00 0.00 14.85 -0.09 34 0 163 0
29JUN27 340.00 P 0.00 0.00 0.00 16.88 -0.45 34 0 199 0
29JUN27 350.00 P 17.56 19.00 17.56 19.62 -0.32 34 11 443 0
29JUN27 360.00 P 21.07 21.85 20.10 22.71 -0.14 33 91 524 +61
29JUN27 370.00 P 23.99 24.10 23.99 25.83 -0.24 33 55 683 +35
29JUN27 380.00 P 0.00 0.00 0.00 29.56 -0.38 33 0 507 0
29JUN27 390.00 P 0.00 0.00 0.00 33.36 -0.48 33 0 222 0
29JUN27 400.00 P 35.40 35.40 35.40 37.38 -0.66 33 45 634 0
29JUN27 410.00 P 0.00 0.00 0.00 41.90 -0.78 33 0 544 0
29JUN27 420.00 P 42.79 42.79 42.79 46.43 -0.90 32 40 1,128 +40
29JUN27 430.00 P 47.25 50.58 47.25 51.34 -1.09 32 21 1,142 +19
29JUN27 440.00 P 53.89 55.50 53.89 56.60 -1.22 32 1,085 1,933 +1,085
29JUN27 450.00 P 0.00 0.00 0.00 62.01 -1.29 32 0 945 0
29JUN27 460.00 P 67.31 67.31 67.31 67.97 -1.20 32 2 212 +2
29JUN27 470.00 P 0.00 0.00 0.00 74.00 -1.32 32 0 144 0
29JUN27 480.00 P 77.68 77.68 77.68 80.62 -1.33 32 40 167 0
29JUN27 490.00 P 83.67 83.67 83.67 86.68 -1.64 31 35 124 0
29JUN27 500.00 P 93.00 93.00 93.00 93.39 -2.05 31 1 1,798 +1
29JUN27 510.00 P 0.00 0.00 0.00 100.23 -2.49 31 0 226 0
29JUN27 520.00 P 0.00 0.00 0.00 107.18 -3.11 31 0 527 0
29JUN27 530.00 P 0.00 0.00 0.00 114.63 -3.38 31 0 102 0
29JUN27 540.00 P 0.00 0.00 0.00 122.26 -4.09 31 0 311 0
29JUN27 550.00 P 0.00 0.00 0.00 130.82 -0.36 31 0 33 0
29JUN27 560.00 P 0.00 0.00 0.00 138.93 -3.65 31 0 12 0
29JUN27 570.00 P 0.00 0.00 0.00 146.54 -4.34 30 0 15 0
29JUN27 580.00 P 0.00 0.00 0.00 154.94 -4.43 30 0 38 0
29JUN27 590.00 P 0.00 0.00 0.00 164.45 -2.81 31 0 76 0
29JUN27 600.00 P 175.00 175.00 175.00 173.03 -2.89 30 1 3,305 +1
29JUN27 610.00 P 0.00 0.00 0.00 181.73 -2.96 30 0 114 0
29JUN27 620.00 P 0.00 0.00 0.00 190.51 -3.04 29 0 192 0
29JUN27 630.00 P 0.00 0.00 0.00 199.41 -3.59 28 0 332 0
29JUN27 640.00 P 0.00 0.00 0.00 211.50 -0.03 33 0 245 0
29JUN27 650.00 P 216.60 216.60 216.60 220.85 +0.15 33 1 1 +1
29JUN27 660.00 P 0.00 0.00 0.00 230.24 -0.35 33 0 1 0
29JUN27 670.00 P 0.00 0.00 0.00 239.75 -1.29 33 0 0 0
TOTAL PUT 43,177 922,839 +7,020
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$ 128.60
30JUL26 80.00 C 0.00 0.00 0.00 48.78 +0.91 56 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 46.28 +0.90 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 43.79 +0.91 49 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 41.29 +0.90 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 38.80 +0.90 41 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 36.31 +0.90 42 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 33.82 +0.90 40 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 31.33 +0.89 39 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 28.85 +0.88 38 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 26.31 +0.79 0 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 23.99 +0.88 40 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 21.56 +0.82 39 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 19.21 +0.77 38 0 66 0
30JUL26 112.50 C 0.00 0.00 0.00 16.95 +0.24 39 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 14.78 +0.67 38 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 12.73 +0.60 38 0 69 0
30JUL26 120.00 C 0.00 0.00 0.00 10.82 +0.52 38 0 177 0
30JUL26 122.50 C 0.00 0.00 0.00 9.08 +0.71 38 0 129 0
30JUL26 125.00 C 7.59 7.59 7.59 7.28 +0.35 37 6 178 +6
30JUL26 127.50 C 6.10 6.10 6.10 5.94 +0.29 37 7 191 +7
30JUL26 130.00 C 4.78 4.78 4.78 4.77 +0.23 37 2 525 0
30JUL26 132.50 C 3.90 4.28 3.90 3.80 +0.19 38 31 119 +22
30JUL26 135.00 C 3.17 3.17 3.17 3.01 +0.19 38 2 93 -2
30JUL26 137.50 C 0.00 0.00 0.00 2.37 +0.17 39 0 88 0
30JUL26 140.00 C 1.98 2.10 1.98 1.81 +0.13 39 12 1,298 +12
30JUL26 142.50 C 0.00 0.00 0.00 1.35 +0.03 39 0 167 0
30JUL26 145.00 C 0.00 0.00 0.00 0.99 +0.01 39 0 168 0
30JUL26 147.50 C 0.00 0.00 0.00 0.72 0.00 39 0 409 0
30JUL26 150.00 C 0.00 0.00 0.00 0.51 -0.01 39 0 178 0
30JUL26 152.50 C 0.00 0.00 0.00 0.36 -0.01 39 0 3 0
28AUG26 87.50 C 0.00 0.00 0.00 41.29 +0.90 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 38.86 +0.96 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 36.43 +0.99 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 34.01 +0.98 0 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 31.61 +0.40 32 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 29.38 +1.05 38 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 27.38 +1.34 43 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 24.93 +0.19 40 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 22.90 +0.32 42 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 20.69 +0.66 41 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 18.70 +0.16 41 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 16.80 +0.56 41 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 15.02 +0.51 41 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 13.35 +0.46 41 0 323 0
28AUG26 122.50 C 0.00 0.00 0.00 11.80 +0.75 41 0 121 0
28AUG26 125.00 C 0.00 0.00 0.00 10.06 +0.34 39 0 180 0
28AUG26 127.50 C 0.00 0.00 0.00 8.79 +0.29 39 0 210 0
28AUG26 130.00 C 0.00 0.00 0.00 7.64 +0.25 39 0 156 0
28AUG26 132.50 C 6.74 6.74 6.74 6.60 +0.20 40 6 122 0
28AUG26 135.00 C 0.00 0.00 0.00 5.68 +0.17 40 0 47 0
28AUG26 137.50 C 0.00 0.00 0.00 4.86 +0.14 40 0 52 0
28AUG26 140.00 C 4.06 4.06 4.06 4.13 +0.11 40 1 594 0
28AUG26 142.50 C 0.00 0.00 0.00 3.50 +0.09 40 0 1,126 0
28AUG26 145.00 C 0.00 0.00 0.00 3.00 +0.12 40 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 2.62 +0.10 41 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 2.19 +0.04 41 0 57 0
28AUG26 152.50 C 0.00 0.00 0.00 1.82 +0.03 41 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 66.41 +1.19 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 63.92 +1.18 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.43 +1.17 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.95 +0.92 45 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.46 +1.14 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.64 +0.84 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.19 +0.91 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.78 +0.91 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.28 +0.64 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.85 +0.64 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.42 +0.63 0 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 39.08 +0.53 33 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.79 +0.79 39 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.33 +0.66 38 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 31.99 +0.48 38 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 29.80 +0.49 39 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 27.49 +0.09 38 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 25.31 +0.45 38 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 23.11 +0.41 37 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 21.29 +0.61 39 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 19.70 +0.40 40 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 17.60 +0.52 39 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 15.88 +0.46 39 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 14.32 +0.43 39 0 55 0
29SEP26 122.50 C 0.00 0.00 0.00 12.81 +0.72 39 0 187 0
29SEP26 125.00 C 0.00 0.00 0.00 11.23 +0.43 38 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 10.01 +0.38 38 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 8.88 +0.33 38 0 312 0
29SEP26 132.50 C 0.00 0.00 0.00 7.83 +0.27 38 0 31 0
29SEP26 135.00 C 0.00 0.00 0.00 6.89 +0.21 38 0 60 0
29SEP26 137.50 C 0.00 0.00 0.00 6.05 +0.19 38 0 82 0
29SEP26 140.00 C 0.00 0.00 0.00 5.31 +0.16 38 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 4.64 +0.17 38 0 31 0
29SEP26 145.00 C 0.00 0.00 0.00 4.09 +0.16 38 0 46 0
29SEP26 147.50 C 0.00 0.00 0.00 3.64 +0.15 39 0 55 0
29SEP26 150.00 C 0.00 0.00 0.00 3.08 +0.03 39 0 22 0
29SEP26 152.50 C 0.00 0.00 0.00 2.66 +0.03 39 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 26.13 +0.54 39 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 23.94 +0.27 38 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 22.04 +0.18 38 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 20.22 +0.49 38 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 18.54 +0.14 38 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 16.91 +0.40 38 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 15.42 +0.40 38 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 13.99 +0.73 38 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 12.50 +0.49 37 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 11.32 +0.46 37 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 10.19 +0.38 37 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 9.15 +0.35 37 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 8.20 +0.26 37 0 15 0
29OCT26 137.50 C 0.00 0.00 0.00 7.33 +0.25 37 0 0 0
29OCT26 140.00 C 6.89 6.89 6.89 6.55 +0.19 37 15 15 +15
29OCT26 142.50 C 0.00 0.00 0.00 5.84 +0.17 37 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 5.21 +0.18 37 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 4.83 +0.20 38 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 4.26 +0.17 38 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 3.76 +0.13 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 61.43 +0.73 37 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.95 +0.70 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 56.46 +0.87 35 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 54.03 +1.23 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.65 +1.24 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 49.38 +1.32 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.95 +1.23 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.65 +1.20 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 42.38 +1.22 41 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 40.15 +1.19 40 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 38.33 +0.94 42 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 36.18 +1.57 42 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 34.08 +0.64 41 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 32.04 +0.61 41 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 29.97 +1.09 40 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 28.05 +0.18 39 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 26.20 +0.35 39 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 24.44 +0.80 39 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 22.67 +0.67 38 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 21.05 +0.54 38 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 19.52 +0.21 38 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 18.01 +0.17 38 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 16.69 +0.21 38 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 15.44 +0.29 38 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 14.21 +0.23 38 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 13.15 +0.33 38 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 12.10 +0.20 38 0 0 0
30DEC26 135.00 C 10.44 10.84 10.44 11.07 +0.10 37 22 31 0
30DEC26 137.50 C 9.17 9.17 9.17 9.93 +0.13 37 15 12 -15
30DEC26 140.00 C 8.88 8.88 8.36 9.08 +0.11 37 30 88 +30
30DEC26 142.50 C 7.61 8.49 7.61 8.30 +0.06 37 30 30 -13
30DEC26 145.00 C 0.00 0.00 0.00 7.63 +0.06 37 0 35 0
30DEC26 147.50 C 0.00 0.00 0.00 6.96 +0.06 37 0 45 0
30DEC26 150.00 C 0.00 0.00 0.00 6.65 +0.15 38 0 73 0
30DEC26 152.50 C 0.00 0.00 0.00 6.07 +0.10 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 50.72 +0.66 44 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 48.21 +0.35 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 46.30 +0.66 42 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 44.50 +1.54 43 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 42.40 +1.51 42 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 40.32 +1.70 42 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 38.22 +1.58 41 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 36.26 +1.53 40 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 34.34 +1.10 40 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 32.48 +0.79 39 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 30.68 +0.76 39 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.95 +0.32 39 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 27.23 +0.25 38 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 25.60 +0.16 38 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 24.05 +0.16 38 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 22.57 +0.31 37 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 21.16 +0.06 37 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 19.82 +0.27 37 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 18.54 +0.10 37 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 17.35 +0.06 37 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 16.21 +0.09 37 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 15.22 +0.28 37 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 14.09 +0.07 37 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 13.57 +0.50 37 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 12.85 +0.70 38 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 11.41 +0.10 36 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 10.60 +0.31 36 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 9.95 +0.31 36 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 9.29 -0.04 37 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 8.93 +0.34 37 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 41.69 +0.89 39 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 39.77 +0.92 39 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 37.84 +0.86 38 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 36.01 +0.54 38 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 34.23 +0.50 37 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 32.53 +0.73 37 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 30.88 +0.85 37 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 29.25 +0.78 37 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 27.72 +0.76 37 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 26.28 +0.89 36 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 24.83 +0.76 36 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 23.03 +0.72 35 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 21.73 +0.67 35 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 20.51 +0.65 35 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 19.33 +0.61 35 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 18.22 +0.50 35 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 17.17 +0.44 35 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 16.16 +0.42 35 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 15.22 +0.35 35 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 14.32 +0.26 35 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 13.47 +0.22 35 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 12.77 +0.32 35 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 11.98 +0.25 35 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 11.29 -0.14 35 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 11.18 +0.38 36 0 0 0
TOTAL CALL 179 12,885 +62
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 61 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 47 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 43 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 -0.01 40 0 124 0
30JUL26 97.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 73 0
30JUL26 100.00 P 0.00 0.00 0.00 0.04 -0.02 39 0 154 0
30JUL26 102.50 P 0.21 0.21 0.21 0.07 -0.03 39 15 35 -2
30JUL26 105.00 P 0.35 0.35 0.26 0.13 -0.05 39 2 219 +1
30JUL26 107.50 P 0.00 0.00 0.00 0.23 -0.08 39 0 175 0
30JUL26 110.00 P 0.45 0.45 0.45 0.38 -0.13 39 1 436 -1
30JUL26 112.50 P 0.00 0.00 0.00 0.62 -0.18 39 0 185 0
30JUL26 115.00 P 1.01 1.01 1.01 0.95 -0.25 39 15 188 -15
30JUL26 117.50 P 0.00 0.00 0.00 1.42 -0.32 39 0 265 0
30JUL26 120.00 P 0.00 0.00 0.00 1.96 -0.46 38 0 246 0
30JUL26 122.50 P 0.00 0.00 0.00 2.71 -0.56 38 0 141 0
30JUL26 125.00 P 0.00 0.00 0.00 3.68 -0.62 39 0 585 0
30JUL26 127.50 P 4.90 4.90 4.90 4.90 -0.62 39 5 649 0
30JUL26 130.00 P 0.00 0.00 0.00 6.21 -0.72 39 0 115 0
30JUL26 132.50 P 0.00 0.00 0.00 7.75 -0.52 40 0 104 0
30JUL26 135.00 P 0.00 0.00 0.00 9.18 -0.78 38 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 10.97 -0.83 38 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 12.90 -0.86 38 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 14.97 -0.87 38 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 17.14 -0.89 38 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 19.39 -0.90 38 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 21.95 -1.18 43 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 24.07 -1.60 38 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.05 -0.01 41 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.12 -0.04 41 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.20 -0.05 41 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.30 -0.07 41 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.43 -0.12 41 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.63 -0.15 41 0 142 0
28AUG26 105.00 P 0.00 0.00 0.00 0.90 -0.17 41 0 76 0
28AUG26 107.50 P 0.00 0.00 0.00 1.24 -0.21 41 0 39 0
28AUG26 110.00 P 0.00 0.00 0.00 1.64 -0.28 41 0 92 0
28AUG26 112.50 P 0.00 0.00 0.00 2.15 -0.32 41 0 31 0
28AUG26 115.00 P 0.00 0.00 0.00 2.78 -0.36 41 0 101 0
28AUG26 117.50 P 0.00 0.00 0.00 3.50 -0.44 41 0 117 0
28AUG26 120.00 P 0.00 0.00 0.00 4.35 -0.47 41 0 124 0
28AUG26 122.50 P 0.00 0.00 0.00 5.34 -0.52 41 0 88 0
28AUG26 125.00 P 0.00 0.00 0.00 6.41 -0.61 42 0 88 0
28AUG26 127.50 P 0.00 0.00 0.00 7.65 -0.61 42 0 75 0
28AUG26 130.00 P 0.00 0.00 0.00 9.01 -0.69 42 0 45 0
28AUG26 132.50 P 0.00 0.00 0.00 10.46 -0.73 42 0 90 0
28AUG26 135.00 P 0.00 0.00 0.00 12.07 -0.77 42 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 13.35 -0.79 41 0 2 0
28AUG26 140.00 P 0.00 0.00 0.00 15.13 -0.80 41 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 16.97 -0.84 41 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 18.91 -0.96 41 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 20.93 -1.05 41 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 23.02 -1.06 41 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 25.69 -0.43 45 0 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 47 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 44 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.08 -0.02 39 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.12 -0.03 39 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.18 -0.05 39 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.26 -0.08 39 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.38 -0.08 39 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 0.54 -0.11 39 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 0.74 -0.15 39 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 1.00 -0.17 39 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 1.37 -0.17 39 0 168 0
29SEP26 105.00 P 0.00 0.00 0.00 1.76 -0.22 39 0 104 0
29SEP26 107.50 P 0.00 0.00 0.00 2.27 -0.29 39 0 242 0
29SEP26 110.00 P 3.05 3.05 3.05 2.84 -0.36 39 1 139 +1
29SEP26 112.50 P 0.00 0.00 0.00 3.51 -0.39 39 0 911 0
29SEP26 115.00 P 0.00 0.00 0.00 4.30 -0.45 39 0 455 0
29SEP26 117.50 P 0.00 0.00 0.00 5.15 -0.51 39 0 298 0
29SEP26 120.00 P 0.00 0.00 0.00 6.13 -0.57 39 0 101 0
29SEP26 122.50 P 0.00 0.00 0.00 7.18 -0.66 39 0 894 0
29SEP26 125.00 P 0.00 0.00 0.00 8.36 -0.72 39 0 151 0
29SEP26 127.50 P 0.00 0.00 0.00 9.65 -0.78 39 0 75 0
29SEP26 130.00 P 0.00 0.00 0.00 11.03 -0.85 39 0 15 0
29SEP26 132.50 P 0.00 0.00 0.00 12.50 -0.54 39 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 13.88 -0.76 39 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 15.50 -0.81 39 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 17.27 -0.82 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 19.05 -1.18 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 20.98 -1.05 39 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 22.91 -1.53 39 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 25.34 -0.74 41 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 27.49 -0.87 41 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 2.46 -0.22 38 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 3.02 -0.27 38 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 3.69 -0.38 38 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 4.42 -0.47 38 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 5.27 -0.47 38 0 1 0
29OCT26 117.50 P 0.00 0.00 0.00 6.18 -0.57 38 0 0 0
29OCT26 120.00 P 7.67 7.67 7.67 7.15 -0.65 38 15 31 +15
29OCT26 122.50 P 0.00 0.00 0.00 8.26 -0.73 38 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 9.45 -0.80 38 0 0 0
29OCT26 127.50 P 11.20 11.20 11.20 10.75 -0.86 38 15 15 +15
29OCT26 130.00 P 0.00 0.00 0.00 12.12 -0.94 38 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 13.58 -0.99 38 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 14.97 -0.78 38 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 16.58 -0.79 38 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 18.22 -0.90 37 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 20.01 -1.08 37 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 21.91 -0.85 38 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 24.15 -0.86 39 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 26.14 +0.06 39 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 28.19 -0.17 40 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 -0.02 38 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.09 -0.03 37 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.14 -0.03 38 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.20 -0.05 38 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.28 -0.06 38 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.39 -0.08 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.52 -0.11 38 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.70 -0.15 38 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.89 -0.17 38 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.17 -0.17 38 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 1.45 -0.23 38 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 1.83 -0.24 38 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 2.29 -0.24 38 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 2.81 -0.23 38 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.34 -0.28 38 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.01 -0.28 38 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 4.70 -0.44 38 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 5.31 -0.70 37 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 6.24 -0.64 38 0 515 0
30DEC26 115.00 P 0.00 0.00 0.00 7.04 -0.74 37 0 610 0
30DEC26 117.50 P 0.00 0.00 0.00 7.97 -0.80 37 0 174 0
30DEC26 120.00 P 0.00 0.00 0.00 8.99 -0.86 37 0 680 0
30DEC26 122.50 P 0.00 0.00 0.00 10.08 -0.93 37 0 30 0
30DEC26 125.00 P 0.00 0.00 0.00 11.27 -0.99 37 0 15 0
30DEC26 127.50 P 0.00 0.00 0.00 12.54 -1.04 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 13.89 -1.19 37 0 30 0
30DEC26 132.50 P 0.00 0.00 0.00 15.99 -0.06 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 16.64 -1.02 36 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 18.21 -1.08 36 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 19.85 -1.09 36 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 21.57 -0.74 36 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 23.35 -1.23 36 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 25.15 -1.12 36 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 27.09 -1.59 36 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 29.03 -1.38 36 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.94 -0.10 37 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 1.20 -0.13 37 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.52 -0.05 37 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.82 -0.12 37 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.21 -0.13 37 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.70 -0.10 38 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.24 -0.08 38 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 3.78 -0.08 38 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 4.43 -0.11 38 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 5.13 -0.08 38 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 5.85 -0.13 38 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 6.72 -0.11 38 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 7.51 -0.40 38 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 8.12 -0.70 37 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 9.05 -0.74 36 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 10.06 -0.78 36 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 11.14 -0.81 36 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 12.34 -0.79 36 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.54 -0.85 36 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 14.79 -0.55 36 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 16.18 -0.75 36 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 18.28 +0.17 38 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 19.60 -0.12 37 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 20.52 -0.91 36 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 22.10 -0.61 36 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 23.70 -1.08 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 25.32 -0.67 35 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 27.07 -0.68 35 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 28.89 -0.70 35 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 30.76 -1.31 35 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.50 -0.31 36 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 4.04 -0.35 36 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.70 -0.39 36 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.40 -0.40 36 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 6.10 -0.48 36 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 6.97 -0.49 36 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 7.84 -0.50 36 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 8.73 -0.57 36 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 9.78 -0.59 36 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 10.85 -0.61 36 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 11.93 -0.63 36 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 13.14 -0.70 36 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 14.41 -0.71 36 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 15.67 -0.75 36 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 16.96 -0.85 36 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 18.31 -0.91 36 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 19.72 -0.96 36 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 21.21 -0.98 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 22.74 -1.00 36 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 24.31 -0.71 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 25.57 -1.21 35 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 27.23 -1.19 35 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 28.94 -1.29 35 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 30.72 -1.21 35 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 32.53 -1.23 35 0 0 0
TOTAL PUT 69 13,402 +14
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS TRF - TRACKER FUND OF HK CLOSING PRICE HK$ 23.80
30JUL26 17.00 C 0.00 0.00 0.00 6.84 +0.31 46 0 2 0
30JUL26 17.50 C 0.00 0.00 0.00 6.36 +0.35 55 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.86 +0.35 50 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.37 +0.34 48 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.87 +0.33 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.34 +0.30 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.84 +0.30 0 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 2.85 +0.29 19 0 75 0
30JUL26 22.00 C 0.00 0.00 0.00 1.88 +0.26 19 0 100 0
30JUL26 23.00 C 1.20 1.20 1.08 1.06 +0.23 20 29 1,013 +16
30JUL26 24.00 C 0.44 0.50 0.44 0.45 +0.11 20 69 650 -16
30JUL26 25.00 C 0.14 0.19 0.13 0.14 +0.04 19 178 1,832 +178
30JUL26 26.00 C 0.05 0.06 0.04 0.03 0.00 19 226 1,608 +226
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 21 0 599 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 319 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 32 0 151 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 36 0 61 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 45 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 53 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.88 +0.27 32 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.41 +0.29 40 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.92 +0.29 38 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.43 +0.29 36 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.94 +0.29 34 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.46 +0.29 33 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.96 +0.30 29 0 0 0
28AUG26 21.00 C 2.80 2.80 2.80 3.01 +0.31 26 4 180 0
28AUG26 22.00 C 0.00 0.00 0.00 2.10 +0.27 23 0 330 0
28AUG26 23.00 C 0.00 0.00 0.00 1.32 +0.23 21 0 226 0
28AUG26 24.00 C 0.71 0.76 0.71 0.71 +0.14 20 80 192 +80
28AUG26 25.00 C 0.35 0.38 0.35 0.35 +0.08 20 27 332 +21
28AUG26 26.00 C 0.15 0.16 0.14 0.15 +0.04 20 88 284 +21
28AUG26 27.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 266 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 0.00 20 0 487 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 22 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 75 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 28 0 160 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 31 0 25 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.94 +0.26 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.46 +0.27 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.98 +0.28 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.50 +0.28 32 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.01 +0.27 29 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 4.53 +0.26 28 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 3.97 +0.23 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.13 +0.27 24 0 9 0
29SEP26 22.00 C 2.41 2.43 2.27 2.26 +0.22 22 90 535 +90
29SEP26 23.00 C 0.00 0.00 0.00 1.51 +0.19 20 0 110 0
29SEP26 24.00 C 0.93 0.99 0.93 0.92 +0.12 20 25 191 +25
29SEP26 25.00 C 0.57 0.57 0.57 0.52 +0.07 19 15 243 +10
29SEP26 26.00 C 0.29 0.32 0.29 0.28 +0.04 20 57 240 +57
29SEP26 27.00 C 0.14 0.15 0.14 0.14 +0.01 20 40 224 +40
29SEP26 28.00 C 0.08 0.08 0.08 0.07 +0.01 20 28 265 0
29SEP26 29.00 C 0.00 0.00 0.00 0.03 0.00 20 0 73 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 19 0 38 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 22 0 54 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 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 29 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 120 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 33 0 5 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 35 0 2 0
29OCT26 17.00 C 0.00 0.00 0.00 7.00 +0.28 31 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.51 +0.27 30 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.04 +0.29 30 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.54 +0.26 27 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.07 +0.27 26 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.59 +0.26 25 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.13 +0.38 24 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.19 +0.32 21 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.40 +0.31 21 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.72 +0.29 21 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.18 +0.25 21 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.77 +0.21 21 0 10 0
29OCT26 26.00 C 0.36 0.36 0.36 0.47 +0.16 21 20 40 +20
29OCT26 27.00 C 0.21 0.23 0.21 0.28 +0.10 21 35 45 +35
29OCT26 28.00 C 0.00 0.00 0.00 0.16 +0.07 21 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.08 +0.03 21 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.05 +0.03 21 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.03 +0.31 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.51 +0.27 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.04 +0.29 28 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 5.54 +0.26 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.07 +0.26 25 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.60 +0.26 24 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.14 +0.37 23 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 3.20 +0.29 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.49 +0.27 21 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 1.77 +0.20 20 0 10 0
30DEC26 24.00 C 1.35 1.35 1.34 1.23 +0.20 20 31 68 +31
30DEC26 25.00 C 0.00 0.00 0.00 0.83 +0.16 20 0 12 0
30DEC26 26.00 C 0.00 0.00 0.00 0.53 +0.12 20 0 179 0
30DEC26 27.00 C 0.30 0.32 0.30 0.34 +0.09 20 26 130 +26
30DEC26 28.00 C 0.00 0.00 0.00 0.21 +0.06 20 0 53 0
30DEC26 29.00 C 0.00 0.00 0.00 0.12 +0.03 20 0 140 0
30DEC26 30.00 C 0.00 0.00 0.00 0.08 +0.03 20 0 152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 19 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 21 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 24 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 7.03 +0.27 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.52 +0.22 25 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.05 +0.24 24 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.58 +0.25 24 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.17 +0.30 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.68 +0.25 23 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.15 +0.28 20 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 3.34 +0.26 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.70 +0.24 21 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.05 +0.19 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 1.55 +0.18 20 0 9 0
30MAR27 25.00 C 0.00 0.00 0.00 1.13 +0.14 20 0 19 0
30MAR27 26.00 C 0.00 0.00 0.00 0.80 +0.11 19 0 3 0
30MAR27 27.00 C 0.00 0.00 0.00 0.57 +0.09 20 0 33 0
30MAR27 28.00 C 0.00 0.00 0.00 0.40 +0.07 20 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.28 +0.05 20 0 11 0
30MAR27 30.00 C 0.00 0.00 0.00 0.19 +0.04 20 0 39 0
30MAR27 31.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.09 +0.02 20 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.02 0.00 20 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.03 +0.27 24 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.52 +0.22 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.05 +0.24 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.58 +0.25 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.17 +0.30 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.68 +0.25 19 0 0 0
29JUN27 20.00 C 4.47 4.47 4.47 4.36 +0.26 21 2 2 +2
29JUN27 21.00 C 0.00 0.00 0.00 3.61 +0.22 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.93 +0.20 20 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 2.33 +0.24 20 0 80 0
29JUN27 24.00 C 0.00 0.00 0.00 1.82 +0.18 19 0 29 0
29JUN27 25.00 C 0.00 0.00 0.00 1.38 +0.15 19 0 130 0
29JUN27 26.00 C 1.03 1.03 1.03 1.03 +0.09 19 2 38 +2
29JUN27 27.00 C 0.00 0.00 0.00 0.80 +0.10 19 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.59 +0.07 19 0 33 0
29JUN27 29.00 C 0.00 0.00 0.00 0.43 +0.05 19 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 0.30 +0.02 19 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 0.22 +0.02 19 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.16 +0.01 19 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.11 +0.01 19 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.08 +0.01 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.05 0.00 19 0 0 0
TOTAL CALL 1,072 14,049 +864
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 45 0 2,080 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 41 0 112 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 33 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 30 0 426 0
30JUL26 21.00 P 0.06 0.06 0.03 0.01 -0.01 22 105 333 +30
30JUL26 22.00 P 0.09 0.09 0.07 0.04 -0.04 20 90 940 +2
30JUL26 23.00 P 0.21 0.22 0.17 0.19 -0.13 19 100 1,473 -21
30JUL26 24.00 P 0.58 0.63 0.55 0.58 -0.25 19 143 1,906 -76
30JUL26 25.00 P 1.26 1.37 1.26 1.33 -0.24 21 9 1,910 -9
30JUL26 26.00 P 0.00 0.00 0.00 2.21 -0.29 20 0 605 0
30JUL26 27.00 P 0.00 0.00 0.00 3.20 -0.30 0 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 4.20 -0.33 0 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 5.20 -0.34 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.20 -0.33 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.20 -0.34 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.20 -0.34 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.20 -0.33 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.20 -0.33 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.20 -0.35 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.20 -0.33 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 29 0 119 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 26 0 50 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 23 0 90 0
28AUG26 20.00 P 0.06 0.06 0.06 0.01 -0.01 21 100 130 +20
28AUG26 21.00 P 0.14 0.14 0.14 0.05 -0.02 21 3 132 -3
28AUG26 22.00 P 0.21 0.22 0.18 0.15 -0.06 20 106 1,092 +13
28AUG26 23.00 P 0.39 0.40 0.39 0.40 -0.11 21 33 1,257 +9
28AUG26 24.00 P 0.75 0.83 0.75 0.83 -0.19 20 12 683 -8
28AUG26 25.00 P 1.35 1.40 1.35 1.48 -0.23 21 60 622 +60
28AUG26 26.00 P 0.00 0.00 0.00 2.28 -0.27 20 0 195 0
28AUG26 27.00 P 0.00 0.00 0.00 3.21 -0.29 21 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 4.20 -0.33 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.24 -0.30 33 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.20 -0.34 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.20 -0.35 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.20 -0.34 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.24 -0.29 49 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.23 -0.32 52 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.20 -0.35 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.20 -0.33 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 25 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 23 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.01 21 0 107 0
29SEP26 20.00 P 0.11 0.11 0.11 0.03 -0.02 20 4 125 +4
29SEP26 21.00 P 0.19 0.19 0.19 0.10 -0.04 20 10 505 +10
29SEP26 22.00 P 0.31 0.32 0.31 0.25 -0.09 20 100 514 +90
29SEP26 23.00 P 0.54 0.54 0.53 0.54 -0.14 20 47 594 -10
29SEP26 24.00 P 0.92 0.92 0.92 0.98 -0.20 20 10 382 -10
29SEP26 25.00 P 0.00 0.00 0.00 1.61 -0.23 20 0 261 0
29SEP26 26.00 P 0.00 0.00 0.00 2.35 -0.27 20 0 91 0
29SEP26 27.00 P 0.00 0.00 0.00 3.24 -0.29 20 0 938 0
29SEP26 28.00 P 3.64 3.64 3.64 4.21 -0.32 22 1 1 +1
29SEP26 29.00 P 0.00 0.00 0.00 5.24 -0.30 28 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.20 -0.34 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.20 -0.35 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.20 -0.34 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.24 -0.29 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.23 -0.32 43 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.20 -0.35 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.20 -0.33 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 13.20 -0.30 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.05 +0.01 21 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.08 +0.01 21 0 70 0
29OCT26 21.00 P 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
29OCT26 22.00 P 0.50 0.50 0.50 0.41 +0.02 22 10 10 +10
29OCT26 23.00 P 0.00 0.00 0.00 0.72 -0.01 21 0 3 0
29OCT26 24.00 P 0.00 0.00 0.00 1.17 -0.06 21 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 1.77 -0.11 21 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 2.49 -0.17 21 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 3.32 -0.22 21 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 4.36 -0.28 27 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.36 -0.31 30 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.39 -0.15 35 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.41 -0.14 39 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.20 -0.34 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.04 0.00 21 0 471 0
30DEC26 18.50 P 0.00 0.00 0.00 0.06 0.00 20 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 154 0
30DEC26 19.50 P 0.00 0.00 0.00 0.14 -0.01 20 0 55 0
30DEC26 20.00 P 0.00 0.00 0.00 0.20 -0.01 20 0 315 0
30DEC26 21.00 P 0.00 0.00 0.00 0.39 -0.03 20 0 353 0
30DEC26 22.00 P 0.00 0.00 0.00 0.68 -0.06 20 0 205 0
30DEC26 23.00 P 0.00 0.00 0.00 1.08 -0.10 20 0 388 0
30DEC26 24.00 P 0.00 0.00 0.00 1.59 -0.13 20 0 1,170 0
30DEC26 25.00 P 0.00 0.00 0.00 2.19 -0.21 19 0 93 0
30DEC26 26.00 P 0.00 0.00 0.00 2.95 -0.21 20 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 3.77 -0.23 20 0 105 0
30DEC26 28.00 P 4.47 4.47 4.47 4.65 -0.27 20 1 122 +1
30DEC26 29.00 P 0.00 0.00 0.00 5.59 -0.28 21 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.55 -0.28 22 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.53 -0.24 24 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.45 -0.30 20 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.43 -0.31 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.42 -0.31 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.40 -0.32 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.39 -0.32 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.38 -0.32 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.04 -0.01 20 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.06 -0.01 20 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.09 -0.01 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.13 -0.02 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.18 -0.02 20 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.25 -0.03 20 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.33 -0.04 20 0 24 0
30MAR27 21.00 P 0.61 0.61 0.61 0.57 -0.06 20 25 118 +25
30MAR27 22.00 P 0.90 0.90 0.90 0.90 -0.08 20 2 90 +2
30MAR27 23.00 P 0.00 0.00 0.00 1.31 -0.13 20 0 128 0
30MAR27 24.00 P 0.00 0.00 0.00 1.78 -0.16 20 0 119 0
30MAR27 25.00 P 0.00 0.00 0.00 2.38 -0.19 19 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 3.12 -0.21 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.90 -0.24 20 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 4.71 -0.23 19 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 5.61 -0.30 19 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 6.57 -0.26 20 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.53 -0.25 21 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.50 -0.32 22 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.44 -0.31 20 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.42 -0.31 20 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.41 -0.31 21 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.39 -0.32 0 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.06 -0.02 19 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.09 -0.03 19 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.13 -0.04 19 0 210 0
29JUN27 18.50 P 0.00 0.00 0.00 0.18 -0.05 19 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.25 -0.05 19 0 77 0
29JUN27 19.50 P 0.00 0.00 0.00 0.33 -0.06 19 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 0.42 -0.09 19 0 6 0
29JUN27 21.00 P 0.00 0.00 0.00 0.68 -0.11 19 0 50 0
29JUN27 22.00 P 0.00 0.00 0.00 1.02 -0.13 20 0 180 0
29JUN27 23.00 P 1.46 1.46 1.46 1.45 -0.17 20 9 66 +9
29JUN27 24.00 P 0.00 0.00 0.00 1.97 -0.16 20 0 37 0
29JUN27 25.00 P 0.00 0.00 0.00 2.53 -0.21 19 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.21 -0.23 19 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.98 -0.27 19 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.80 -0.29 19 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.67 -0.29 19 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.58 -0.30 19 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.53 -0.29 19 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.50 -0.32 20 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.45 -0.30 19 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.43 -0.30 19 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.41 -0.31 18 0 0 0
TOTAL PUT 980 24,447 +149
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$ 324.20
03JUL26 260.00 C 0.00 0.00 0.00 64.20 +6.78 0 0 0 0
03JUL26 265.00 C 0.00 0.00 0.00 59.20 +6.78 0 0 0 0
03JUL26 270.00 C 0.00 0.00 0.00 54.20 +6.78 0 0 0 0
03JUL26 275.00 C 0.00 0.00 0.00 49.20 +6.78 0 0 0 0
03JUL26 280.00 C 0.00 0.00 0.00 44.20 +6.78 0 0 0 0
03JUL26 285.00 C 0.00 0.00 0.00 39.20 +6.78 0 0 0 0
03JUL26 290.00 C 0.00 0.00 0.00 34.20 +6.76 0 0 0 0
03JUL26 295.00 C 0.00 0.00 0.00 29.20 +6.71 0 0 0 0
03JUL26 300.00 C 0.00 0.00 0.00 24.20 +6.54 0 0 0 -30
03JUL26 310.00 C 19.00 19.00 17.40 14.20 +5.19 0 5 0 -393
03JUL26 320.00 C 8.00 8.00 5.00 4.20 +1.06 0 24 0 -203
03JUL26 330.00 C 2.49 2.49 0.10 0.00 -0.76 0 98 244 +6
03JUL26 340.00 C 0.29 0.33 0.29 0.00 -0.11 0 2 222 0
03JUL26 350.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 274 0
03JUL26 360.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 133 0
03JUL26 370.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 120 0
03JUL26 380.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 180 0
03JUL26 390.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 217 0
03JUL26 400.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
03JUL26 410.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
03JUL26 420.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 430.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 440.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 450.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 260.00 C 0.00 0.00 0.00 64.77 +6.47 85 0 0 0
10JUL26 265.00 C 0.00 0.00 0.00 59.36 +6.73 49 0 0 0
10JUL26 270.00 C 0.00 0.00 0.00 54.38 +6.67 50 0 0 0
10JUL26 275.00 C 0.00 0.00 0.00 49.41 +6.57 49 0 0 0
10JUL26 280.00 C 0.00 0.00 0.00 44.48 +6.43 49 0 0 0
10JUL26 285.00 C 0.00 0.00 0.00 39.61 +6.21 49 0 0 0
10JUL26 290.00 C 0.00 0.00 0.00 34.83 +5.91 49 0 0 0
10JUL26 295.00 C 0.00 0.00 0.00 30.19 +5.51 49 0 15 0
10JUL26 300.00 C 0.00 0.00 0.00 25.75 +5.03 49 0 86 0
10JUL26 310.00 C 0.00 0.00 0.00 17.73 +3.92 49 0 101 0
10JUL26 320.00 C 13.99 13.99 13.99 11.48 +3.02 51 1 317 +1
10JUL26 330.00 C 7.48 9.00 6.45 6.45 +1.61 49 17 237 +13
10JUL26 340.00 C 4.04 5.50 4.04 3.48 +0.82 50 43 30 -29
10JUL26 350.00 C 2.50 2.86 2.01 1.64 +0.36 50 16 81 +4
10JUL26 360.00 C 1.45 1.45 1.25 0.70 +0.13 50 25 42 +8
10JUL26 370.00 C 0.97 0.97 0.97 0.27 +0.04 50 2 34 +2
10JUL26 380.00 C 0.44 0.44 0.43 0.10 +0.01 50 3 25 0
10JUL26 390.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
10JUL26 400.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
10JUL26 410.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 125.48 +7.69 96 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 120.49 +7.66 92 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 115.52 +7.65 88 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 110.55 +7.29 84 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 105.60 +7.61 81 0 0 0
30JUL26 225.00 C 0.00 0.00 0.00 100.66 +7.24 78 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 95.73 +7.73 74 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 90.80 +7.68 71 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 85.90 +7.65 69 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 80.78 +7.27 63 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 76.04 +7.26 62 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 71.19 +7.22 60 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 66.38 +7.59 57 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 62.29 +8.13 60 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 55.80 +6.16 44 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 51.22 +5.96 44 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 46.77 +5.74 44 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 42.48 +5.50 44 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 38.35 +5.21 44 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 34.41 +4.90 44 0 135 0
30JUL26 300.00 C 0.00 0.00 0.00 30.69 +4.60 44 0 293 0
30JUL26 310.00 C 26.87 26.87 26.87 24.06 +4.21 45 15 228 0
30JUL26 320.00 C 20.67 21.06 20.67 18.42 +3.48 45 16 395 -1
30JUL26 330.00 C 15.91 15.91 13.80 13.58 +2.62 45 17 328 +1
30JUL26 340.00 C 11.40 12.00 10.20 9.79 +1.82 45 102 318 +57
30JUL26 350.00 C 8.40 8.40 7.70 6.98 +1.44 45 8 387 0
30JUL26 360.00 C 6.00 6.25 6.00 4.76 +1.02 45 24 739 -18
30JUL26 370.00 C 4.66 4.66 4.50 3.17 +0.71 45 20 1,211 0
30JUL26 380.00 C 3.40 3.58 2.86 2.05 +0.46 45 29 760 -1
30JUL26 390.00 C 2.45 2.55 2.03 1.30 +0.30 45 81 813 +16
30JUL26 400.00 C 1.80 2.00 1.80 0.81 +0.19 45 27 450 +27
30JUL26 410.00 C 0.00 0.00 0.00 0.49 +0.13 44 0 355 0
30JUL26 420.00 C 1.02 1.10 1.02 0.29 +0.07 44 2 284 -1
30JUL26 430.00 C 0.85 0.85 0.77 0.17 +0.04 44 5 198 0
30JUL26 440.00 C 0.65 0.65 0.65 0.10 +0.03 45 1 301 0
30JUL26 450.00 C 0.60 0.60 0.50 0.05 +0.01 44 6 378 +2
30JUL26 460.00 C 0.42 0.42 0.42 0.03 +0.01 44 2 142 0
30JUL26 470.00 C 0.00 0.00 0.00 0.02 +0.01 45 0 311 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 45 0 281 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 47 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 49 0 136 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 51 0 78 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 53 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 55 0 34 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 61 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 64 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 68 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 125.74 +6.94 64 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 120.84 +5.89 62 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 115.89 +6.55 60 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 111.08 +5.99 59 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 106.21 +5.97 57 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 101.43 +5.89 56 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 96.67 +6.07 55 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 91.84 +5.88 54 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 86.90 +5.68 51 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 82.22 +5.68 50 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 77.44 +6.09 49 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 73.41 +6.58 51 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 68.17 +5.77 46 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 64.60 +6.47 49 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 58.38 +5.66 41 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 54.18 +5.46 41 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 50.12 +5.24 41 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 46.20 +5.00 41 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 42.45 +4.75 41 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 38.88 +4.50 41 0 15 0
28AUG26 300.00 C 38.07 39.36 36.97 36.02 +4.81 42 135 504 +135
28AUG26 310.00 C 31.65 32.65 31.17 29.46 +4.09 41 90 258 +80
28AUG26 320.00 C 26.42 26.42 26.39 23.97 +3.50 41 30 170 -7
28AUG26 330.00 C 21.39 21.79 19.30 19.30 +2.94 41 42 65 -2
28AUG26 340.00 C 0.00 0.00 0.00 15.42 +2.33 42 0 80 0
28AUG26 350.00 C 13.90 13.90 13.90 12.14 +1.80 42 3 179 +3
28AUG26 360.00 C 10.75 10.75 10.37 9.36 +1.42 42 11 199 -1
28AUG26 370.00 C 8.84 9.00 8.10 7.14 +1.11 42 90 299 +33
28AUG26 380.00 C 7.00 7.00 7.00 5.37 +0.84 41 1 384 +1
28AUG26 390.00 C 0.00 0.00 0.00 4.00 +0.64 41 0 789 0
28AUG26 400.00 C 4.18 4.18 4.18 2.95 +0.47 41 2 283 +2
28AUG26 410.00 C 0.00 0.00 0.00 2.15 +0.34 41 0 390 0
28AUG26 420.00 C 0.00 0.00 0.00 1.56 +0.29 41 0 217 0
28AUG26 430.00 C 0.00 0.00 0.00 1.08 +0.17 41 0 264 0
28AUG26 440.00 C 0.00 0.00 0.00 0.77 +0.12 41 0 121 0
28AUG26 450.00 C 0.00 0.00 0.00 0.54 +0.08 41 0 141 0
28AUG26 460.00 C 0.00 0.00 0.00 0.38 +0.06 41 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 0.26 +0.04 41 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 0.18 +0.02 41 0 21 0
28AUG26 490.00 C 0.00 0.00 0.00 0.12 +0.01 41 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.08 +0.01 41 0 248 0
28AUG26 510.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.03 +0.01 42 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 44 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 125.98 +5.75 47 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 121.14 +5.73 46 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 116.32 +5.55 46 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 111.50 +5.55 46 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 108.29 +7.12 56 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 104.37 +8.20 58 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 99.64 +7.79 56 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 94.85 +7.94 54 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 90.09 +8.18 53 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 85.41 +7.99 51 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 80.82 +7.43 49 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 76.33 +7.22 48 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 71.94 +7.00 47 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 67.66 +6.78 46 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 63.38 +6.21 45 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 59.34 +5.34 44 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 55.40 +6.55 44 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 50.36 +4.94 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 46.88 +4.74 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 43.55 +4.53 41 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 40.51 +4.58 41 0 82 0
29SEP26 310.00 C 0.00 0.00 0.00 34.49 +4.04 41 0 193 0
29SEP26 320.00 C 0.00 0.00 0.00 29.20 +3.67 41 0 72 0
29SEP26 330.00 C 26.30 26.30 26.30 24.58 +3.29 41 2 170 0
29SEP26 340.00 C 0.00 0.00 0.00 20.58 +2.78 41 0 106 0
29SEP26 350.00 C 19.08 19.08 17.78 17.15 +2.32 41 38 189 +22
29SEP26 360.00 C 0.00 0.00 0.00 14.31 +1.95 41 0 190 0
29SEP26 370.00 C 0.00 0.00 0.00 11.73 +1.69 41 0 936 0
29SEP26 380.00 C 10.70 10.70 10.70 9.52 +1.41 41 15 143 +15
29SEP26 390.00 C 9.38 9.38 8.97 7.68 +1.17 41 17 382 0
29SEP26 400.00 C 8.00 8.00 8.00 6.16 +0.97 41 40 206 0
29SEP26 410.00 C 0.00 0.00 0.00 4.77 +0.77 41 0 1,320 0
29SEP26 420.00 C 0.00 0.00 0.00 3.78 +0.62 41 0 176 0
29SEP26 430.00 C 0.00 0.00 0.00 2.99 +0.50 41 0 399 0
29SEP26 440.00 C 0.00 0.00 0.00 2.35 +0.40 41 0 989 0
29SEP26 450.00 C 0.00 0.00 0.00 1.84 +0.32 41 0 534 0
29SEP26 460.00 C 0.00 0.00 0.00 1.43 +0.25 41 0 716 0
29SEP26 470.00 C 0.00 0.00 0.00 1.11 +0.19 41 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 0.86 +0.15 41 0 135 0
29SEP26 490.00 C 0.00 0.00 0.00 0.66 +0.12 41 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.51 +0.09 41 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.39 +0.07 41 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.31 +0.06 41 0 473 0
29SEP26 530.00 C 0.00 0.00 0.00 0.23 +0.04 41 0 937 0
29SEP26 540.00 C 0.00 0.00 0.00 0.17 +0.03 41 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.13 +0.02 41 0 155 0
29SEP26 560.00 C 0.00 0.00 0.00 0.10 +0.02 41 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.08 +0.02 41 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.04 0.00 40 0 832 0
29SEP26 600.00 C 0.00 0.00 0.00 0.03 0.00 40 0 78 0
29SEP26 610.00 C 0.00 0.00 0.00 0.02 0.00 40 0 33 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 0.00 39 0 45 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 0.00 40 0 45 0
29SEP26 640.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 650.00 C 0.00 0.00 0.00 0.01 0.00 41 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 42 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 44 0 23 0
29SEP26 690.00 C 0.00 0.00 0.00 0.01 0.00 45 0 14 0
29SEP26 700.00 C 0.00 0.00 0.00 0.01 0.00 45 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 74.12 +6.39 45 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 70.02 +6.13 44 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 66.01 +6.01 43 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 62.17 +5.93 43 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 56.74 +5.10 39 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 53.26 +4.93 39 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 49.91 +4.75 39 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 46.69 +4.55 39 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 43.62 +4.48 39 0 30 0
29OCT26 310.00 C 0.00 0.00 0.00 37.90 +4.25 39 0 18 0
29OCT26 320.00 C 34.37 34.37 33.70 32.70 +3.80 39 46 71 +8
29OCT26 330.00 C 30.28 30.28 30.28 28.12 +3.27 39 10 30 0
29OCT26 340.00 C 26.21 26.21 24.32 24.09 +2.90 40 42 31 +30
29OCT26 350.00 C 0.00 0.00 0.00 20.56 +2.72 40 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 17.50 +2.19 40 0 75 0
29OCT26 370.00 C 0.00 0.00 0.00 14.90 +2.00 40 0 15 0
29OCT26 380.00 C 0.00 0.00 0.00 12.47 +1.72 40 0 65 0
29OCT26 390.00 C 0.00 0.00 0.00 10.39 +1.47 40 0 0 0
29OCT26 400.00 C 8.50 8.50 8.50 8.62 +1.25 40 1 2 +1
29OCT26 410.00 C 8.80 8.80 8.80 7.13 +1.07 40 3 3 +3
30DEC26 200.00 C 0.00 0.00 0.00 131.64 +8.27 55 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 126.99 +8.19 53 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 122.39 +8.13 52 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 117.81 +8.02 51 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 113.31 +7.93 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 108.90 +7.87 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 104.50 +7.66 48 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 100.18 +7.64 47 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 95.92 +7.28 47 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 91.74 +7.26 46 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 87.65 +6.58 45 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 83.62 +6.44 45 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 79.71 +6.35 44 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 75.88 +6.54 44 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 72.10 +6.37 43 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 68.47 +5.96 43 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 64.97 +5.72 42 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 61.57 +5.55 42 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 57.42 +4.33 41 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 54.44 +4.32 41 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 51.58 +4.30 41 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 46.18 +5.17 41 0 16 0
30DEC26 320.00 C 0.00 0.00 0.00 42.47 +5.85 42 0 1 0
30DEC26 330.00 C 0.00 0.00 0.00 37.80 +5.53 42 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 31.60 +2.59 39 0 60 0
30DEC26 350.00 C 0.00 0.00 0.00 27.98 +3.03 40 0 1,145 0
30DEC26 360.00 C 0.00 0.00 0.00 24.90 +2.91 40 0 60 0
30DEC26 370.00 C 0.00 0.00 0.00 21.86 +2.50 40 0 124 0
30DEC26 380.00 C 20.00 20.00 20.00 19.25 +2.30 40 1 386 +1
30DEC26 390.00 C 0.00 0.00 0.00 17.39 +2.65 41 0 1,147 0
30DEC26 400.00 C 15.50 15.70 15.50 15.14 +2.36 40 6 139 0
30DEC26 410.00 C 0.00 0.00 0.00 13.27 +2.52 41 0 209 0
30DEC26 420.00 C 0.00 0.00 0.00 11.59 +2.30 41 0 185 0
30DEC26 430.00 C 11.00 11.00 11.00 10.10 +2.09 41 10 193 0
30DEC26 440.00 C 0.00 0.00 0.00 8.79 +1.89 41 0 342 0
30DEC26 450.00 C 8.70 9.00 8.70 7.64 +1.70 41 3 667 +2
30DEC26 460.00 C 6.27 6.27 6.27 6.63 +1.53 41 1 1,149 0
30DEC26 470.00 C 0.00 0.00 0.00 5.75 +1.37 41 0 626 0
30DEC26 480.00 C 0.00 0.00 0.00 4.98 +1.23 41 0 114 0
30DEC26 490.00 C 5.60 5.60 5.60 4.44 +1.13 41 1 38 +1
30DEC26 500.00 C 0.00 0.00 0.00 3.73 +0.98 41 0 201 0
30DEC26 510.00 C 0.00 0.00 0.00 3.22 +0.87 41 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 2.78 +0.77 41 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 2.40 +0.69 41 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 2.07 +0.61 41 0 70 0
30DEC26 550.00 C 0.00 0.00 0.00 1.78 +0.53 41 0 65 0
30DEC26 560.00 C 0.00 0.00 0.00 1.54 +0.48 41 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 1.32 +0.42 41 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 1.14 +0.37 41 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 0.98 +0.32 41 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 0.87 +0.30 41 0 154 0
30DEC26 610.00 C 0.00 0.00 0.00 0.72 +0.25 40 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.62 +0.22 41 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.54 +0.20 41 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.46 +0.17 41 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.40 +0.15 41 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.34 +0.13 41 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.29 +0.11 40 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.25 +0.10 41 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.22 +0.09 41 0 94 0
30DEC26 700.00 C 0.00 0.00 0.00 0.19 +0.08 41 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 134.57 +7.68 49 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 130.07 +7.57 48 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 125.55 +7.34 47 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 121.10 +7.14 46 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 116.72 +6.93 45 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 112.42 +6.93 44 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 108.20 +6.85 44 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 104.07 +6.75 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 100.02 +6.50 42 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 96.07 +6.35 42 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 92.20 +6.23 42 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 88.44 +6.04 41 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 84.77 +5.94 41 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 81.21 +5.82 41 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 77.74 +5.29 40 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 74.38 +5.60 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 71.12 +5.65 40 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 67.96 +5.51 40 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 64.91 +4.81 40 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 61.95 +4.82 39 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 58.63 +4.24 39 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 53.71 +4.19 39 0 0 0
30MAR27 320.00 C 0.00 0.00 0.00 48.23 +3.44 38 0 253 0
30MAR27 330.00 C 0.00 0.00 0.00 42.80 +2.39 38 0 16 0
30MAR27 340.00 C 0.00 0.00 0.00 38.67 +3.28 38 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 34.88 +3.03 38 0 61 0
30MAR27 360.00 C 0.00 0.00 0.00 31.42 +2.27 38 0 30 0
30MAR27 370.00 C 0.00 0.00 0.00 29.02 +2.58 38 0 195 0
30MAR27 380.00 C 27.28 27.29 27.28 25.37 +2.36 38 30 92 +30
30MAR27 390.00 C 0.00 0.00 0.00 22.76 +2.16 38 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 20.39 +1.97 38 0 18 0
30MAR27 410.00 C 0.00 0.00 0.00 18.25 +1.31 38 0 106 0
30MAR27 420.00 C 0.00 0.00 0.00 16.80 +1.68 38 0 61 0
30MAR27 430.00 C 0.00 0.00 0.00 15.01 +1.53 38 0 63 0
30MAR27 440.00 C 0.00 0.00 0.00 13.39 +1.38 38 0 1,345 0
30MAR27 450.00 C 0.00 0.00 0.00 11.94 +1.25 38 0 44 0
30MAR27 460.00 C 0.00 0.00 0.00 10.33 +0.82 38 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 9.20 +0.74 38 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 8.19 +0.67 38 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 7.28 +0.60 38 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 6.48 +0.55 38 0 75 0
30MAR27 510.00 C 0.00 0.00 0.00 5.75 +0.64 38 0 21 0
30MAR27 520.00 C 0.00 0.00 0.00 5.11 +0.58 38 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 4.54 +0.52 38 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 4.03 +0.47 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 3.58 +0.42 38 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 3.17 +0.37 38 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 2.82 +0.34 38 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 2.50 +0.30 38 0 17 0
30MAR27 590.00 C 0.00 0.00 0.00 2.21 +0.26 38 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 1.96 +0.23 38 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 1.74 +0.21 38 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.54 +0.19 38 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 91.01 +6.74 41 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 87.66 +6.65 41 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 84.40 +6.54 40 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 81.23 +6.45 40 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 78.15 +6.35 40 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 75.16 +6.25 40 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 72.22 +6.05 40 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 69.38 +5.87 40 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 66.62 +5.77 39 0 54 0
29JUN27 310.00 C 0.00 0.00 0.00 61.33 +5.43 39 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 55.49 +4.34 38 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 51.35 +4.17 38 0 2 0
29JUN27 340.00 C 0.00 0.00 0.00 47.67 +4.34 39 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 43.79 +4.05 39 0 95 0
29JUN27 360.00 C 0.00 0.00 0.00 39.53 +2.70 38 0 7 0
29JUN27 370.00 C 0.00 0.00 0.00 36.34 +2.89 38 0 78 0
29JUN27 380.00 C 0.00 0.00 0.00 33.41 +3.07 38 0 39 0
29JUN27 390.00 C 0.00 0.00 0.00 30.73 +2.62 38 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 28.27 +2.70 38 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 26.03 +2.63 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 23.80 +2.46 38 0 2 0
29JUN27 430.00 C 0.00 0.00 0.00 21.74 +2.29 38 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 19.86 +2.14 38 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 18.13 +1.99 38 0 7 0
29JUN27 460.00 C 0.00 0.00 0.00 16.55 +1.86 38 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 15.10 +1.72 38 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 13.78 +1.61 38 0 1 0
TOTAL CALL 1,261 39,409 -182
03JUL26 260.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
03JUL26 265.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
03JUL26 270.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 89 0
03JUL26 275.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 135 0
03JUL26 280.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 175 0
03JUL26 285.00 P 0.04 0.04 0.04 0.00 -0.01 0 15 411 -15
03JUL26 290.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 134 0
03JUL26 295.00 P 0.04 0.04 0.04 0.00 -0.07 0 15 189 -15
03JUL26 300.00 P 0.00 0.00 0.00 0.00 -0.24 0 0 251 0
03JUL26 310.00 P 0.10 0.10 0.10 0.00 -1.66 0 1 279 -1
03JUL26 320.00 P 0.92 0.92 0.10 0.00 -5.98 0 62 182 -42
03JUL26 330.00 P 3.74 4.50 3.12 5.80 -7.52 0 26 0 -92
03JUL26 340.00 P 0.00 0.00 0.00 15.80 -6.88 0 0 0 -15
03JUL26 350.00 P 0.00 0.00 0.00 25.80 -6.80 0 0 0 -15
03JUL26 360.00 P 0.00 0.00 0.00 35.80 -6.80 0 0 0 0
03JUL26 370.00 P 0.00 0.00 0.00 45.80 -6.80 0 0 0 0
03JUL26 380.00 P 0.00 0.00 0.00 55.80 -6.80 0 0 0 0
03JUL26 390.00 P 0.00 0.00 0.00 65.80 -6.80 0 0 0 0
03JUL26 400.00 P 0.00 0.00 0.00 75.80 -6.80 0 0 0 0
03JUL26 410.00 P 0.00 0.00 0.00 85.80 -6.80 0 0 0 0
03JUL26 420.00 P 0.00 0.00 0.00 95.80 -6.80 0 0 0 0
03JUL26 430.00 P 0.00 0.00 0.00 105.80 -6.80 0 0 0 0
03JUL26 440.00 P 0.00 0.00 0.00 115.80 -6.80 0 0 0 0
03JUL26 450.00 P 0.00 0.00 0.00 125.80 -6.80 0 0 0 0
10JUL26 260.00 P 0.00 0.00 0.00 0.01 -0.02 54 0 20 0
10JUL26 265.00 P 0.00 0.00 0.00 0.01 -0.06 50 0 0 0
10JUL26 270.00 P 0.00 0.00 0.00 0.02 -0.12 48 0 5 0
10JUL26 275.00 P 0.00 0.00 0.00 0.06 -0.21 50 0 30 0
10JUL26 280.00 P 0.00 0.00 0.00 0.13 -0.36 50 0 33 0
10JUL26 285.00 P 0.61 0.61 0.61 0.25 -0.58 50 5 111 +2
10JUL26 290.00 P 0.00 0.00 0.00 0.47 -0.91 50 0 284 0
10JUL26 295.00 P 1.20 1.23 1.20 0.85 -1.31 50 31 123 +31
10JUL26 300.00 P 1.52 1.90 1.52 1.43 -1.82 50 4 64 0
10JUL26 310.00 P 3.34 3.50 3.34 3.46 -3.03 50 3 172 +3
10JUL26 320.00 P 5.68 6.70 5.68 6.70 -4.46 49 29 98 +23
10JUL26 330.00 P 0.00 0.00 0.00 11.75 -5.99 47 0 34 0
10JUL26 340.00 P 0.00 0.00 0.00 19.02 -6.00 49 0 0 0
10JUL26 350.00 P 0.00 0.00 0.00 27.24 -6.45 49 1 0 -1
10JUL26 360.00 P 0.00 0.00 0.00 36.34 -6.67 49 0 0 0
10JUL26 370.00 P 0.00 0.00 0.00 45.95 -6.76 49 0 0 0
10JUL26 380.00 P 0.00 0.00 0.00 55.82 -7.34 50 1 1 +1
10JUL26 390.00 P 0.00 0.00 0.00 65.80 -6.80 0 0 0 0
10JUL26 400.00 P 0.00 0.00 0.00 75.80 -6.96 0 0 0 0
10JUL26 410.00 P 0.00 0.00 0.00 85.80 -7.11 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30JUL26 230.00 P 0.26 0.26 0.26 0.02 -0.03 44 2 0 -2
30JUL26 235.00 P 0.00 0.00 0.00 0.04 -0.05 44 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.07 -0.07 44 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.12 -0.12 44 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.20 -0.18 45 0 18 0
30JUL26 255.00 P 0.72 0.72 0.72 0.31 -0.27 44 2 128 0
30JUL26 260.00 P 0.00 0.00 0.00 0.45 -0.39 44 0 55 0
30JUL26 265.00 P 0.00 0.00 0.00 0.71 -0.50 45 0 37 0
30JUL26 270.00 P 1.80 1.80 1.80 1.04 -0.67 45 1 507 0
30JUL26 275.00 P 0.00 0.00 0.00 1.46 -0.88 45 0 254 0
30JUL26 280.00 P 0.00 0.00 0.00 2.00 -1.09 45 0 475 0
30JUL26 285.00 P 2.86 2.86 2.82 2.74 -1.36 45 27 207 +12
30JUL26 290.00 P 3.63 3.70 3.39 3.64 -1.66 45 59 304 +16
30JUL26 295.00 P 4.32 4.49 4.32 4.70 -1.97 45 31 233 -15
30JUL26 300.00 P 5.41 6.06 5.20 6.02 -2.25 45 125 522 -8
30JUL26 310.00 P 8.20 8.20 8.20 8.98 -3.22 44 49 350 0
30JUL26 320.00 P 12.00 12.49 11.37 13.12 -3.94 44 184 467 +49
30JUL26 330.00 P 16.69 17.48 16.46 18.35 -4.96 44 370 677 -336
30JUL26 340.00 P 0.00 0.00 0.00 24.82 -4.92 44 0 2,595 0
30JUL26 350.00 P 0.00 0.00 0.00 31.92 -5.42 44 0 404 0
30JUL26 360.00 P 40.00 40.00 40.00 39.90 -6.27 45 6 773 -6
30JUL26 370.00 P 0.00 0.00 0.00 48.29 -6.13 44 0 655 0
30JUL26 380.00 P 0.00 0.00 0.00 57.24 -6.59 44 0 685 0
30JUL26 390.00 P 0.00 0.00 0.00 65.81 -7.83 33 0 313 0
30JUL26 400.00 P 74.00 74.00 74.00 75.91 -7.49 40 3 417 0
30JUL26 410.00 P 0.00 0.00 0.00 85.91 -7.08 44 0 403 0
30JUL26 420.00 P 0.00 0.00 0.00 95.81 -7.00 44 0 453 0
30JUL26 430.00 P 0.00 0.00 0.00 105.80 -6.80 0 0 230 0
30JUL26 440.00 P 0.00 0.00 0.00 115.80 -6.80 0 0 125 0
30JUL26 450.00 P 0.00 0.00 0.00 125.80 -6.80 0 0 76 0
30JUL26 460.00 P 0.00 0.00 0.00 135.80 -6.80 0 0 15 0
30JUL26 470.00 P 0.00 0.00 0.00 145.80 -6.80 0 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 155.80 -6.80 0 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 165.80 -6.80 0 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 175.80 -6.80 0 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 185.80 -6.80 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 195.80 -6.80 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 205.80 -6.80 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 215.80 -6.80 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 225.80 -6.80 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 235.80 -6.80 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 245.80 -6.80 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 255.80 -6.80 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 265.80 -6.80 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 275.80 -6.80 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 285.80 -6.80 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 295.80 -6.80 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 1 0
28AUG26 205.00 P 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.04 -0.05 41 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.07 -0.06 41 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.11 -0.09 41 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.17 -0.13 41 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.26 -0.18 41 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.37 -0.23 41 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.53 -0.32 41 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.74 -0.45 41 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.99 -0.58 41 0 33 0
28AUG26 255.00 P 0.00 0.00 0.00 1.40 -0.69 41 0 7 0
28AUG26 260.00 P 0.00 0.00 0.00 1.84 -0.81 41 0 21 0
28AUG26 265.00 P 0.00 0.00 0.00 2.38 -1.04 41 0 0 0
28AUG26 270.00 P 3.48 3.48 3.48 3.07 -1.19 41 1 67 +1
28AUG26 275.00 P 4.14 4.29 4.14 3.83 -1.46 41 57 119 +57
28AUG26 280.00 P 4.84 5.00 4.84 4.82 -1.65 41 28 135 +28
28AUG26 285.00 P 0.00 0.00 0.00 5.87 -1.94 41 0 104 0
28AUG26 290.00 P 7.15 7.15 7.15 7.20 -2.10 42 1 222 +1
28AUG26 295.00 P 0.00 0.00 0.00 8.55 -2.32 41 0 163 0
28AUG26 300.00 P 9.46 9.46 9.46 10.06 -2.65 41 10 457 +10
28AUG26 310.00 P 0.00 0.00 0.00 13.61 -3.27 41 0 478 0
28AUG26 320.00 P 0.00 0.00 0.00 18.01 -4.10 41 0 236 0
28AUG26 330.00 P 21.85 23.34 21.68 23.31 -4.60 41 76 751 +22
28AUG26 340.00 P 27.82 28.88 27.82 29.45 -5.76 41 75 2,235 +60
28AUG26 350.00 P 0.00 0.00 0.00 36.25 -3.83 41 0 191 0
28AUG26 360.00 P 0.00 0.00 0.00 43.55 -5.49 41 0 272 0
28AUG26 370.00 P 0.00 0.00 0.00 51.38 -6.01 41 0 367 0
28AUG26 380.00 P 0.00 0.00 0.00 59.72 -6.78 41 0 859 0
28AUG26 390.00 P 66.00 66.00 66.00 68.59 -6.86 41 1 292 0
28AUG26 400.00 P 0.00 0.00 0.00 77.69 -6.65 42 0 136 0
28AUG26 410.00 P 0.00 0.00 0.00 86.50 -6.49 39 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 95.88 -7.12 36 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 106.12 -6.63 42 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 115.87 -6.77 41 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 125.80 -6.80 0 0 30 0
28AUG26 460.00 P 0.00 0.00 0.00 135.80 -7.12 0 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 145.80 -7.08 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 155.80 -7.09 0 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 165.80 -7.11 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 175.80 -7.11 0 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 185.80 -7.11 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 195.80 -7.09 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 205.80 -7.10 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 215.80 -7.10 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 225.80 -7.10 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 235.80 -7.10 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 245.80 -7.08 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 255.80 -7.10 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 265.80 -7.09 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 275.80 -7.09 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 285.80 -7.09 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 295.80 -7.07 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.12 -0.07 41 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.18 -0.10 41 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.26 -0.12 41 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.37 -0.17 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.51 -0.21 41 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.68 -0.29 41 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.93 -0.33 41 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 1.19 -0.45 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 1.57 -0.51 41 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 1.97 -0.65 41 0 1 0
29SEP26 250.00 P 3.20 3.20 3.20 2.51 -0.74 41 2 37 0
29SEP26 255.00 P 0.00 0.00 0.00 3.08 -0.92 41 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 3.82 -1.02 41 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 4.59 -1.26 41 0 2 0
29SEP26 270.00 P 0.00 0.00 0.00 5.59 -1.52 41 0 57 0
29SEP26 275.00 P 6.69 6.69 6.69 6.80 -1.67 41 15 32 +15
29SEP26 280.00 P 0.00 0.00 0.00 8.10 -1.73 41 0 75 0
29SEP26 285.00 P 0.00 0.00 0.00 9.45 -2.04 41 0 46 0
29SEP26 290.00 P 0.00 0.00 0.00 10.88 -2.22 41 0 91 0
29SEP26 295.00 P 11.53 11.53 11.53 12.41 -2.43 41 15 146 -15
29SEP26 300.00 P 13.35 13.90 13.35 14.23 -2.56 41 8 359 +8
29SEP26 310.00 P 0.00 0.00 0.00 18.23 -2.98 41 0 1,050 0
29SEP26 320.00 P 21.90 22.12 21.78 22.89 -3.66 41 33 575 +27
29SEP26 330.00 P 26.07 26.07 26.07 28.23 -4.07 41 15 856 +15
29SEP26 340.00 P 0.00 0.00 0.00 34.21 -4.45 41 0 337 0
29SEP26 350.00 P 0.00 0.00 0.00 40.45 -5.26 40 0 483 0
29SEP26 360.00 P 0.00 0.00 0.00 47.63 -5.11 41 0 1,271 0
29SEP26 370.00 P 0.00 0.00 0.00 54.03 -6.30 39 0 1,072 0
29SEP26 380.00 P 0.00 0.00 0.00 61.95 -6.54 39 0 696 0
29SEP26 390.00 P 0.00 0.00 0.00 71.35 -4.10 41 0 981 0
29SEP26 400.00 P 78.00 78.00 78.00 78.78 -7.68 38 5 3,397 -4
29SEP26 410.00 P 0.00 0.00 0.00 87.53 -7.25 37 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 96.34 -8.95 34 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 107.06 -6.76 41 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 116.58 -6.83 41 0 490 0
29SEP26 450.00 P 127.00 127.00 127.00 127.00 -5.86 45 1 153 0
29SEP26 460.00 P 0.00 0.00 0.00 135.98 -6.94 41 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 145.84 -7.04 41 0 779 0
29SEP26 480.00 P 0.00 0.00 0.00 156.22 -6.67 47 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 165.80 -7.11 0 0 15 0
29SEP26 500.00 P 0.00 0.00 0.00 175.80 -7.11 0 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 185.80 -7.11 0 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 196.22 -6.67 55 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 206.23 -6.67 57 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 216.23 -6.67 58 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 226.23 -6.67 60 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 236.22 -6.68 62 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 246.23 -6.65 64 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 256.23 -6.67 65 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 266.22 -6.67 67 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 276.22 -6.67 68 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 285.80 -7.09 0 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 296.22 -6.65 71 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 305.80 -6.80 0 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 315.80 -6.80 0 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 325.80 -6.80 0 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 335.80 -6.80 0 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 346.22 -6.38 78 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 356.22 -6.38 80 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 366.22 -6.38 81 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 376.21 -6.39 82 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 5.30 -1.19 39 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 6.32 -1.24 39 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 7.33 -1.82 39 0 10 0
29OCT26 275.00 P 0.00 0.00 0.00 8.89 -1.63 40 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 10.25 -1.88 40 0 60 0
29OCT26 285.00 P 10.90 10.90 10.90 11.68 -2.03 40 7 7 +7
29OCT26 290.00 P 0.00 0.00 0.00 13.18 -2.25 40 0 1 0
29OCT26 295.00 P 0.00 0.00 0.00 14.96 -2.16 40 0 17 0
29OCT26 300.00 P 16.00 16.00 16.00 16.81 -2.53 40 1 16 +1
29OCT26 310.00 P 0.00 0.00 0.00 20.92 -3.06 40 0 75 0
29OCT26 320.00 P 0.00 0.00 0.00 25.68 -3.55 39 0 150 0
29OCT26 330.00 P 29.95 29.95 29.76 31.05 -4.01 39 44 125 +44
29OCT26 340.00 P 0.00 0.00 0.00 36.98 -4.10 40 0 45 0
29OCT26 350.00 P 42.34 42.34 42.34 44.59 -3.54 41 1 1 +1
29OCT26 360.00 P 0.00 0.00 0.00 51.59 -3.75 42 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 56.64 -6.45 38 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 64.35 -6.74 38 0 0 0
29OCT26 390.00 P 0.00 0.00 0.00 72.38 -6.73 38 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 80.63 -7.14 38 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 89.31 -6.77 38 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 1.24 -0.05 41 0 108 0
30DEC26 205.00 P 0.00 0.00 0.00 1.53 -0.08 41 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 1.92 -0.09 41 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 2.32 -0.11 41 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 2.83 -0.15 41 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 3.39 -0.26 41 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 3.99 -0.26 41 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 4.76 -0.27 41 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 5.54 -0.29 41 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 6.62 -0.24 41 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 7.70 -0.20 41 0 88 0
30DEC26 255.00 P 0.00 0.00 0.00 8.77 -0.27 41 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 9.85 -0.53 41 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 11.06 -0.67 41 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 12.47 -0.90 41 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 13.53 -1.79 40 0 60 0
30DEC26 280.00 P 0.00 0.00 0.00 15.18 -1.77 40 0 52 0
30DEC26 285.00 P 0.00 0.00 0.00 16.83 -1.97 40 0 104 0
30DEC26 290.00 P 0.00 0.00 0.00 18.58 -2.06 40 0 18 0
30DEC26 295.00 P 0.00 0.00 0.00 20.60 -2.00 40 0 22 0
30DEC26 300.00 P 0.00 0.00 0.00 22.62 -2.13 40 0 225 0
30DEC26 310.00 P 0.00 0.00 0.00 26.98 -1.73 40 0 72 0
30DEC26 320.00 P 29.70 29.70 29.70 31.79 -2.83 39 2 537 -2
30DEC26 330.00 P 0.00 0.00 0.00 37.07 -3.09 39 0 91 0
30DEC26 340.00 P 0.00 0.00 0.00 44.56 -2.13 41 0 128 0
30DEC26 350.00 P 0.00 0.00 0.00 48.84 -4.31 39 0 1,876 0
30DEC26 360.00 P 0.00 0.00 0.00 58.00 -1.92 42 0 280 0
30DEC26 370.00 P 0.00 0.00 0.00 61.91 -5.58 38 0 620 0
30DEC26 380.00 P 0.00 0.00 0.00 69.25 -6.22 38 0 96 0
30DEC26 390.00 P 0.00 0.00 0.00 76.89 -5.93 38 0 1,079 0
30DEC26 400.00 P 0.00 0.00 0.00 87.90 -5.37 42 0 933 0
30DEC26 410.00 P 0.00 0.00 0.00 92.92 -6.71 38 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 101.66 -6.75 38 0 159 0
30DEC26 430.00 P 0.00 0.00 0.00 110.25 -6.94 38 0 146 0
30DEC26 440.00 P 0.00 0.00 0.00 117.66 -8.58 35 0 302 0
30DEC26 450.00 P 0.00 0.00 0.00 127.78 -7.21 37 0 557 0
30DEC26 460.00 P 0.00 0.00 0.00 136.55 -7.52 35 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 145.92 -7.71 33 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 157.23 -5.75 41 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 166.75 -6.16 41 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 176.39 -6.52 41 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 186.11 -6.80 41 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 196.22 -6.67 43 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 206.23 -6.67 44 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 216.23 -6.67 45 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 226.23 -6.67 47 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 236.22 -6.68 48 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 246.23 -6.65 49 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 256.23 -6.67 50 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 266.22 -6.67 52 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 276.22 -6.67 53 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 285.80 -7.09 0 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 296.22 -6.65 55 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 305.80 -6.80 0 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 315.80 -6.80 0 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 325.80 -6.80 0 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 335.80 -6.80 0 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 346.22 -6.38 60 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 356.22 -6.38 61 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 366.22 -6.38 62 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 376.21 -6.39 63 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 2.21 -0.40 38 0 28 0
30MAR27 205.00 P 0.00 0.00 0.00 2.61 -0.57 38 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 3.17 -0.58 38 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 3.74 -0.79 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 4.36 -0.82 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 5.14 -0.82 38 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 5.92 -1.15 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 6.78 -1.37 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 7.82 -1.41 38 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 8.87 -1.55 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 10.26 -1.56 38 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 11.65 -1.57 38 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 13.04 -1.60 38 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 14.03 -2.36 38 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 16.11 -2.04 38 0 2 0
30MAR27 275.00 P 0.00 0.00 0.00 17.86 -2.06 38 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 19.60 -1.70 38 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 21.46 -1.55 38 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 23.59 -1.35 38 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 25.74 -1.25 38 0 20 0
30MAR27 300.00 P 28.54 28.54 28.54 27.32 -1.85 38 2 53 -2
30MAR27 310.00 P 0.00 0.00 0.00 31.40 -2.39 37 0 157 0
30MAR27 320.00 P 0.00 0.00 0.00 36.08 -2.79 37 0 66 0
30MAR27 330.00 P 41.62 41.79 41.62 41.94 -3.81 37 65 373 +65
30MAR27 340.00 P 0.00 0.00 0.00 47.10 -4.65 37 0 56 0
30MAR27 350.00 P 0.00 0.00 0.00 53.39 -4.90 37 0 58 0
30MAR27 360.00 P 0.00 0.00 0.00 59.86 -5.29 37 0 1,569 0
30MAR27 370.00 P 0.00 0.00 0.00 66.89 -5.55 37 0 24 0
30MAR27 380.00 P 0.00 0.00 0.00 74.08 -5.68 37 0 95 0
30MAR27 390.00 P 0.00 0.00 0.00 81.45 -6.10 37 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 89.15 -5.74 37 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 96.94 -5.99 37 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 105.09 -6.12 37 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 113.37 -7.03 37 0 21 0
30MAR27 440.00 P 120.00 120.00 120.00 121.74 -7.25 37 4 21 +4
30MAR27 450.00 P 0.00 0.00 0.00 130.31 -7.13 36 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 139.04 -7.49 36 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 148.10 -7.47 36 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 157.50 -7.42 36 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 166.92 -7.16 36 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 176.39 -7.08 36 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 186.60 -6.41 38 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 196.27 -6.62 38 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 206.23 -6.67 39 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 216.23 -6.67 40 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 226.23 -6.67 41 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 236.22 -6.68 42 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 246.23 -6.65 43 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 256.23 -6.67 44 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 266.22 -6.67 45 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 276.22 -6.67 46 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 285.80 -7.09 0 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 296.22 -6.65 48 0 0 0
29JUN27 260.00 P 17.36 17.36 17.36 17.40 -1.53 38 1 3 +1
29JUN27 265.00 P 0.00 0.00 0.00 19.05 -1.50 38 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 20.50 -2.13 38 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 22.30 -2.23 38 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 24.31 -2.08 38 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 26.10 -2.29 38 0 16 0
29JUN27 290.00 P 0.00 0.00 0.00 28.05 -2.41 38 0 2 0
29JUN27 295.00 P 0.00 0.00 0.00 30.10 -2.53 38 0 2 0
29JUN27 300.00 P 31.50 31.50 31.50 32.24 -2.60 38 3 2,045 +3
29JUN27 310.00 P 37.10 37.10 37.10 36.80 -2.85 37 2 17 -2
29JUN27 320.00 P 0.00 0.00 0.00 41.77 -2.98 37 0 33 0
29JUN27 330.00 P 47.00 47.00 46.86 47.13 -3.33 37 4 118 +4
29JUN27 340.00 P 0.00 0.00 0.00 52.85 -2.48 37 0 24 0
29JUN27 350.00 P 0.00 0.00 0.00 59.03 -4.07 37 0 61 0
29JUN27 360.00 P 0.00 0.00 0.00 65.61 -4.23 37 0 60 0
29JUN27 370.00 P 0.00 0.00 0.00 71.69 -4.74 37 0 49 0
29JUN27 380.00 P 0.00 0.00 0.00 78.68 -5.52 37 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 87.14 -4.86 38 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 93.35 -5.30 37 0 30 0
29JUN27 410.00 P 0.00 0.00 0.00 101.01 -6.16 37 0 20 0
29JUN27 420.00 P 0.00 0.00 0.00 108.84 -6.35 37 0 21 0
29JUN27 430.00 P 0.00 0.00 0.00 116.86 -6.49 37 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 126.84 -5.76 39 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 135.33 -5.88 39 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 143.98 -6.00 39 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 152.76 -6.13 39 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 161.41 -6.25 39 0 5 0
TOTAL PUT 1,531 56,383 -77
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$ 2.34
30JUL26 1.60 C 0.00 0.00 0.00 0.74 +0.11 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.69 +0.10 0 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.64 +0.10 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.59 +0.10 0 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.54 +0.10 0 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.50 +0.10 52 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.45 +0.09 47 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.40 +0.08 42 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.37 +0.10 56 0 80 0
30JUL26 2.10 C 0.00 0.00 0.00 0.28 +0.07 49 0 5 0
30JUL26 2.20 C 0.20 0.20 0.20 0.21 +0.06 50 100 570 +100
30JUL26 2.30 C 0.00 0.00 0.00 0.15 +0.05 50 0 827 0
30JUL26 2.40 C 0.09 0.10 0.09 0.11 +0.04 52 34 465 +4
30JUL26 2.50 C 0.06 0.06 0.06 0.07 +0.03 50 20 242 +20
30JUL26 2.60 C 0.00 0.00 0.00 0.04 +0.01 48 0 15 0
30JUL26 2.70 C 0.00 0.00 0.00 0.03 +0.01 52 0 25 0
30JUL26 2.80 C 0.00 0.00 0.00 0.02 +0.01 53 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 51 0 146 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 57 0 105 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 68 0 16 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 73 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 78 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 83 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 87 0 114 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 96 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 100 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 104 0 22 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.76 +0.10 63 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.72 +0.10 68 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.66 +0.09 54 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.62 +0.09 58 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.59 +0.10 66 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.55 +0.10 66 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.50 +0.09 61 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.45 +0.07 56 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.43 +0.09 62 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.35 +0.08 58 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.29 +0.07 58 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.22 +0.04 53 0 0 0
28AUG26 2.40 C 0.14 0.14 0.14 0.18 +0.04 55 80 80 +80
28AUG26 2.50 C 0.13 0.13 0.13 0.14 +0.03 54 100 120 +100
28AUG26 2.60 C 0.00 0.00 0.00 0.11 +0.03 55 0 0 0
28AUG26 2.70 C 0.07 0.07 0.07 0.09 +0.03 56 200 200 +200
28AUG26 2.80 C 0.05 0.05 0.05 0.06 +0.01 53 20 31 +20
28AUG26 2.90 C 0.04 0.04 0.04 0.05 +0.02 55 20 37 0
28AUG26 3.00 C 0.03 0.03 0.03 0.04 +0.02 56 10 51 +10
28AUG26 3.10 C 0.00 0.00 0.00 0.03 +0.02 56 0 120 0
28AUG26 3.20 C 0.00 0.00 0.00 0.02 +0.01 54 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 54 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 57 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 66 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 72 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.80 +0.10 72 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.75 +0.09 68 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.71 +0.09 68 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.67 +0.09 67 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.63 +0.09 66 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.59 +0.08 65 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.55 +0.08 64 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.51 +0.07 62 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.48 +0.07 63 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.42 +0.08 63 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.36 +0.08 62 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.29 +0.05 57 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.24 +0.04 56 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.21 +0.04 58 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.17 +0.03 57 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.15 +0.03 59 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.12 +0.02 57 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.10 +0.02 57 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.08 +0.01 57 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.07 +0.01 58 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.06 +0.01 59 0 135 0
29SEP26 3.30 C 0.00 0.00 0.00 0.05 +0.01 59 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.04 +0.01 59 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.03 +0.01 57 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.02 +0.01 55 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 50 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 52 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 834 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 59 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 61 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 67 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 74 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 75 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 79 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 83 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 86 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 89 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 93 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 95 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 98 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 101 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 104 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 106 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 108 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 111 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.82 +0.09 69 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.78 +0.09 69 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.74 +0.09 68 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.70 +0.08 67 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.66 +0.08 65 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.63 +0.08 66 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.59 +0.08 65 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.56 +0.08 65 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.52 +0.07 63 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.46 +0.07 62 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.41 +0.08 63 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.34 +0.05 59 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.30 +0.05 59 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.26 +0.04 59 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.23 +0.04 60 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.20 +0.03 60 0 0 0
29OCT26 2.80 C 0.14 0.14 0.14 0.17 +0.03 59 2 4 +2
29OCT26 2.90 C 0.00 0.00 0.00 0.15 +0.03 60 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.13 +0.02 60 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.11 +0.02 60 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.88 +0.08 71 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.84 +0.08 70 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.80 +0.07 68 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.77 +0.07 69 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.73 +0.07 67 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.71 +0.08 69 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.66 +0.06 65 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.63 +0.06 65 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.62 +0.08 68 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.55 +0.06 65 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.49 +0.06 63 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.44 +0.05 62 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.40 +0.04 63 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.36 +0.04 62 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.33 +0.04 63 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.30 +0.03 63 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.27 +0.03 63 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.24 +0.02 62 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.22 +0.02 63 0 572 0
30DEC26 3.10 C 0.00 0.00 0.00 0.20 +0.02 63 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.18 +0.02 63 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.16 +0.01 63 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.15 +0.02 64 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.13 +0.01 63 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.12 +0.01 63 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.11 +0.01 63 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.10 +0.01 64 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 +0.01 63 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.08 +0.01 63 0 98 0
30DEC26 4.10 C 0.00 0.00 0.00 0.07 +0.01 63 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.06 +0.01 62 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.05 +0.01 60 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.04 +0.01 59 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.03 +0.01 57 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.02 +0.01 53 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 51 0 23 0
30MAR27 1.60 C 0.00 0.00 0.00 0.94 +0.07 69 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.91 +0.07 69 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.88 +0.07 69 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.84 +0.06 67 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.81 +0.06 67 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.78 +0.06 66 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.75 +0.06 66 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.72 +0.06 65 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.70 +0.07 66 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.65 +0.06 66 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.61 +0.07 67 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.57 +0.06 67 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.53 +0.06 67 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.50 +0.06 68 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.46 +0.05 67 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.43 +0.05 67 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.41 +0.05 68 0 0 0
30MAR27 2.90 C 0.31 0.31 0.31 0.38 +0.05 68 3 3 +3
30MAR27 3.00 C 0.00 0.00 0.00 0.36 +0.05 68 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.33 +0.04 68 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.31 +0.04 68 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.29 +0.04 68 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.27 +0.03 68 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.26 +0.04 69 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 +0.03 68 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 +0.03 68 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 +0.03 68 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.20 +0.03 69 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.19 +0.03 69 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 +0.02 68 0 13 0
30MAR27 4.20 C 0.09 0.09 0.09 0.16 +0.02 68 200 0 -200
30MAR27 4.30 C 0.00 0.00 0.00 0.15 +0.02 68 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 +0.02 68 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.13 +0.02 67 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.12 +0.02 67 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 +0.02 67 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 1.00 +0.07 68 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.97 +0.07 68 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.94 +0.07 68 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.91 +0.06 67 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.88 +0.06 67 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.85 +0.06 66 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.82 +0.06 66 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.80 +0.07 66 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.77 +0.06 65 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.72 +0.06 65 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.68 +0.06 65 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.63 +0.05 64 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.59 +0.05 64 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.57 +0.06 65 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.53 +0.05 65 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.50 +0.05 65 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.47 +0.04 65 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.44 +0.04 64 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.42 +0.04 65 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.40 +0.04 65 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.37 +0.03 65 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.35 +0.03 65 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.33 +0.03 65 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.32 +0.03 66 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.30 +0.03 65 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.28 +0.02 65 0 103 0
TOTAL CALL 789 9,660 +339
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 -0.01 58 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 -0.02 53 0 100 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 -0.03 48 0 50 0
30JUL26 2.00 P 0.00 0.00 0.00 0.03 -0.02 59 0 50 0
30JUL26 2.10 P 0.00 0.00 0.00 0.05 -0.03 57 0 67 0
30JUL26 2.20 P 0.00 0.00 0.00 0.07 -0.05 52 0 102 0
30JUL26 2.30 P 0.12 0.12 0.12 0.12 -0.06 56 3 35 +3
30JUL26 2.40 P 0.00 0.00 0.00 0.17 -0.07 54 0 162 0
30JUL26 2.50 P 0.00 0.00 0.00 0.23 -0.09 52 0 674 0
30JUL26 2.60 P 0.00 0.00 0.00 0.31 -0.09 55 0 247 0
30JUL26 2.70 P 0.00 0.00 0.00 0.39 -0.10 54 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.48 -0.11 56 0 25 0
30JUL26 2.90 P 0.00 0.00 0.00 0.57 -0.12 55 0 32 0
30JUL26 3.00 P 0.00 0.00 0.00 0.68 -0.10 71 0 65 0
30JUL26 3.10 P 0.00 0.00 0.00 0.77 -0.11 67 0 43 0
30JUL26 3.20 P 0.00 0.00 0.00 0.88 -0.10 84 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.97 -0.11 79 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.07 -0.11 84 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.18 -0.10 100 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.27 -0.10 94 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.37 -0.10 98 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.48 -0.09 115 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.58 -0.09 120 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.67 -0.11 112 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.77 -0.10 116 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 -0.02 52 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.02 -0.02 57 0 100 0
28AUG26 1.80 P 0.00 0.00 0.00 0.03 -0.02 59 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.04 -0.02 60 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.05 -0.02 60 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.06 -0.03 59 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.07 -0.03 58 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.10 -0.04 57 0 114 0
28AUG26 2.20 P 0.00 0.00 0.00 0.14 -0.05 58 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.19 -0.06 59 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.24 -0.07 57 0 285 0
28AUG26 2.50 P 0.00 0.00 0.00 0.30 -0.07 57 0 56 0
28AUG26 2.60 P 0.00 0.00 0.00 0.36 -0.09 54 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.44 -0.09 56 0 200 0
28AUG26 2.80 P 0.00 0.00 0.00 0.51 -0.11 53 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.60 -0.11 55 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.70 -0.10 60 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.80 -0.09 65 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.88 -0.11 60 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.98 -0.10 64 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 1.08 -0.10 68 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.18 -0.10 72 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.27 -0.11 68 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.37 -0.11 72 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.48 -0.10 83 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.58 -0.10 86 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.67 -0.11 81 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.77 -0.10 84 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.02 -0.02 56 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.03 -0.02 59 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.04 -0.02 60 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.05 -0.03 60 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.06 -0.03 60 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.07 -0.03 59 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.09 -0.03 61 0 212 0
29SEP26 1.95 P 0.00 0.00 0.00 0.10 -0.04 60 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.12 -0.04 61 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.15 -0.05 59 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.20 -0.06 61 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.25 -0.06 61 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.31 -0.07 62 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.37 -0.06 62 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.41 -0.09 56 0 68 0
29SEP26 2.70 P 0.00 0.00 0.00 0.48 -0.09 55 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.55 -0.10 54 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.64 -0.09 57 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.73 -0.09 58 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.81 -0.10 57 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.91 -0.09 61 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 0.98 -0.12 53 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.09 -0.10 61 0 1,173 0
29SEP26 3.50 P 0.00 0.00 0.00 1.19 -0.10 64 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.29 -0.10 67 0 778 0
29SEP26 3.70 P 0.00 0.00 0.00 1.38 -0.10 66 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.48 -0.10 68 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.58 -0.10 71 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.68 -0.10 74 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.78 -0.09 76 0 85 0
29SEP26 4.20 P 0.00 0.00 0.00 1.89 -0.08 84 0 49 0
29SEP26 4.30 P 0.00 0.00 0.00 1.96 -0.11 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.07 -0.10 77 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.17 -0.10 79 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.27 -0.10 81 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.37 -0.10 83 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.47 -0.10 85 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.57 -0.10 87 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.67 -0.10 89 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.92 -0.10 94 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.17 -0.10 98 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.42 -0.10 102 0 61 0
29SEP26 6.00 P 0.00 0.00 0.00 3.67 -0.10 106 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.92 -0.10 110 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 4.17 -0.10 113 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.42 -0.10 117 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.66 -0.11 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.91 -0.11 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.16 -0.11 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.41 -0.11 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.66 -0.11 0 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.05 -0.02 63 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.06 -0.02 63 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.07 -0.02 63 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.08 -0.03 62 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.09 -0.03 61 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.11 -0.03 63 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.12 -0.04 61 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.14 -0.04 62 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.16 -0.04 62 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.20 -0.05 62 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.24 -0.06 61 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.30 -0.06 62 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.36 -0.06 63 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.42 -0.07 63 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.49 -0.06 64 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.53 -0.09 58 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.60 -0.10 58 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.68 -0.10 58 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.75 -0.11 56 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.84 -0.09 58 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.10 -0.03 67 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.11 -0.03 65 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.13 -0.03 66 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.14 -0.04 65 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.16 -0.04 66 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.18 -0.04 66 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.20 -0.04 66 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.22 -0.05 66 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.24 -0.05 66 0 94 0
30DEC26 2.10 P 0.00 0.00 0.00 0.29 -0.05 66 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.34 -0.06 66 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.39 -0.07 66 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.45 -0.07 66 0 290 0
30DEC26 2.50 P 0.50 0.50 0.50 0.52 -0.07 67 2 2 +2
30DEC26 2.60 P 0.00 0.00 0.00 0.58 -0.08 67 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.65 -0.08 67 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.72 -0.06 67 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.77 -0.09 63 0 1,755 0
30DEC26 3.00 P 0.00 0.00 0.00 0.87 -0.07 67 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.94 -0.08 66 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 1.03 -0.07 67 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.11 -0.07 67 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.19 -0.09 67 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.28 -0.08 68 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.35 -0.10 64 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.46 -0.09 69 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.55 -0.09 69 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.62 -0.11 65 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.72 -0.11 67 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.81 -0.11 67 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.93 -0.09 73 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.00 -0.11 68 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.10 -0.11 69 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.19 -0.12 68 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.29 -0.10 70 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.40 -0.10 74 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.48 -0.11 69 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.57 -0.12 66 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.17 -0.03 69 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.19 -0.03 70 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.21 -0.03 70 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.23 -0.03 70 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.25 -0.04 70 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.28 -0.03 71 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.30 -0.04 70 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.33 -0.03 71 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.35 -0.04 71 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.40 -0.03 71 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.46 -0.04 71 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.52 -0.05 72 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.58 -0.05 71 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.61 -0.09 67 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.67 -0.10 67 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.78 -0.02 72 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.81 -0.06 67 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.88 -0.06 67 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.95 -0.07 66 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 1.02 -0.07 65 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.10 -0.07 66 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.18 -0.07 66 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.26 -0.07 66 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.34 -0.08 65 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.43 -0.07 66 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.51 -0.08 66 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.60 -0.08 66 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.68 -0.08 65 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.77 -0.09 66 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.87 -0.08 68 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.96 -0.09 68 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.06 -0.07 70 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.14 -0.09 67 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.25 -0.08 71 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.34 -0.09 71 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.44 -0.08 72 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.21 -0.03 67 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.23 -0.04 67 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.25 -0.04 67 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.27 -0.04 67 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.30 -0.04 68 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.32 -0.04 68 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.35 -0.04 68 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.37 -0.04 68 0 30 0
29JUN27 2.00 P 0.00 0.00 0.00 0.40 -0.04 68 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.45 -0.05 68 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.51 -0.05 68 0 30 0
29JUN27 2.30 P 0.56 0.56 0.56 0.57 -0.05 69 2 42 +2
29JUN27 2.40 P 0.00 0.00 0.00 0.63 -0.05 68 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.68 -0.06 67 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.74 -0.07 66 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.80 -0.10 66 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.88 -0.07 67 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.96 -0.06 67 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.01 -0.08 65 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.10 -0.07 67 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.15 -0.09 64 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.25 -0.07 66 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.33 -0.07 66 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.41 -0.07 66 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.49 -0.07 66 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.57 -0.07 66 0 22 0
TOTAL PUT 7 28,374 +7
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$ 8.82
29SEP26 5.78 C 0.00 0.00 0.00 3.04 +0.27 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.82 +0.30 40 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.58 +0.29 35 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.34 +0.29 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.07 +0.25 0 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.85 +0.28 0 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.59 +0.24 0 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.37 +0.22 0 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 1.20 +0.25 28 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 1.00 +0.23 28 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.82 +0.19 28 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.66 +0.19 28 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.51 +0.14 27 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.40 +0.12 28 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.31 +0.11 28 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.24 +0.09 28 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.18 +0.07 28 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.10 +0.05 29 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.05 +0.03 28 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.05 -0.03 28 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.08 -0.04 28 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.13 -0.05 29 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.19 -0.07 28 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.27 -0.09 29 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.37 -0.12 28 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.49 -0.11 29 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.61 -0.16 28 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 0.77 -0.18 28 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 0.94 -0.19 28 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.12 -0.26 28 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.57 -0.25 32 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.02 -0.25 35 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.48 -0.26 37 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 2.97 -0.24 43 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.39 -0.29 37 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$ 8.82
30JUL26 6.00 C 0.00 0.00 0.00 2.83 +0.28 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.58 +0.28 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.33 +0.28 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.08 +0.28 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.84 +0.28 39 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.57 +0.26 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.34 +0.27 28 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.10 +0.26 29 0 2 0
30JUL26 8.00 C 0.00 0.00 0.00 0.87 +0.24 29 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.66 +0.23 29 0 1 0
30JUL26 8.50 C 0.00 0.00 0.00 0.46 +0.17 27 0 1 0
30JUL26 8.75 C 0.28 0.28 0.28 0.31 +0.13 27 3 12 +3
30JUL26 9.00 C 0.15 0.16 0.15 0.20 +0.09 28 6 29 +6
30JUL26 9.25 C 0.09 0.09 0.09 0.12 +0.06 28 1 87 +1
30JUL26 9.50 C 0.04 0.06 0.04 0.07 +0.04 28 29 65 0
30JUL26 9.75 C 0.00 0.00 0.00 0.04 +0.02 29 0 18 0
30JUL26 10.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 47 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.83 +0.26 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.60 +0.28 39 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.33 +0.28 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.09 +0.29 0 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.84 +0.28 0 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.60 +0.29 0 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.38 +0.26 30 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.16 +0.25 30 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.95 +0.22 30 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.76 +0.21 30 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.57 +0.16 28 0 9 0
28AUG26 8.75 C 0.00 0.00 0.00 0.44 +0.14 29 0 45 0
28AUG26 9.00 C 0.00 0.00 0.00 0.32 +0.11 29 0 91 0
28AUG26 9.25 C 0.00 0.00 0.00 0.24 +0.08 30 0 29 0
28AUG26 9.50 C 0.18 0.18 0.18 0.17 +0.06 30 20 113 -20
28AUG26 9.75 C 0.00 0.00 0.00 0.12 +0.05 30 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.08 +0.03 30 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.04 +0.02 31 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.84 +0.30 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.59 +0.30 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.32 +0.28 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.09 +0.29 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.83 +0.26 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.60 +0.28 36 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.33 +0.28 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.10 +0.29 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.84 +0.26 0 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.60 +0.27 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.38 +0.24 27 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.17 +0.24 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.97 +0.22 28 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.77 +0.19 27 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.62 +0.17 28 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.48 +0.14 28 2 30 -2
29SEP26 9.00 C 0.00 0.00 0.00 0.38 +0.12 28 0 108 0
29SEP26 9.25 C 0.00 0.00 0.00 0.30 +0.10 29 0 15 0
29SEP26 9.50 C 0.20 0.20 0.20 0.23 +0.08 29 2 118 +1
29SEP26 9.75 C 0.00 0.00 0.00 0.17 +0.06 29 1 80 -1
29SEP26 10.00 C 0.00 0.00 0.00 0.12 +0.04 29 0 70 0
29SEP26 10.50 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.85 +0.28 38 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.60 +0.28 33 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.35 +0.30 29 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.10 +0.29 25 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.86 +0.28 27 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.60 +0.26 0 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.38 +0.18 25 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.20 +0.23 28 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.01 +0.20 28 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.85 +0.18 29 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.70 +0.19 29 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.56 +0.15 28 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.47 +0.15 29 0 0 0
29OCT26 9.25 C 0.33 0.36 0.33 0.37 +0.11 29 30 30 +30
29OCT26 9.50 C 0.00 0.00 0.00 0.29 +0.09 29 0 0 0
29OCT26 9.75 C 0.19 0.19 0.19 0.23 +0.07 29 1 1 +1
29OCT26 10.00 C 0.00 0.00 0.00 0.18 +0.06 29 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.11 +0.04 29 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.06 +0.02 29 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.09 +0.28 0 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.85 +0.28 32 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.60 +0.28 29 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.35 +0.30 25 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.10 +0.29 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.86 +0.26 23 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.63 +0.24 24 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.43 +0.18 25 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.27 +0.23 28 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.10 +0.22 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.95 +0.18 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.81 +0.17 28 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.67 +0.14 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.57 +0.13 27 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.48 +0.12 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.40 +0.11 28 0 74 0
30DEC26 9.75 C 0.00 0.00 0.00 0.34 +0.11 28 0 34 0
30DEC26 10.00 C 0.00 0.00 0.00 0.28 +0.09 28 0 8 0
30DEC26 10.50 C 0.00 0.00 0.00 0.19 +0.07 28 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.12 +0.04 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.08 +0.03 28 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 +0.01 28 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.85 +0.28 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.61 +0.29 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.35 +0.25 21 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.14 +0.25 25 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.92 +0.17 25 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.75 +0.19 27 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.57 +0.19 27 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.40 +0.18 27 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.22 +0.15 26 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.10 +0.16 27 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.97 +0.15 27 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.83 +0.13 26 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 0.73 +0.13 27 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.65 +0.13 27 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.57 +0.12 28 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.49 +0.11 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.42 +0.10 27 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.31 +0.08 28 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.22 +0.06 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.16 +0.05 27 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.85 +0.26 22 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.62 +0.25 23 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.41 +0.24 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.22 +0.24 26 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.04 +0.20 26 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.86 +0.19 26 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.70 +0.20 27 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.55 +0.20 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.41 +0.19 28 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.28 +0.18 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.15 +0.16 28 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.04 +0.16 28 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.94 +0.15 28 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.84 +0.14 28 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.75 +0.13 28 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.67 +0.11 28 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.60 +0.11 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.48 +0.10 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.37 +0.07 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.29 +0.06 29 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.24 +0.05 29 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.19 +0.05 29 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.15 +0.04 30 0 0 0
TOTAL CALL 95 1,469 +19
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 4 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 -0.02 31 0 0 0
30JUL26 8.00 P 0.05 0.05 0.05 0.04 -0.03 30 5 39 0
30JUL26 8.25 P 0.09 0.09 0.06 0.06 -0.08 27 9 90 -7
30JUL26 8.50 P 0.16 0.16 0.16 0.14 -0.11 29 2 115 0
30JUL26 8.75 P 0.25 0.27 0.25 0.24 -0.15 29 3 106 0
30JUL26 9.00 P 0.00 0.00 0.00 0.37 -0.18 29 0 92 0
30JUL26 9.25 P 0.00 0.00 0.00 0.53 -0.22 28 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.73 -0.25 28 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 0.95 -0.30 28 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.19 -0.31 30 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 1.72 -0.29 48 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.22 -0.29 57 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 2.72 -0.29 65 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.22 -0.29 73 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.72 -0.29 81 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.22 -0.29 87 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.72 -0.30 94 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.22 -0.29 100 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.72 -0.29 106 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.22 -0.29 112 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.72 -0.29 117 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 -0.02 31 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.05 -0.04 30 0 51 0
28AUG26 7.75 P 0.00 0.00 0.00 0.09 -0.06 30 0 45 0
28AUG26 8.00 P 0.00 0.00 0.00 0.15 -0.08 30 0 55 0
28AUG26 8.25 P 0.00 0.00 0.00 0.23 -0.11 30 0 2 0
28AUG26 8.50 P 0.00 0.00 0.00 0.33 -0.14 30 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.46 -0.15 30 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.60 -0.19 30 0 74 0
28AUG26 9.25 P 0.00 0.00 0.00 0.77 -0.21 30 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 0.96 -0.27 30 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.20 -0.25 33 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 1.43 -0.26 35 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 1.89 -0.29 38 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.39 -0.28 44 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 2.86 -0.29 45 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.34 -0.31 45 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.87 -0.28 58 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.35 -0.30 58 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.86 -0.28 66 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.35 -0.28 68 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.84 -0.29 69 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 33 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.02 -0.01 30 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 -0.03 29 0 3 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 -0.04 30 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.15 -0.06 29 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.21 -0.09 29 0 45 0
29SEP26 8.25 P 0.32 0.32 0.32 0.30 -0.11 29 6 25 +6
29SEP26 8.50 P 0.00 0.00 0.00 0.41 -0.13 29 0 58 0
29SEP26 8.75 P 0.00 0.00 0.00 0.53 -0.17 29 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 0.68 -0.17 29 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 0.84 -0.19 29 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.02 -0.24 28 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.26 -0.23 32 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.47 -0.25 32 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.93 -0.25 35 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.41 -0.26 39 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.90 -0.25 43 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.39 -0.26 46 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 3.87 -0.28 47 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.38 -0.27 53 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.86 -0.28 54 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.35 -0.28 55 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.84 -0.29 56 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.34 -0.27 60 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.84 -0.27 63 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.03 -0.03 28 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.06 -0.03 29 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.09 -0.04 29 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.14 -0.05 29 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.20 -0.07 29 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.28 -0.08 29 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 0.36 -0.11 29 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.49 -0.12 30 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.60 -0.13 29 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.74 -0.15 29 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.90 -0.18 28 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.08 -0.24 29 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.31 -0.22 31 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.52 -0.23 32 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.96 -0.26 34 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.43 -0.24 36 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.92 -0.24 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.02 0.00 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.03 -0.01 29 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.05 -0.01 29 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.10 -0.03 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.14 -0.04 27 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.20 -0.05 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.27 -0.06 28 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.35 -0.08 28 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.44 -0.11 27 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 0.55 -0.13 27 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 0.68 -0.12 27 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 0.84 -0.12 28 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 0.99 -0.15 28 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.19 -0.14 29 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.37 -0.16 29 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.57 -0.18 30 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.00 -0.22 31 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.45 -0.26 32 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 2.92 -0.26 34 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.40 -0.27 36 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.89 -0.27 38 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.38 -0.27 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.88 -0.27 43 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.37 -0.28 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.88 -0.26 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.38 -0.24 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.86 -0.27 51 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.06 -0.02 27 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.17 -0.03 28 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.22 -0.05 27 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.28 -0.06 27 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.35 -0.08 27 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.43 -0.11 26 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.54 -0.11 27 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.65 -0.14 26 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.78 -0.12 26 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 0.94 -0.11 27 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.11 -0.11 28 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.29 -0.13 28 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.46 -0.15 28 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.65 -0.19 29 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.07 -0.17 30 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.49 -0.24 30 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.96 -0.24 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.43 -0.25 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.91 -0.26 35 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.40 -0.26 37 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.89 -0.26 38 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.38 -0.27 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.88 -0.26 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.38 -0.24 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.88 -0.25 47 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.09 -0.03 29 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.13 -0.02 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.17 -0.03 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.22 -0.04 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.28 -0.05 30 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.35 -0.06 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.43 -0.07 30 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.52 -0.09 30 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.62 -0.10 30 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 0.74 -0.11 30 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 0.86 -0.12 30 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.99 -0.14 30 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.14 -0.15 30 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.29 -0.16 30 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.46 -0.17 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.63 -0.18 31 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.81 -0.19 31 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.20 -0.21 31 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.61 -0.24 32 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.05 -0.25 33 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.52 -0.25 34 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.99 -0.27 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.48 -0.25 38 0 0 0
TOTAL PUT 25 1,766 -1
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$ 19.17
30JUL26 13.50 C 0.00 0.00 0.00 5.70 +0.55 40 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.20 +0.55 0 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.70 +0.55 0 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.20 +0.55 0 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.71 +0.55 34 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.21 +0.54 29 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.73 +0.53 31 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.26 +0.51 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.81 +0.47 30 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.41 +0.40 31 0 0 0
30JUL26 18.50 C 1.13 1.13 1.13 1.05 +0.34 30 7 8 -7
30JUL26 19.00 C 0.00 0.00 0.00 0.73 +0.26 29 0 0 0
30JUL26 19.50 C 0.57 0.57 0.49 0.50 +0.20 30 31 31 +30
30JUL26 20.00 C 0.45 0.45 0.44 0.33 +0.15 30 2 6 -2
30JUL26 21.00 C 0.00 0.00 0.00 0.12 +0.06 30 0 4 0
30JUL26 22.00 C 0.00 0.00 0.00 0.04 +0.03 31 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 30 0 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 42 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 57 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 66 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 70 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 74 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.73 +0.55 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.23 +0.55 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.74 +0.55 30 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.25 +0.55 30 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.76 +0.54 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.28 +0.52 28 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.82 +0.50 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.38 +0.47 29 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.97 +0.43 28 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.60 +0.36 29 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 1.28 +0.33 29 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 1.00 +0.29 29 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.75 +0.23 29 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 0.53 +0.16 28 0 15 0
28AUG26 21.00 C 0.32 0.32 0.30 0.27 +0.10 28 32 30 +20
28AUG26 22.00 C 0.24 0.24 0.24 0.13 +0.05 28 10 12 +10
28AUG26 23.00 C 0.00 0.00 0.00 0.06 +0.03 29 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 29 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 43 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.73 +0.55 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.24 +0.55 31 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.74 +0.54 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.26 +0.54 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.78 +0.53 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.32 +0.51 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.88 +0.49 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.47 +0.46 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.08 +0.42 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.74 +0.36 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.42 +0.31 29 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 1.15 +0.28 29 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.91 +0.23 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.71 +0.18 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.43 +0.13 28 0 0 0
29SEP26 22.00 C 0.22 0.23 0.22 0.24 +0.08 28 20 20 +18
29SEP26 23.00 C 0.00 0.00 0.00 0.14 +0.06 29 0 2 0
29SEP26 24.00 C 0.00 0.00 0.00 0.08 +0.04 30 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 +0.01 29 0 1 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.73 +0.55 0 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.24 +0.55 28 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.75 +0.54 27 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.27 +0.53 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.80 +0.51 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.35 +0.48 27 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 2.93 +0.46 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.53 +0.42 27 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.16 +0.38 27 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 1.83 +0.31 27 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.54 +0.28 28 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.27 +0.24 27 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.04 +0.21 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.84 +0.17 27 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.54 +0.12 27 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.34 +0.09 27 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.20 +0.05 27 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.12 +0.04 28 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.07 +0.03 28 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.75 +0.54 28 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.27 +0.53 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.80 +0.51 27 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.35 +0.50 27 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 3.92 +0.47 27 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.51 +0.45 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.13 +0.43 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.76 +0.40 27 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.43 +0.37 27 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.12 +0.33 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.84 +0.30 27 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.59 +0.28 27 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.36 +0.24 27 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.16 +0.22 27 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.83 +0.17 27 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.58 +0.12 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.39 +0.08 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.26 +0.06 27 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.17 +0.04 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.11 +0.03 27 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.07 +0.02 27 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 5.86 +0.52 27 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.42 +0.51 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 4.99 +0.49 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.57 +0.47 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.18 +0.45 27 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.80 +0.43 27 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.44 +0.41 27 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.11 +0.39 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.80 +0.37 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.50 +0.33 27 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.23 +0.31 27 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 1.98 +0.28 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.76 +0.27 27 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.55 +0.24 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.19 +0.19 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.91 +0.15 27 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.68 +0.11 27 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.51 +0.09 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.38 +0.07 27 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.28 +0.06 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.20 +0.04 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.14 +0.02 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.03 +0.50 27 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.61 +0.49 27 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.20 +0.47 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.81 +0.46 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.44 +0.45 27 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.08 +0.42 27 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.74 +0.41 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.41 +0.37 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.12 +0.37 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.83 +0.33 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.57 +0.32 27 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.32 +0.29 27 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.10 +0.28 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.89 +0.25 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.52 +0.21 27 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.22 +0.18 27 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.97 +0.15 27 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.77 +0.12 27 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.60 +0.10 27 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.47 +0.08 27 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.37 +0.07 27 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.28 +0.05 27 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.22 +0.04 27 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.17 +0.03 27 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.13 +0.03 27 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.10 +0.02 27 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
TOTAL CALL 102 668 +69
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
30JUL26 17.00 P 0.07 0.07 0.07 0.05 -0.05 31 2 18 +2
30JUL26 17.50 P 0.10 0.11 0.10 0.11 -0.08 31 4 15 +4
30JUL26 18.00 P 0.16 0.16 0.13 0.20 -0.13 31 6 25 +6
30JUL26 18.50 P 0.00 0.00 0.00 0.35 -0.18 31 0 4 0
30JUL26 19.00 P 0.61 0.61 0.61 0.56 -0.24 31 8 30 -8
30JUL26 19.50 P 0.00 0.00 0.00 0.83 -0.30 32 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.13 -0.39 30 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 1.92 -0.49 30 0 27 0
30JUL26 22.00 P 0.00 0.00 0.00 2.84 -0.54 29 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 3.83 -0.55 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 4.83 -0.55 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.83 -0.55 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.83 -0.55 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.83 -0.55 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 8.83 -0.55 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.83 -0.55 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.83 -0.55 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.83 -0.55 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.83 -0.55 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 13.83 -0.55 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 14.83 -0.55 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 15.83 -0.55 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 16.83 -0.55 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 17.83 -0.55 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 18.83 -0.55 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 19.83 -0.55 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.06 -0.04 29 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 0.10 -0.07 29 0 0 0
28AUG26 17.00 P 0.18 0.18 0.18 0.17 -0.10 29 6 6 -1
28AUG26 17.50 P 0.30 0.30 0.30 0.28 -0.13 29 20 45 +20
28AUG26 18.00 P 0.00 0.00 0.00 0.43 -0.15 29 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.60 -0.21 28 0 0 0
28AUG26 19.00 P 0.79 0.87 0.79 0.84 -0.25 29 26 25 +15
28AUG26 19.50 P 1.11 1.11 1.11 1.11 -0.34 28 9 9 +9
28AUG26 20.00 P 0.00 0.00 0.00 1.43 -0.38 28 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 2.19 -0.45 29 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 3.05 -0.50 28 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.98 -0.53 28 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 4.95 -0.54 29 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.93 -0.55 27 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.92 -0.56 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.92 -0.55 33 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.91 -0.56 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.91 -0.55 38 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.90 -0.56 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.90 -0.55 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.89 -0.56 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 13.89 -0.55 44 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 14.88 -0.56 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 15.88 -0.55 41 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 16.88 -0.55 58 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 17.87 -0.56 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 18.87 -0.55 61 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 19.86 -0.56 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.05 -0.02 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.08 -0.04 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.14 -0.05 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.21 -0.08 29 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.32 -0.10 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.45 -0.12 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.62 -0.14 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.83 -0.17 29 0 0 0
29SEP26 19.00 P 1.00 1.00 0.88 1.07 -0.21 29 17 15 +13
29SEP26 19.50 P 0.00 0.00 0.00 1.34 -0.28 29 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.61 -0.36 28 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.35 -0.41 29 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.16 -0.47 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 4.05 -0.50 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.99 -0.52 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.95 -0.54 28 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.93 -0.55 28 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.92 -0.55 28 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.91 -0.56 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.91 -0.55 32 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.90 -0.56 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.90 -0.55 36 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.89 -0.56 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.89 -0.55 39 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.88 -0.56 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.88 -0.55 40 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.88 -0.55 49 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.87 -0.56 38 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.87 -0.55 51 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.86 -0.56 0 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.04 -0.03 27 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.07 -0.04 27 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.12 -0.06 28 0 0 0
29OCT26 16.00 P 0.14 0.14 0.14 0.18 -0.09 27 3 3 +3
29OCT26 16.50 P 0.00 0.00 0.00 0.27 -0.10 28 0 0 0
29OCT26 17.00 P 0.33 0.33 0.33 0.39 -0.12 28 2 2 +2
29OCT26 17.50 P 0.00 0.00 0.00 0.53 -0.15 28 0 40 0
29OCT26 18.00 P 0.00 0.00 0.00 0.70 -0.18 28 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.90 -0.22 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.14 -0.26 27 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.41 -0.30 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.71 -0.38 27 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.42 -0.42 27 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.22 -0.47 27 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.09 -0.50 27 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.01 -0.53 27 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.96 -0.54 27 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.94 -0.55 28 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.04 -0.03 27 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 -0.03 27 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.11 -0.04 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.16 -0.07 27 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.23 -0.09 27 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.32 -0.11 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.43 -0.14 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.56 -0.17 27 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.72 -0.20 27 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.92 -0.22 27 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.13 -0.26 27 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.37 -0.30 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.65 -0.32 27 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.95 -0.35 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.62 -0.40 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.38 -0.45 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.20 -0.49 27 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.09 -0.51 27 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 6.02 -0.52 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.97 -0.54 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.94 -0.55 27 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.92 -0.55 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.91 -0.55 28 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.90 -0.56 26 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.90 -0.55 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.89 -0.56 28 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.89 -0.55 34 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.88 -0.56 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.88 -0.55 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.88 -0.55 40 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.87 -0.56 39 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.87 -0.55 43 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.86 -0.56 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 -0.04 27 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.16 -0.05 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.22 -0.07 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.29 -0.09 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.39 -0.11 27 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.50 -0.13 27 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.63 -0.16 27 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.79 -0.19 27 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.97 -0.21 27 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.17 -0.24 27 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.40 -0.26 27 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.64 -0.30 27 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.92 -0.31 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.21 -0.34 27 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.86 -0.38 27 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.58 -0.43 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.37 -0.46 27 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.21 -0.49 27 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.11 -0.50 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.03 -0.52 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.98 -0.53 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.95 -0.54 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.92 -0.55 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.91 -0.55 27 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.90 -0.55 27 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.89 -0.56 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.89 -0.55 29 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.88 -0.56 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.88 -0.55 31 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.88 -0.55 35 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.87 -0.56 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.87 -0.55 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.86 -0.56 33 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.19 -0.06 27 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.25 -0.07 27 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.33 -0.09 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.43 -0.11 27 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.54 -0.12 27 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.67 -0.15 27 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.82 -0.17 27 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.98 -0.20 27 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.18 -0.21 27 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.38 -0.25 27 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.62 -0.26 27 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.86 -0.30 27 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.14 -0.30 27 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.42 -0.34 27 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.06 -0.38 27 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.76 -0.41 27 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.53 -0.43 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.34 -0.47 27 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.20 -0.50 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.10 -0.51 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.03 -0.52 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.98 -0.53 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.94 -0.55 27 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.92 -0.55 27 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.91 -0.55 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.89 -0.56 25 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.89 -0.55 29 0 0 0
TOTAL PUT 103 418 +65
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$ 3.24
30JUL26 2.30 C 0.00 0.00 0.00 0.95 - 65 0 0 -
30JUL26 2.40 C 0.00 0.00 0.00 0.85 - 58 0 0 -
30JUL26 2.50 C 0.00 0.00 0.00 0.75 +0.08 50 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.67 +0.10 64 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.57 +0.09 55 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.47 +0.08 47 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.38 +0.08 43 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.30 +0.07 42 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.23 +0.06 42 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.17 +0.05 41 0 0 0
30JUL26 3.30 C 0.13 0.13 0.13 0.12 +0.04 40 61 140 +61
30JUL26 3.40 C 0.09 0.09 0.09 0.08 +0.02 39 40 60 0
30JUL26 3.50 C 0.07 0.07 0.06 0.06 +0.02 42 30 290 0
30JUL26 3.60 C 0.00 0.00 0.00 0.04 +0.02 42 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 37 0 65 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 102 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 47 0 80 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 55 0 55 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 59 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 63 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 66 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 70 0 78 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 73 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 77 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 83 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 127 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.95 - 0 0 0 -
28AUG26 2.40 C 0.00 0.00 0.00 0.88 - 62 0 0 -
28AUG26 2.50 C 0.00 0.00 0.00 0.78 +0.10 55 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.68 +0.09 49 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.59 +0.09 47 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.50 +0.09 43 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.42 +0.08 42 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.34 +0.07 40 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.28 +0.07 40 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.22 +0.06 39 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.17 +0.04 39 0 0 0
28AUG26 3.40 C 0.14 0.14 0.13 0.13 +0.03 39 150 150 +150
28AUG26 3.50 C 0.00 0.00 0.00 0.10 +0.03 39 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.07 +0.01 38 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.06 +0.02 40 0 1 0
28AUG26 3.80 C 0.05 0.05 0.05 0.04 +0.01 39 55 55 +55
28AUG26 3.90 C 0.00 0.00 0.00 0.03 +0.01 40 0 32 0
28AUG26 4.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 39 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 42 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 53 0 65 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 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.95 - 0 0 0 -
29SEP26 2.40 C 0.00 0.00 0.00 0.88 - 56 0 0 -
29SEP26 2.50 C 0.00 0.00 0.00 0.78 +0.09 50 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.69 +0.09 48 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.59 +0.09 42 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.51 +0.08 42 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.43 +0.08 41 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.36 +0.08 40 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.29 +0.06 38 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.24 +0.06 39 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.20 +0.06 39 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.16 +0.05 39 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.11 +0.03 36 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.10 +0.03 39 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.08 +0.03 39 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.06 +0.02 39 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.05 +0.02 39 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 +0.02 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 +0.02 40 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 43 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 49 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 78 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.97 - 52 0 0 -
29OCT26 2.40 C 0.00 0.00 0.00 0.88 - 51 0 0 -
29OCT26 2.50 C 0.00 0.00 0.00 0.78 +0.08 46 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.69 +0.08 44 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.59 +0.07 38 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.51 +0.07 38 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.43 +0.06 36 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.36 +0.06 36 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.29 +0.05 34 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.24 +0.04 34 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.20 +0.04 35 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.16 +0.03 34 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.12 +0.02 33 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.10 +0.02 34 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.08 +0.02 34 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.03 +0.01 34 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.98 - 48 0 0 -
30DEC26 2.40 C 0.00 0.00 0.00 0.88 - 43 0 0 -
30DEC26 2.50 C 0.00 0.00 0.00 0.79 +0.08 41 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.69 +0.07 37 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.61 +0.07 36 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.53 +0.06 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 +0.06 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.39 +0.05 33 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.34 +0.06 34 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.29 +0.04 33 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.24 +0.03 33 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.21 +0.03 33 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.17 +0.02 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.15 +0.02 33 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.12 +0.01 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.10 +0.02 33 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.09 +0.02 34 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 +0.01 33 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 +0.01 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 +0.01 32 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 +0.01 31 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 36 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 44 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 48 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 52 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.98 - 39 0 0 -
30MAR27 2.40 C 0.00 0.00 0.00 0.88 - 35 0 0 -
30MAR27 2.50 C 0.00 0.00 0.00 0.79 +0.08 34 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.70 +0.06 32 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.64 +0.07 33 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.57 +0.06 33 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.51 +0.07 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.45 +0.06 33 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.40 +0.06 33 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.35 +0.05 32 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.31 +0.05 32 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.27 +0.05 32 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.23 +0.03 31 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.20 +0.03 31 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.18 +0.03 32 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.15 +0.03 31 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.13 +0.02 31 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.10 +0.02 32 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.07 +0.01 31 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.06 +0.01 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 33 0 0 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 37 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.98 - 33 0 0 -
29JUN27 2.40 C 0.00 0.00 0.00 0.89 - 32 0 0 -
29JUN27 2.50 C 0.00 0.00 0.00 0.81 +0.07 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.74 +0.07 32 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.67 +0.07 31 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 +0.05 31 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.57 +0.07 33 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.51 +0.06 32 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.46 +0.06 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.41 +0.05 32 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.37 +0.05 32 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.33 +0.05 32 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.30 +0.05 32 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.26 +0.04 31 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.23 +0.03 31 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.21 +0.04 32 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.16 +0.02 31 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.15 +0.03 32 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.13 +0.02 32 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.11 +0.02 31 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.09 +0.02 32 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.07 +0.02 32 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
TOTAL CALL 336 1,999 +266
30JUL26 2.30 P 0.00 0.00 0.00 0.01 - 74 0 0 -
30JUL26 2.40 P 0.00 0.00 0.00 0.01 - 66 0 0 -
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 44 0 45 0
30JUL26 2.80 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.03 -0.01 42 0 15 0
30JUL26 3.00 P 0.00 0.00 0.00 0.05 -0.02 41 0 15 0
30JUL26 3.10 P 0.07 0.07 0.07 0.07 -0.04 37 40 92 -40
30JUL26 3.20 P 0.10 0.10 0.09 0.11 -0.04 37 53 67 -13
30JUL26 3.30 P 0.00 0.00 0.00 0.16 -0.06 37 0 196 0
30JUL26 3.40 P 0.00 0.00 0.00 0.22 -0.07 35 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.29 -0.09 33 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.39 -0.08 40 0 165 0
30JUL26 3.70 P 0.00 0.00 0.00 0.48 -0.08 42 0 111 0
30JUL26 3.80 P 0.00 0.00 0.00 0.58 -0.08 48 0 54 0
30JUL26 3.90 P 0.00 0.00 0.00 0.67 -0.09 46 0 10 0
30JUL26 4.00 P 0.00 0.00 0.00 0.77 -0.10 51 0 62 0
30JUL26 4.10 P 0.00 0.00 0.00 0.87 -0.10 56 0 20 0
30JUL26 4.20 P 0.00 0.00 0.00 0.96 -0.11 0 0 0 -10
30JUL26 4.30 P 0.00 0.00 0.00 1.06 -0.11 0 0 0 -15
30JUL26 4.40 P 0.00 0.00 0.00 1.16 -0.11 0 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.26 -0.11 0 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.36 -0.11 0 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.46 -0.11 0 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.56 -0.11 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.66 -0.08 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.76 -0.08 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 2.01 -0.08 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.26 -0.08 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.51 -0.08 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.76 -0.08 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 3.01 -0.08 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.26 -0.08 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.51 -0.08 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 - 48 0 0 -
28AUG26 2.40 P 0.00 0.00 0.00 0.01 - 42 0 0 -
28AUG26 2.50 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.05 -0.02 36 0 1 0
28AUG26 2.90 P 0.00 0.00 0.00 0.08 -0.03 37 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.12 -0.03 38 0 2 0
28AUG26 3.10 P 0.15 0.16 0.15 0.16 -0.04 37 62 102 +62
28AUG26 3.20 P 0.20 0.20 0.20 0.22 -0.05 38 40 60 +40
28AUG26 3.30 P 0.00 0.00 0.00 0.28 -0.05 38 0 67 0
28AUG26 3.40 P 0.32 0.32 0.32 0.34 -0.06 36 10 96 +10
28AUG26 3.50 P 0.00 0.00 0.00 0.41 -0.08 35 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.49 -0.09 34 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.58 -0.09 35 0 38 0
28AUG26 3.80 P 0.00 0.00 0.00 0.67 -0.09 34 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.76 -0.10 32 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.85 -0.10 0 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.95 -0.09 0 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 1.05 -0.10 0 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.15 -0.10 0 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.24 -0.09 0 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.35 -0.08 35 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.44 -0.09 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.54 -0.09 0 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.64 -0.09 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.74 -0.09 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.85 -0.08 51 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 2.10 -0.08 58 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.34 -0.09 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.59 -0.08 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.84 -0.08 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 - 38 0 0 -
29SEP26 2.40 P 0.00 0.00 0.00 0.02 - 39 0 0 -
29SEP26 2.50 P 0.00 0.00 0.00 0.03 -0.01 39 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.08 -0.02 36 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.16 -0.02 37 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.20 -0.04 36 0 0 0
29SEP26 3.20 P 0.23 0.24 0.23 0.25 -0.05 36 31 28 +17
29SEP26 3.30 P 0.00 0.00 0.00 0.31 -0.04 36 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.38 -0.04 36 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.45 -0.05 36 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.52 -0.06 34 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.60 -0.07 34 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.68 -0.11 32 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.77 -0.11 31 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.87 -0.10 34 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.97 -0.11 37 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 1.07 -0.10 39 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.17 -0.10 42 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.26 -0.11 39 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.35 -0.10 29 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.44 -0.09 0 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.54 -0.10 0 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.65 -0.08 37 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.75 -0.08 40 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.85 -0.08 42 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 2.10 -0.08 48 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.34 -0.09 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.59 -0.08 0 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.84 -0.08 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 3.09 -0.08 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.34 -0.08 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.59 -0.08 57 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.84 -0.08 64 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.09 -0.08 70 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.34 -0.08 75 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.58 -0.09 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.83 -0.08 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 5.08 -0.08 0 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 - 33 0 0 -
29OCT26 2.40 P 0.00 0.00 0.00 0.02 - 34 0 0 -
29OCT26 2.50 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.05 -0.01 35 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.07 -0.02 34 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.09 -0.03 33 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.12 -0.04 33 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.16 -0.04 33 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.21 -0.03 33 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.25 -0.05 31 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.31 -0.06 31 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.38 -0.06 32 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.45 -0.06 32 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.52 -0.07 30 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.60 -0.08 30 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.68 -0.11 28 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.77 -0.11 28 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.87 -0.10 30 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.97 -0.11 33 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.07 -0.10 35 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.17 -0.10 37 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.26 -0.11 35 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.35 -0.10 26 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.44 -0.09 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.54 -0.10 0 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.65 -0.08 34 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.03 - 35 0 0 -
30DEC26 2.40 P 0.00 0.00 0.00 0.04 - 34 0 0 -
30DEC26 2.50 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.07 -0.03 32 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.10 -0.03 33 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.13 -0.03 33 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.17 -0.02 33 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.20 -0.04 32 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.24 -0.05 31 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.30 -0.05 32 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.35 -0.06 31 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.41 -0.06 30 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.49 -0.05 32 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.55 -0.07 30 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.63 -0.06 30 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.71 -0.08 30 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.79 -0.09 28 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.87 -0.10 26 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.97 -0.11 28 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.07 -0.10 30 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.17 -0.10 32 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.26 -0.11 30 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.35 -0.10 24 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.44 -0.09 0 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.54 -0.10 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.65 -0.08 30 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.75 -0.08 32 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.85 -0.08 33 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 2.10 -0.08 37 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.34 -0.09 0 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.59 -0.08 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.84 -0.08 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 3.09 -0.08 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.34 -0.08 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.59 -0.08 46 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.84 -0.08 50 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.09 -0.08 54 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.04 - 31 0 0 -
30MAR27 2.40 P 0.00 0.00 0.00 0.06 - 32 0 0 -
30MAR27 2.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.19 -0.03 30 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.24 -0.03 31 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.29 -0.03 31 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.34 -0.03 31 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.39 -0.05 30 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.45 -0.06 30 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.52 -0.04 30 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.59 -0.06 30 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.66 -0.06 29 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.73 -0.07 28 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.81 -0.09 28 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.89 -0.09 27 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.98 -0.10 27 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.09 -0.08 30 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.18 -0.09 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.28 -0.09 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.37 -0.08 31 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.46 -0.07 30 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.56 -0.08 31 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.66 -0.07 32 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.75 -0.08 29 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.85 -0.08 30 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 2.10 -0.08 33 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.35 -0.08 37 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.59 -0.08 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.84 -0.08 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 3.09 -0.08 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.34 -0.08 37 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.59 -0.08 42 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.84 -0.08 46 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.07 - 33 0 0 -
29JUN27 2.40 P 0.00 0.00 0.00 0.09 - 33 0 0 -
29JUN27 2.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.14 -0.01 32 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.17 -0.01 32 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.20 -0.02 31 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.23 -0.03 30 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.28 -0.02 31 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.33 -0.02 31 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.38 -0.03 30 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.43 -0.05 30 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.50 -0.04 30 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.56 -0.05 30 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.62 -0.06 29 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.71 -0.03 31 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.79 -0.03 31 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.87 -0.05 31 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.95 -0.06 31 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 1.03 -0.06 31 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.12 -0.06 32 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.20 -0.07 31 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.29 -0.08 31 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.38 -0.07 30 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.48 -0.07 32 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.57 -0.07 31 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.66 -0.08 30 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.76 -0.08 31 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.86 -0.07 32 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 2.10 -0.08 31 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.35 -0.08 34 0 0 0
TOTAL PUT 236 3,566 +51
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$ 156.10
03JUL26 105.00 C 0.00 0.00 0.00 51.10 +3.29 0 0 0 0
03JUL26 107.50 C 0.00 0.00 0.00 48.60 +3.29 0 0 0 0
03JUL26 110.00 C 0.00 0.00 0.00 46.10 +3.29 0 0 0 0
03JUL26 112.50 C 0.00 0.00 0.00 43.60 +3.29 0 0 0 0
03JUL26 115.00 C 0.00 0.00 0.00 41.10 +3.29 0 0 0 0
03JUL26 117.50 C 0.00 0.00 0.00 38.60 +3.29 0 0 0 0
03JUL26 120.00 C 0.00 0.00 0.00 36.10 +3.29 0 0 0 0
03JUL26 122.50 C 0.00 0.00 0.00 33.60 +3.29 0 0 0 0
03JUL26 125.00 C 0.00 0.00 0.00 31.10 +3.29 0 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 28.60 +3.29 0 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 26.10 +3.29 0 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 23.60 +3.29 0 0 0 0
03JUL26 135.00 C 0.00 0.00 0.00 21.10 +3.29 0 0 0 0
03JUL26 137.50 C 0.00 0.00 0.00 18.60 +3.29 0 0 0 -36
03JUL26 140.00 C 0.00 0.00 0.00 16.10 +3.28 0 0 0 -15
03JUL26 142.50 C 0.00 0.00 0.00 13.60 +3.26 0 0 0 -16
03JUL26 145.00 C 0.00 0.00 0.00 11.10 +3.17 0 0 0 -30
03JUL26 147.50 C 0.00 0.00 0.00 8.60 +2.92 0 0 0 -15
03JUL26 150.00 C 0.00 0.00 0.00 6.10 +2.49 0 0 0 -73
03JUL26 152.50 C 1.44 1.44 1.44 3.60 +1.47 0 15 0 -30
03JUL26 155.00 C 1.27 1.27 0.59 1.10 -0.04 0 75 0 -23
03JUL26 157.50 C 0.42 0.42 0.10 0.00 -0.53 0 45 82 +45
03JUL26 160.00 C 0.00 0.00 0.00 0.00 -0.21 0 0 60 0
03JUL26 162.50 C 0.00 0.00 0.00 0.00 -0.07 0 0 15 0
03JUL26 165.00 C 0.00 0.00 0.00 0.00 -0.02 0 0 55 0
03JUL26 167.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
03JUL26 170.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 10 0
03JUL26 172.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
03JUL26 175.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 33.67 +3.28 47 0 0 0
10JUL26 125.00 C 0.00 0.00 0.00 31.17 +3.27 0 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 28.68 +3.25 52 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 26.19 +3.21 51 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 23.72 +3.16 52 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 21.27 +3.07 52 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 18.85 +2.94 52 0 0 0
10JUL26 140.00 C 0.00 0.00 0.00 16.49 +2.77 52 0 0 0
10JUL26 142.50 C 0.00 0.00 0.00 14.22 +2.56 52 0 0 0
10JUL26 145.00 C 0.00 0.00 0.00 12.06 +2.31 52 0 0 0
10JUL26 147.50 C 0.00 0.00 0.00 10.05 +2.04 52 0 7 0
10JUL26 150.00 C 0.00 0.00 0.00 8.21 +1.93 52 0 0 0
10JUL26 152.50 C 0.00 0.00 0.00 6.66 +1.68 53 0 0 0
10JUL26 155.00 C 4.13 5.62 3.83 5.21 +1.34 53 31 31 +30
10JUL26 157.50 C 4.00 4.00 4.00 4.01 +1.06 53 1 47 +1
10JUL26 160.00 C 1.94 1.94 1.94 3.03 +0.77 53 15 19 +13
10JUL26 162.50 C 0.00 0.00 0.00 2.21 +0.51 53 0 0 0
10JUL26 165.00 C 0.00 0.00 0.00 1.57 +0.34 53 0 2 0
10JUL26 167.50 C 0.00 0.00 0.00 1.09 +0.22 53 0 16 0
10JUL26 170.00 C 0.00 0.00 0.00 0.74 +0.14 53 0 0 0
10JUL26 172.50 C 0.00 0.00 0.00 0.49 +0.08 53 0 45 0
10JUL26 175.00 C 0.00 0.00 0.00 0.32 +0.05 53 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 63.80 +3.30 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 61.31 +3.30 53 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 58.82 +3.30 56 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 56.32 +3.30 45 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 53.83 +3.29 50 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 51.34 +3.29 50 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 48.85 +3.28 49 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 46.37 +3.12 50 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 43.90 +3.10 50 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 41.86 +3.49 68 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 39.30 +3.39 62 0 46 0
30JUL26 120.00 C 0.00 0.00 0.00 37.14 +3.59 66 0 1 0
30JUL26 122.50 C 0.00 0.00 0.00 34.50 +2.49 59 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 32.14 +3.36 57 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 29.26 +2.75 46 0 13 0
30JUL26 130.00 C 0.00 0.00 0.00 27.20 +2.84 50 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 24.99 +2.72 50 0 21 0
30JUL26 135.00 C 0.00 0.00 0.00 22.85 +2.60 50 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 20.79 +2.46 50 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 18.82 +2.31 50 0 64 0
30JUL26 142.50 C 0.00 0.00 0.00 16.95 +2.16 50 0 18 0
30JUL26 145.00 C 0.00 0.00 0.00 15.19 +2.00 50 0 47 0
30JUL26 147.50 C 0.00 0.00 0.00 13.54 +1.85 50 0 91 0
30JUL26 150.00 C 10.14 10.14 10.14 12.00 +1.86 50 1 43 -1
30JUL26 152.50 C 8.33 8.33 8.33 10.57 +1.73 50 15 98 0
30JUL26 155.00 C 7.21 7.36 7.21 9.22 +1.51 50 16 88 +14
30JUL26 157.50 C 0.00 0.00 0.00 8.10 +1.02 50 0 33 0
30JUL26 160.00 C 7.10 7.10 7.10 7.11 +1.24 51 1 152 +1
30JUL26 162.50 C 0.00 0.00 0.00 6.22 +1.14 51 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 5.34 +1.00 51 0 196 0
30JUL26 167.50 C 0.00 0.00 0.00 4.56 +0.76 51 0 195 0
30JUL26 170.00 C 3.38 4.13 3.38 3.87 +0.62 51 31 138 +15
30JUL26 172.50 C 3.56 3.56 3.56 3.27 +0.53 51 6 6 +6
30JUL26 175.00 C 3.00 3.00 3.00 2.74 +0.44 51 2 24 +2
28AUG26 95.00 C 0.00 0.00 0.00 61.57 +3.28 49 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 59.11 +3.22 50 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 56.65 +3.28 50 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 54.73 +3.50 65 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 52.73 +3.90 70 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 49.96 +3.71 63 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 47.81 +3.73 64 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 45.20 +3.45 59 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 42.99 +3.54 60 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 40.68 +3.49 58 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 38.31 +3.32 56 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 35.96 +3.13 54 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 33.74 +3.48 53 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 31.20 +2.70 49 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 29.88 +3.22 54 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 27.01 +2.22 48 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 25.35 +2.34 50 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 23.53 +2.23 50 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 21.79 +2.12 50 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 20.13 +2.01 50 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 18.55 +1.89 50 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 17.05 +1.77 50 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 15.55 +1.77 49 0 55 0
28AUG26 152.50 C 0.00 0.00 0.00 14.39 +1.80 50 0 30 0
28AUG26 155.00 C 13.20 13.20 13.20 13.18 +1.68 50 15 21 +14
28AUG26 157.50 C 12.15 12.15 12.15 11.96 +1.47 50 1 23 +1
28AUG26 160.00 C 0.00 0.00 0.00 10.97 +1.41 50 0 37 0
28AUG26 162.50 C 0.00 0.00 0.00 9.99 +1.31 50 0 30 0
28AUG26 165.00 C 8.87 8.87 8.87 9.13 +1.24 51 15 48 0
28AUG26 167.50 C 0.00 0.00 0.00 8.25 +1.05 51 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 7.43 +0.91 51 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 6.69 +0.80 51 0 0 0
28AUG26 175.00 C 5.50 5.50 5.50 6.00 +0.72 50 2 4 +2
29SEP26 80.00 C 0.00 0.00 0.00 76.55 +3.31 49 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 74.07 +3.31 49 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 71.59 +3.30 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 69.12 +3.28 48 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 66.66 +3.28 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 64.20 +3.26 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 62.29 +3.77 61 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 59.85 +3.73 59 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 57.46 +3.72 58 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 55.17 +3.74 58 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 52.73 +3.67 56 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 50.36 +3.60 54 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 48.05 +3.49 53 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 45.88 +3.54 54 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 43.65 +4.19 53 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 41.88 +2.70 55 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 39.93 +2.88 56 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 37.16 +3.03 51 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 35.13 +2.96 51 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 33.14 +2.87 50 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 30.99 +3.13 49 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 29.20 +3.19 49 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 27.73 +2.76 50 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 25.53 +2.34 48 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 23.89 +2.24 48 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 22.32 +2.13 48 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 20.87 +1.94 48 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 19.42 +1.76 48 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 18.08 +2.10 48 0 45 0
29SEP26 152.50 C 0.00 0.00 0.00 16.65 +1.76 47 0 45 0
29SEP26 155.00 C 0.00 0.00 0.00 15.69 +1.72 48 0 114 0
29SEP26 157.50 C 0.00 0.00 0.00 14.39 +1.60 48 0 85 0
29SEP26 160.00 C 0.00 0.00 0.00 13.47 +1.45 48 0 45 0
29SEP26 162.50 C 0.00 0.00 0.00 12.39 +1.24 48 0 0 0
29SEP26 165.00 C 0.00 0.00 0.00 11.49 +1.16 48 0 50 0
29SEP26 167.50 C 0.00 0.00 0.00 10.69 +1.23 48 0 27 0
29SEP26 170.00 C 8.69 8.69 8.69 9.98 +1.13 49 15 30 +15
29SEP26 172.50 C 8.47 8.47 8.47 9.18 +0.93 49 15 20 0
29SEP26 175.00 C 0.00 0.00 0.00 8.47 +1.15 49 0 26 0
29OCT26 130.00 C 0.00 0.00 0.00 32.98 +2.77 49 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 30.70 +2.73 47 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 28.93 +2.54 47 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 27.16 +1.27 46 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 25.67 +1.84 47 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 24.36 +2.19 47 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 22.92 +2.03 47 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 21.38 +1.72 47 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 20.10 +1.45 47 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 19.01 +1.65 47 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 17.87 +1.58 47 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 16.76 +1.49 47 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 15.72 +1.41 47 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 14.74 +1.34 48 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 13.82 +1.28 48 0 0 0
29OCT26 167.50 C 12.48 12.48 12.48 12.96 +1.22 48 15 15 +15
29OCT26 170.00 C 12.14 12.28 12.14 12.15 +1.17 48 180 180 +180
29OCT26 172.50 C 11.27 11.27 11.27 11.37 +1.31 48 15 15 +15
29OCT26 175.00 C 0.00 0.00 0.00 10.29 +0.90 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 77.10 +3.27 46 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 74.70 +3.24 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 72.33 +3.23 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 69.96 +3.19 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 67.64 +3.19 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 65.31 +3.12 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 63.05 +3.11 46 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 60.79 +3.06 46 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 58.56 +3.00 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 56.39 +3.00 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 54.21 +2.89 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 52.12 +2.86 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 50.06 +2.84 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 47.99 +2.70 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 46.05 +2.68 45 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 44.12 +2.65 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 42.19 +2.49 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 40.40 +2.47 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 38.63 +2.47 45 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 36.85 +2.29 45 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 35.85 +2.89 47 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 34.28 +2.91 47 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 32.49 +2.54 47 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 30.84 +2.36 47 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 29.11 +2.04 46 0 26 0
30DEC26 142.50 C 0.00 0.00 0.00 27.75 +2.28 46 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 26.31 +2.05 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 25.04 +2.10 46 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 23.81 +2.08 46 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 22.50 +1.56 45 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 21.41 +1.52 46 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 20.31 +1.31 46 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 19.25 +1.31 46 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 18.48 +1.73 46 0 0 0
30DEC26 165.00 C 16.00 16.00 16.00 17.45 +1.29 46 1 3 +1
30DEC26 167.50 C 0.00 0.00 0.00 16.71 +1.38 47 0 0 0
30DEC26 170.00 C 14.41 14.41 14.41 15.85 +1.31 47 1 1 +1
30DEC26 172.50 C 0.00 0.00 0.00 14.99 +1.19 46 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 14.13 +1.09 46 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 78.11 +3.27 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 75.81 +3.24 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 73.55 +3.22 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 71.32 +3.22 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 69.08 +3.15 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 66.93 +3.14 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 64.78 +3.14 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 62.64 +3.04 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 60.60 +3.04 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 58.57 +3.04 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 56.53 +2.93 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 54.61 +2.91 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 52.71 +2.91 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 50.81 +2.84 45 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 48.97 +2.74 45 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 47.23 +2.74 45 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 45.49 +2.74 45 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 43.75 +2.60 45 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 42.13 +2.55 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 40.56 +2.54 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 38.99 +2.54 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 38.01 +2.96 46 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 36.51 +2.83 46 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 35.06 +2.76 46 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 33.66 +2.28 46 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 32.31 +2.22 46 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 31.07 +2.59 46 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 29.75 +2.45 46 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 28.54 +2.02 46 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 26.95 +1.65 45 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 25.87 +1.59 45 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 25.27 +1.90 46 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 24.23 +1.83 46 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 23.23 +1.72 46 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 22.30 +1.80 46 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 21.12 +1.41 45 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 20.24 +1.38 45 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 19.35 +1.23 45 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 18.60 +1.31 45 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 66.77 +3.13 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 64.76 +3.09 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 62.82 +3.02 45 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 60.95 +3.02 45 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 59.08 +3.02 45 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 57.21 +2.92 45 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 55.45 +2.87 45 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 53.74 +2.87 45 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 52.03 +2.87 45 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 50.32 +2.78 45 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 48.71 +2.70 45 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 47.17 +2.69 45 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 45.64 +2.70 45 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 44.10 +2.66 45 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 42.58 +2.49 45 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 41.23 +2.48 45 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 39.89 +2.49 45 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 38.54 +2.48 45 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 37.19 +2.42 45 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 35.87 +2.25 45 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 34.72 +2.25 45 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 33.56 +2.07 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 32.41 +1.99 45 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 31.52 +2.16 46 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 30.44 +2.10 46 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 29.41 +2.05 46 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 28.46 +2.08 46 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 27.50 +2.03 46 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 26.57 +1.98 46 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 25.44 +1.70 45 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 24.58 +1.66 46 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 23.75 +1.63 46 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 22.95 +1.59 46 0 0 0
TOTAL CALL 529 10,665 +132
03JUL26 105.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 107.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 110.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 112.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
03JUL26 127.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
03JUL26 132.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 135.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
03JUL26 137.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 31 0
03JUL26 140.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 41 0
03JUL26 142.50 P 0.00 0.00 0.00 0.00 -0.04 0 0 5 0
03JUL26 145.00 P 0.00 0.00 0.00 0.00 -0.13 0 0 56 0
03JUL26 147.50 P 0.00 0.00 0.00 0.00 -0.38 0 0 30 0
03JUL26 150.00 P 0.68 0.82 0.50 0.00 -0.94 0 45 18 0
03JUL26 152.50 P 1.69 1.69 0.37 0.00 -1.94 0 36 32 +32
03JUL26 155.00 P 1.09 1.09 1.09 0.00 -3.43 0 15 17 +14
03JUL26 157.50 P 0.00 0.00 0.00 1.40 -3.81 0 0 0 0
03JUL26 160.00 P 0.00 0.00 0.00 3.90 -3.49 0 0 0 0
03JUL26 162.50 P 0.00 0.00 0.00 6.40 -3.36 0 0 0 0
03JUL26 165.00 P 0.00 0.00 0.00 8.90 -3.31 0 0 0 0
03JUL26 167.50 P 0.00 0.00 0.00 11.40 -3.30 0 0 0 0
03JUL26 170.00 P 0.00 0.00 0.00 13.90 -3.30 0 0 0 0
03JUL26 172.50 P 0.00 0.00 0.00 16.40 -3.30 0 0 0 0
03JUL26 175.00 P 0.00 0.00 0.00 18.90 -3.30 0 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 0.01 -0.04 53 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 0.02 -0.08 52 0 0 0
10JUL26 132.50 P 0.20 0.20 0.20 0.05 -0.13 53 1 1 +1
10JUL26 135.00 P 0.00 0.00 0.00 0.09 -0.23 52 0 0 0
10JUL26 137.50 P 0.00 0.00 0.00 0.18 -0.36 53 0 0 0
10JUL26 140.00 P 0.35 0.35 0.35 0.33 -0.53 53 18 22 +18
10JUL26 142.50 P 0.00 0.00 0.00 0.56 -0.72 53 0 15 0
10JUL26 145.00 P 0.00 0.00 0.00 0.87 -1.05 52 0 0 0
10JUL26 147.50 P 0.00 0.00 0.00 1.33 -1.37 52 0 24 0
10JUL26 150.00 P 0.00 0.00 0.00 1.97 -1.68 51 0 0 0
10JUL26 152.50 P 0.00 0.00 0.00 2.81 -2.07 51 0 10 0
10JUL26 155.00 P 4.30 4.30 3.65 3.90 -2.38 51 6 21 +6
10JUL26 157.50 P 0.00 0.00 0.00 5.10 -2.73 50 0 0 0
10JUL26 160.00 P 0.00 0.00 0.00 6.67 -2.72 51 0 0 0
10JUL26 162.50 P 0.00 0.00 0.00 8.47 -2.81 52 0 0 0
10JUL26 165.00 P 0.00 0.00 0.00 10.35 -2.97 52 0 0 0
10JUL26 167.50 P 0.00 0.00 0.00 12.38 -3.09 52 0 0 0
10JUL26 170.00 P 0.00 0.00 0.00 14.54 -3.17 52 0 0 0
10JUL26 172.50 P 0.00 0.00 0.00 16.80 -3.22 52 0 0 0
10JUL26 175.00 P 0.00 0.00 0.00 19.14 -3.26 52 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 62 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 56 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 53 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 0.02 -0.02 51 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 0.03 -0.04 50 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 0.05 -0.06 50 0 16 0
30JUL26 115.00 P 0.00 0.00 0.00 0.08 -0.09 50 0 31 0
30JUL26 117.50 P 0.00 0.00 0.00 0.13 -0.12 50 0 43 0
30JUL26 120.00 P 0.00 0.00 0.00 0.20 -0.17 50 0 76 0
30JUL26 122.50 P 0.42 0.42 0.41 0.29 -0.24 50 16 53 +1
30JUL26 125.00 P 0.00 0.00 0.00 0.42 -0.30 50 0 78 0
30JUL26 127.50 P 0.00 0.00 0.00 0.61 -0.38 51 0 36 0
30JUL26 130.00 P 1.17 1.17 1.17 0.84 -0.49 51 2 51 -2
30JUL26 132.50 P 1.18 1.18 1.18 1.12 -0.60 51 1 110 +1
30JUL26 135.00 P 0.00 0.00 0.00 1.47 -0.75 50 0 56 0
30JUL26 137.50 P 0.00 0.00 0.00 1.87 -0.94 50 0 60 0
30JUL26 140.00 P 2.50 2.50 2.35 2.40 -1.07 50 5 53 +2
30JUL26 142.50 P 0.00 0.00 0.00 3.00 -1.29 50 0 31 0
30JUL26 145.00 P 0.00 0.00 0.00 3.68 -1.50 49 0 153 0
30JUL26 147.50 P 0.00 0.00 0.00 4.50 -1.63 49 0 0 0
30JUL26 150.00 P 6.50 6.70 5.33 5.43 -1.92 49 23 63 +13
30JUL26 152.50 P 6.40 6.40 6.40 6.58 -2.05 50 1 10 +1
30JUL26 155.00 P 0.00 0.00 0.00 7.77 -2.29 50 0 30 0
30JUL26 157.50 P 0.00 0.00 0.00 9.16 -2.23 50 0 22 0
30JUL26 160.00 P 0.00 0.00 0.00 10.60 -2.40 50 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 12.19 -2.30 50 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 13.75 -2.52 50 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 15.52 -2.60 50 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 17.33 -2.73 50 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 19.27 -2.79 50 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 21.25 -3.34 50 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.04 -0.03 50 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.06 -0.05 50 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.09 -0.07 50 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.14 -0.08 50 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.19 -0.12 50 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.27 -0.14 50 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.37 -0.17 50 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.50 -0.22 50 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.64 -0.30 50 0 31 0
28AUG26 117.50 P 1.05 1.05 1.05 0.85 -0.37 50 15 52 +15
28AUG26 120.00 P 0.00 0.00 0.00 1.10 -0.41 50 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 1.38 -0.52 50 0 78 0
28AUG26 125.00 P 0.00 0.00 0.00 1.74 -0.57 50 0 118 0
28AUG26 127.50 P 0.00 0.00 0.00 2.13 -0.71 50 0 114 0
28AUG26 130.00 P 2.57 2.57 2.57 2.57 -0.79 50 1 1 +1
28AUG26 132.50 P 0.00 0.00 0.00 3.06 -0.89 50 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 3.61 -1.04 49 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 4.24 -1.20 49 0 30 0
28AUG26 140.00 P 5.25 5.25 5.25 5.00 -1.35 49 1 8 +1
28AUG26 142.50 P 0.00 0.00 0.00 5.81 -1.42 49 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 6.70 -1.53 49 0 15 0
28AUG26 147.50 P 0.00 0.00 0.00 7.66 -1.76 49 0 0 0
28AUG26 150.00 P 10.09 10.09 10.09 8.76 -1.87 49 2 6 +2
28AUG26 152.50 P 0.00 0.00 0.00 10.11 -1.85 50 0 6 0
28AUG26 155.00 P 0.00 0.00 0.00 11.36 -2.05 50 0 82 0
28AUG26 157.50 P 13.19 13.19 13.19 12.59 -2.21 49 15 30 +15
28AUG26 160.00 P 0.00 0.00 0.00 14.13 -2.17 50 0 0 0
28AUG26 162.50 P 15.59 15.59 15.59 15.55 -2.39 50 15 15 +15
28AUG26 165.00 P 0.00 0.00 0.00 17.28 -2.11 50 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 18.90 -2.24 50 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 20.45 -3.18 50 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 22.24 -3.19 50 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 24.04 -3.46 50 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.03 -0.01 48 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 -0.02 48 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.06 -0.04 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.09 -0.05 48 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.13 -0.07 48 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.19 -0.08 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.24 -0.11 48 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.33 -0.14 48 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.43 -0.17 48 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.57 -0.21 48 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.73 -0.25 48 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.92 -0.31 48 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 1.15 -0.36 48 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 1.43 -0.42 48 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 1.73 -0.51 48 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 2.12 -0.54 48 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 2.51 -0.67 48 0 96 0
29SEP26 125.00 P 0.00 0.00 0.00 3.01 -0.69 48 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 3.53 -0.82 48 0 555 0
29SEP26 130.00 P 0.00 0.00 0.00 4.13 -0.90 48 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 4.81 -0.95 48 0 27 0
29SEP26 135.00 P 0.00 0.00 0.00 5.48 -1.06 48 0 305 0
29SEP26 137.50 P 0.00 0.00 0.00 6.26 -1.29 48 0 375 0
29SEP26 140.00 P 0.00 0.00 0.00 7.08 -1.32 48 0 235 0
29SEP26 142.50 P 0.00 0.00 0.00 8.04 -1.49 48 0 6 0
29SEP26 145.00 P 0.00 0.00 0.00 9.04 -1.60 48 0 17 0
29SEP26 147.50 P 0.00 0.00 0.00 10.14 -1.58 48 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 11.28 -1.62 48 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 12.54 -1.90 48 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 13.85 -1.88 48 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 15.16 -2.01 48 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 16.71 -1.94 48 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 18.21 -2.21 48 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 19.78 -2.60 48 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 21.45 -1.91 49 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 23.39 -1.75 50 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 25.15 -2.36 50 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 26.51 -2.87 48 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 5.49 -0.97 47 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 6.19 -1.14 47 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 7.05 -1.38 47 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 7.91 -1.06 47 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 8.76 -1.26 47 0 0 0
29OCT26 142.50 P 11.14 11.14 11.14 9.75 -1.38 47 7 7 +7
29OCT26 145.00 P 12.28 12.28 12.28 10.79 -1.53 47 15 15 +15
29OCT26 147.50 P 13.49 13.49 13.49 11.90 -1.56 47 15 15 +15
29OCT26 150.00 P 14.83 14.83 14.83 13.09 -1.66 47 15 15 +15
29OCT26 152.50 P 16.22 16.22 16.22 14.34 -1.77 47 15 15 +15
29OCT26 155.00 P 0.00 0.00 0.00 15.66 -1.84 47 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 17.01 -2.02 47 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 18.69 -1.85 48 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 20.08 -2.26 47 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 21.66 -2.35 48 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 23.52 -2.01 48 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 25.17 -2.41 48 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 26.96 -2.07 49 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 28.75 -2.51 49 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 0.22 -0.08 45 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.29 -0.11 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.38 -0.13 45 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.48 -0.17 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.62 -0.17 45 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.76 -0.24 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.96 -0.25 45 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 1.16 -0.31 45 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 1.40 -0.36 45 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 1.69 -0.37 45 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 1.99 -0.47 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 2.36 -0.51 45 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 2.76 -0.54 45 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 3.17 -0.67 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 3.69 -0.69 45 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 4.23 -0.72 45 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 4.77 -0.88 45 0 37 0
30DEC26 122.50 P 6.07 6.07 6.07 5.45 -0.90 45 1 1 +1
30DEC26 125.00 P 0.00 0.00 0.00 6.19 -0.87 46 0 82 0
30DEC26 127.50 P 7.65 7.65 7.65 6.89 -0.88 46 1 369 +1
30DEC26 130.00 P 0.00 0.00 0.00 7.67 -0.99 46 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 8.55 -0.96 46 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 9.44 -1.13 46 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 10.27 -1.32 45 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 11.35 -1.31 45 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 12.41 -1.39 45 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 13.53 -1.46 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 14.70 -1.54 45 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 15.89 -1.67 45 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 17.23 -1.71 45 0 200 0
30DEC26 155.00 P 0.00 0.00 0.00 18.54 -1.83 46 0 200 0
30DEC26 157.50 P 0.00 0.00 0.00 20.01 -1.84 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 21.47 -1.91 46 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 22.99 -1.86 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 24.55 -1.97 46 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 26.31 -1.79 47 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 27.91 -1.81 46 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 29.64 -1.85 47 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 31.40 -1.90 47 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.67 -0.10 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.81 -0.14 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.00 -0.16 45 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 1.21 -0.17 45 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 1.43 -0.23 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.72 -0.25 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.02 -0.25 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 2.33 -0.35 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 2.74 -0.35 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 3.15 -0.36 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.57 -0.47 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 4.10 -0.49 45 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 4.65 -0.50 45 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 5.20 -0.58 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.88 -0.61 45 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 6.53 -0.67 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 7.24 -0.68 45 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 7.95 -0.83 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 8.67 -1.00 44 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 9.68 -0.88 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 10.57 -0.89 45 0 15 0
30MAR27 132.50 P 0.00 0.00 0.00 11.46 -1.06 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 12.49 -1.12 45 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 13.57 -0.95 45 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 14.35 -1.29 44 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 15.47 -1.35 44 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 16.63 -1.42 44 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 17.85 -1.47 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 19.11 -1.55 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 20.42 -1.63 44 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 21.79 -1.62 44 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 23.21 -1.67 44 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 24.51 -1.88 44 0 0 0
30MAR27 162.50 P 26.08 26.08 26.08 26.16 -1.77 44 15 24 +15
30MAR27 165.00 P 0.00 0.00 0.00 27.66 -1.87 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 29.30 -1.86 45 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 30.95 -2.03 45 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 32.50 -2.12 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 34.12 -2.20 44 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 3.34 -0.29 45 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 3.77 -0.33 45 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.26 -0.41 45 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 4.82 -0.42 45 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.39 -0.42 45 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 5.96 -0.52 45 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 6.64 -0.56 45 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 7.36 -0.57 45 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 8.09 -0.58 45 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.82 -0.68 45 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 9.65 -0.76 45 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 10.55 -0.77 45 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 11.46 -0.77 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 12.37 -0.81 45 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 13.30 -0.98 45 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 14.39 -0.99 45 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 15.49 -0.99 45 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 16.59 -0.87 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 17.70 -0.93 45 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 18.39 -1.49 44 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 19.75 -1.38 44 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 21.01 -1.43 44 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 22.25 -1.55 44 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 23.61 -1.59 44 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 24.99 -1.65 44 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 26.47 -1.65 45 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 27.94 -1.69 45 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 29.44 -1.74 45 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 30.98 -1.79 45 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 32.55 -1.83 45 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 34.16 -1.90 45 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 35.95 -1.80 45 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 37.63 -1.81 45 0 0 0
TOTAL PUT 302 8,072 +220
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$ 37.56
03JUL26 22.00 C 0.00 0.00 0.00 15.56 +1.70 0 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 14.56 +1.70 0 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 13.56 +1.70 0 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 12.56 +1.70 0 0 0 0
03JUL26 26.00 C 0.00 0.00 0.00 11.56 +1.70 0 0 0 0
03JUL26 27.00 C 0.00 0.00 0.00 10.56 +1.70 0 0 0 0
03JUL26 28.00 C 0.00 0.00 0.00 9.56 +1.70 0 0 0 -30
03JUL26 29.00 C 0.00 0.00 0.00 8.56 +1.70 0 0 0 -45
03JUL26 30.00 C 0.00 0.00 0.00 7.56 +1.69 0 0 0 -132
03JUL26 31.00 C 0.00 0.00 0.00 6.56 +1.69 0 0 0 -121
03JUL26 32.00 C 0.00 0.00 0.00 5.56 +1.65 0 0 0 -86
03JUL26 33.00 C 0.00 0.00 0.00 4.56 +1.63 0 0 0 -64
03JUL26 34.00 C 1.83 1.85 1.83 3.56 +1.59 0 20 0 -76
03JUL26 35.00 C 2.50 2.50 2.50 2.56 +1.47 0 5 0 -169
03JUL26 36.00 C 0.31 1.20 0.30 1.56 +1.12 0 155 0 -175
03JUL26 37.00 C 0.11 0.32 0.11 0.56 +0.42 0 73 0 -89
03JUL26 38.00 C 0.04 0.04 0.03 0.00 -0.04 0 6 99 +3
03JUL26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
03JUL26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 42.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 43.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 44.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 45.00 C 0.00 0.00 0.00 0.00 - 0 0 0 -
10JUL26 24.00 C 0.00 0.00 0.00 13.61 +1.74 151 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 12.57 +1.69 0 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 11.57 +1.70 0 0 0 0
10JUL26 27.00 C 0.00 0.00 0.00 10.58 +1.70 89 0 0 0
10JUL26 28.00 C 0.00 0.00 0.00 9.58 +1.70 79 0 0 0
10JUL26 29.00 C 0.00 0.00 0.00 8.58 +1.70 69 0 0 0
10JUL26 30.00 C 0.00 0.00 0.00 7.58 +1.68 60 0 0 0
10JUL26 31.00 C 0.00 0.00 0.00 6.62 +1.69 74 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 5.60 +1.60 57 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 4.64 +1.50 57 0 0 0
10JUL26 34.00 C 0.00 0.00 0.00 3.73 +1.41 58 0 20 0
10JUL26 35.00 C 0.00 0.00 0.00 2.89 +1.24 58 0 9 0
10JUL26 36.00 C 1.09 1.96 1.09 2.07 +0.94 54 269 161 -101
10JUL26 37.00 C 0.85 1.38 0.85 1.45 +0.69 55 30 78 -1
10JUL26 38.00 C 0.46 0.46 0.40 0.97 +0.47 55 60 108 +35
10JUL26 39.00 C 0.29 0.66 0.25 0.62 +0.30 56 80 76 +31
10JUL26 40.00 C 0.20 0.40 0.20 0.38 +0.18 57 12 60 +9
10JUL26 41.00 C 0.10 0.12 0.10 0.22 +0.09 57 30 45 +30
10JUL26 42.00 C 0.11 0.15 0.11 0.13 +0.05 59 91 151 +91
10JUL26 43.00 C 0.00 0.00 0.00 0.07 +0.02 59 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 0.02 - 60 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 16.63 +1.67 92 0 30 0
30JUL26 22.00 C 0.00 0.00 0.00 15.62 +1.64 78 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 14.61 +1.70 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 13.61 +1.69 0 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 12.66 +1.78 73 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.62 +1.72 48 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 10.68 +1.74 64 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 9.69 +1.60 59 0 198 0
30JUL26 29.00 C 0.00 0.00 0.00 8.58 +1.45 0 0 189 0
30JUL26 30.00 C 7.80 7.80 7.80 7.77 +1.53 55 5 228 -5
30JUL26 31.00 C 6.63 6.63 6.63 6.81 +1.35 51 1 597 0
30JUL26 32.00 C 0.00 0.00 0.00 6.03 +1.38 56 0 561 0
30JUL26 33.00 C 4.00 4.00 4.00 4.96 +1.21 45 1 1,224 0
30JUL26 34.00 C 3.12 3.12 3.12 4.35 +1.22 52 15 773 +15
30JUL26 35.00 C 2.52 3.79 2.52 3.77 +1.21 56 38 1,063 +15
30JUL26 36.00 C 2.20 3.03 2.02 2.95 +0.86 50 114 513 +59
30JUL26 37.00 C 2.00 2.50 2.00 2.43 +0.76 51 38 1,556 +1
30JUL26 38.00 C 1.60 2.06 1.29 1.98 +0.66 52 214 1,023 +56
30JUL26 39.00 C 0.98 1.65 0.98 1.60 +0.56 53 22 509 -10
30JUL26 40.00 C 0.88 1.33 0.88 1.29 +0.48 54 49 612 +25
30JUL26 41.00 C 0.70 0.98 0.70 1.03 +0.39 54 16 498 +6
30JUL26 42.00 C 0.70 0.82 0.70 0.82 +0.33 55 28 604 +28
30JUL26 43.00 C 0.35 0.66 0.35 0.65 +0.27 56 255 803 +253
30JUL26 44.00 C 0.40 0.47 0.40 0.51 +0.23 56 23 215 +18
30JUL26 45.00 C 0.30 0.33 0.30 0.40 +0.19 57 4 143 +4
30JUL26 46.00 C 0.00 0.00 0.00 0.31 +0.15 57 0 217 0
28AUG26 21.00 C 0.00 0.00 0.00 16.73 +1.77 75 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 15.74 +1.75 71 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 14.68 +1.65 52 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 13.70 +1.63 52 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 12.84 +1.75 64 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.91 +1.87 63 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.91 +1.62 58 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 10.11 +1.81 62 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 8.94 +1.30 49 0 239 0
28AUG26 30.00 C 8.80 8.80 8.20 8.07 +1.29 49 2 462 +1
28AUG26 31.00 C 0.00 0.00 0.00 7.32 +1.11 52 0 337 0
28AUG26 32.00 C 0.00 0.00 0.00 6.44 +1.04 49 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 5.88 +1.13 53 0 362 0
28AUG26 34.00 C 4.05 4.05 4.05 5.21 +1.09 53 15 389 0
28AUG26 35.00 C 3.50 3.50 3.50 4.60 +1.08 54 15 293 0
28AUG26 36.00 C 3.04 3.04 3.04 3.92 +0.86 52 11 258 -11
28AUG26 37.00 C 2.60 3.45 2.60 3.45 +0.82 52 17 215 +2
28AUG26 38.00 C 2.27 2.99 2.23 2.99 +0.73 53 137 309 +114
28AUG26 39.00 C 2.01 2.55 1.88 2.58 +0.65 53 48 150 -9
28AUG26 40.00 C 2.18 2.22 2.18 2.23 +0.58 53 3 334 +2
28AUG26 41.00 C 0.00 0.00 0.00 1.91 +0.50 53 0 406 0
28AUG26 42.00 C 1.37 1.45 1.37 1.64 +0.46 54 6 391 +6
28AUG26 43.00 C 1.02 1.20 1.02 1.40 +0.39 54 4 199 +4
28AUG26 44.00 C 0.85 0.85 0.85 1.21 +0.34 54 4 401 +4
28AUG26 45.00 C 0.71 1.01 0.71 1.02 - 54 6 6 -
29SEP26 21.00 C 0.00 0.00 0.00 16.73 +1.77 50 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 15.74 +1.57 47 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 14.75 +1.64 44 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 13.91 +1.61 56 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 12.84 +1.37 47 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.07 +1.59 55 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.19 +1.43 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.26 +1.26 52 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 9.27 +1.09 48 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.50 +1.11 49 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 7.74 +1.00 49 0 342 0
29SEP26 32.00 C 0.00 0.00 0.00 7.04 +0.92 50 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 6.35 +0.90 50 0 1,111 0
29SEP26 34.00 C 4.70 4.73 4.70 5.70 +0.90 49 30 901 +30
29SEP26 35.00 C 0.00 0.00 0.00 5.13 +0.93 50 0 835 0
29SEP26 36.00 C 3.83 3.83 3.83 4.66 +0.96 51 6 1,546 0
29SEP26 37.00 C 4.01 4.01 4.01 4.15 +0.88 51 10 923 -10
29SEP26 38.00 C 3.13 3.13 3.13 3.71 +0.81 51 10 794 +10
29SEP26 39.00 C 3.00 3.00 3.00 3.30 +0.73 51 10 1,825 0
29SEP26 40.00 C 2.95 2.95 2.95 2.95 +0.68 52 2 2,045 0
29SEP26 41.00 C 2.06 2.65 2.06 2.64 +0.63 52 119 487 -28
29SEP26 42.00 C 2.18 2.18 2.18 2.32 +0.58 52 3 226 +3
29SEP26 43.00 C 1.84 1.87 1.84 2.06 +0.57 52 45 243 +15
29SEP26 44.00 C 0.00 0.00 0.00 1.83 +0.55 53 0 90 0
29SEP26 45.00 C 1.42 1.42 1.42 1.62 +0.53 53 6 2,743 -6
29SEP26 46.00 C 1.08 1.08 1.08 1.44 +0.52 53 4 73 0
29SEP26 47.00 C 0.00 0.00 0.00 1.28 +0.50 53 0 20 0
29SEP26 48.00 C 1.03 1.03 1.03 1.15 +0.50 54 2 75 +2
29SEP26 49.00 C 0.00 0.00 0.00 1.03 +0.48 54 0 59 0
29SEP26 50.00 C 0.72 0.80 0.72 0.92 +0.47 55 81 1,775 0
29SEP26 52.50 C 0.00 0.00 0.00 0.69 +0.41 56 0 262 0
29OCT26 26.00 C 0.00 0.00 0.00 12.12 +1.32 47 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.28 +1.29 48 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.45 +1.25 48 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.64 +1.18 48 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.91 +1.17 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.15 +0.99 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.67 +1.12 52 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.84 +0.95 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.29 +0.95 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.74 +1.04 50 0 22 0
29OCT26 36.00 C 0.00 0.00 0.00 5.25 +1.00 51 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.74 +0.90 50 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.31 +0.78 51 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 3.91 +0.80 51 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.55 +0.74 51 0 2 0
29OCT26 41.00 C 3.31 3.31 3.31 3.21 +0.64 51 4 4 +4
29OCT26 42.00 C 0.00 0.00 0.00 2.90 +0.62 51 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 2.63 +0.54 52 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 2.37 +0.48 52 0 1 0
29OCT26 45.00 C 0.00 0.00 0.00 2.19 - 53 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 17.35 +1.75 62 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.14 +1.44 50 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.30 +1.43 52 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 14.42 +1.41 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.59 +1.39 51 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.67 +1.17 49 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.93 +1.18 50 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.18 +1.22 50 0 9 0
30DEC26 29.00 C 0.00 0.00 0.00 10.68 +1.45 54 0 151 0
30DEC26 30.00 C 0.00 0.00 0.00 9.77 +1.08 50 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 9.11 +1.07 50 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 8.49 +1.10 51 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 7.89 +0.92 50 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 7.32 +0.99 50 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 6.78 +0.93 50 0 2,832 0
30DEC26 36.00 C 5.63 5.63 5.63 6.32 +0.97 51 5 82 0
30DEC26 37.00 C 0.00 0.00 0.00 5.85 +0.90 51 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 5.43 +0.84 51 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 5.03 +0.80 51 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 4.64 +0.73 51 0 155 0
30DEC26 41.00 C 0.00 0.00 0.00 4.30 +0.68 51 0 55 0
30DEC26 42.00 C 0.00 0.00 0.00 3.98 +0.67 51 0 100 0
30DEC26 43.00 C 0.00 0.00 0.00 3.70 +0.62 52 0 675 0
30DEC26 44.00 C 0.00 0.00 0.00 3.43 +0.60 52 0 36 0
30DEC26 45.00 C 0.00 0.00 0.00 3.21 +0.60 52 0 62 0
30DEC26 46.00 C 0.00 0.00 0.00 2.95 +0.51 52 0 533 0
30DEC26 47.00 C 0.00 0.00 0.00 2.76 +0.51 53 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.56 +0.45 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.39 +0.43 53 0 35 0
30DEC26 50.00 C 0.00 0.00 0.00 2.23 +0.42 53 0 85 0
30DEC26 52.50 C 0.00 0.00 0.00 1.83 +0.35 53 0 114 0
30MAR27 21.00 C 0.00 0.00 0.00 17.72 +1.51 57 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 16.86 +1.57 55 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 16.04 +1.55 55 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.01 +1.34 50 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 14.25 +1.14 51 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.52 +1.14 51 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.82 +1.21 51 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.11 +1.24 51 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 11.44 +1.21 51 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 10.80 +1.19 51 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 10.18 +1.13 50 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 9.68 +1.19 51 0 173 0
30MAR27 33.00 C 0.00 0.00 0.00 9.11 +1.14 51 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 8.58 +1.10 51 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 8.00 +0.98 50 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 7.52 +0.94 50 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 7.09 +0.90 50 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.66 +0.85 50 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.28 +0.83 51 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 5.91 +0.79 51 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 5.57 +0.76 51 0 37 0
30MAR27 42.00 C 4.91 4.91 4.91 5.26 +0.75 51 3 28 +3
30MAR27 43.00 C 0.00 0.00 0.00 4.95 +0.70 51 0 11 0
30MAR27 44.00 C 0.00 0.00 0.00 4.69 +0.72 51 0 56 0
30MAR27 45.00 C 0.00 0.00 0.00 4.39 +0.65 51 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 4.18 +0.66 52 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 3.93 +0.60 52 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.71 +0.55 52 0 35 0
30MAR27 49.00 C 3.40 3.60 3.40 3.48 +0.58 52 2 39 +2
29JUN27 21.00 C 0.00 0.00 0.00 18.20 +1.47 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 17.39 +1.44 55 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 16.60 +1.33 54 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 15.84 +1.37 53 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 15.11 +1.35 53 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.26 +1.18 51 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.60 +1.18 51 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.94 +1.22 51 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.31 +1.15 51 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.71 +1.12 51 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.13 +1.10 51 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.66 +1.15 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.13 +1.10 51 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 9.63 +1.18 51 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.15 +1.14 51 0 77 0
29JUN27 36.00 C 0.00 0.00 0.00 8.56 +0.97 50 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 8.14 +0.94 50 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.74 +0.86 50 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.36 +0.83 50 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.05 +0.85 51 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 6.71 +0.83 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.41 +0.82 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 6.05 +0.74 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 5.78 +0.73 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 5.53 - 51 0 0 -
TOTAL CALL 2,264 46,669 -287
03JUL26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 27.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 28.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
03JUL26 29.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 5 0
03JUL26 30.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 158 0
03JUL26 31.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 209 0
03JUL26 32.00 P 0.00 0.00 0.00 0.00 -0.02 0 0 201 0
03JUL26 33.00 P 0.00 0.00 0.00 0.00 -0.04 0 0 161 0
03JUL26 34.00 P 0.02 0.02 0.02 0.00 -0.10 0 30 394 0
03JUL26 35.00 P 0.16 0.16 0.02 0.00 -0.25 0 65 174 -21
03JUL26 36.00 P 0.40 0.51 0.01 0.00 -0.61 0 304 267 +54
03JUL26 37.00 P 0.49 0.49 0.03 0.00 -1.32 0 81 91 +46
03JUL26 38.00 P 0.00 0.00 0.00 0.44 -1.79 0 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 1.44 -1.70 0 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 2.44 -1.70 0 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 3.44 -1.70 0 0 0 0
03JUL26 42.00 P 0.00 0.00 0.00 4.44 -1.88 0 0 0 0
03JUL26 43.00 P 0.00 0.00 0.00 5.44 -1.73 0 0 0 0
03JUL26 44.00 P 0.00 0.00 0.00 6.44 -1.94 0 0 0 0
03JUL26 45.00 P 0.00 0.00 0.00 7.44 - 0 0 0 -
10JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
10JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
10JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
10JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
10JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
10JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
10JUL26 30.00 P 0.00 0.00 0.00 0.01 -0.01 69 0 18 0
10JUL26 31.00 P 0.00 0.00 0.00 0.01 -0.05 60 0 5 0
10JUL26 32.00 P 0.00 0.00 0.00 0.03 -0.10 60 0 10 0
10JUL26 33.00 P 0.11 0.12 0.11 0.07 -0.19 59 40 66 -4
10JUL26 34.00 P 0.42 0.45 0.18 0.15 -0.34 58 110 181 +76
10JUL26 35.00 P 0.70 0.70 0.30 0.31 -0.54 58 19 101 +19
10JUL26 36.00 P 1.25 1.25 0.53 0.57 -0.76 58 92 77 +76
10JUL26 37.00 P 1.10 1.10 0.92 0.94 -1.03 58 54 42 +12
10JUL26 38.00 P 1.55 1.57 1.55 1.46 -1.24 59 80 80 +80
10JUL26 39.00 P 0.00 0.00 0.00 2.12 -1.33 60 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 2.81 -1.65 58 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 3.65 -1.60 58 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 4.55 -1.84 58 0 0 0
10JUL26 43.00 P 0.00 0.00 0.00 5.49 -1.90 58 0 0 0
10JUL26 44.00 P 0.00 0.00 0.00 6.66 -1.72 89 0 0 0
10JUL26 45.00 P 0.00 0.00 0.00 7.61 - 92 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 77 0 241 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 71 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 65 0 85 0
30JUL26 25.00 P 0.04 0.05 0.04 0.01 -0.01 60 80 222 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 -0.02 55 0 200 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.05 50 0 2,175 0
30JUL26 28.00 P 0.11 0.11 0.11 0.03 -0.08 52 60 449 -60
30JUL26 29.00 P 0.18 0.18 0.16 0.06 -0.12 52 3 793 -3
30JUL26 30.00 P 0.21 0.21 0.19 0.10 -0.20 51 8 919 -8
30JUL26 31.00 P 0.39 0.39 0.29 0.19 -0.27 52 55 961 +10
30JUL26 32.00 P 0.50 0.50 0.38 0.31 -0.37 52 47 1,168 -16
30JUL26 33.00 P 0.86 0.87 0.54 0.50 -0.47 53 278 1,946 +247
30JUL26 34.00 P 1.21 1.21 1.09 0.74 -0.59 53 64 733 0
30JUL26 35.00 P 1.59 1.61 1.04 1.06 -0.70 53 119 787 +45
30JUL26 36.00 P 2.00 2.00 1.47 1.46 -0.80 54 26 779 +3
30JUL26 37.00 P 0.00 0.00 0.00 1.93 -0.89 55 0 313 0
30JUL26 38.00 P 0.00 0.00 0.00 2.48 -0.95 55 0 30 0
30JUL26 39.00 P 0.00 0.00 0.00 3.11 -1.03 56 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 3.77 -1.16 57 0 9 0
30JUL26 41.00 P 0.00 0.00 0.00 4.42 -1.46 55 0 120 0
30JUL26 42.00 P 0.00 0.00 0.00 5.21 -1.47 56 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.21 -1.34 62 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 7.00 -1.47 61 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.86 -1.54 61 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.89 -1.44 67 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.02 58 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 -0.03 53 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.02 -0.05 54 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.03 -0.08 52 0 360 0
28AUG26 25.00 P 0.18 0.18 0.18 0.06 -0.10 53 2 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.10 -0.14 53 0 186 0
28AUG26 27.00 P 0.00 0.00 0.00 0.15 -0.20 53 0 116 0
28AUG26 28.00 P 0.00 0.00 0.00 0.23 -0.26 53 0 282 0
28AUG26 29.00 P 0.00 0.00 0.00 0.35 -0.31 53 0 274 0
28AUG26 30.00 P 0.00 0.00 0.00 0.50 -0.37 53 0 3,107 0
28AUG26 31.00 P 0.75 0.75 0.75 0.69 -0.44 54 20 1,095 0
28AUG26 32.00 P 1.31 1.31 0.95 0.92 -0.50 54 36 370 +13
28AUG26 33.00 P 1.50 1.50 1.24 1.21 -0.57 54 20 1,475 -10
28AUG26 34.00 P 1.60 1.60 1.55 1.55 -0.64 54 30 361 0
28AUG26 35.00 P 0.00 0.00 0.00 1.95 -0.69 55 0 255 0
28AUG26 36.00 P 2.36 2.36 2.36 2.38 -0.78 55 1 289 0
28AUG26 37.00 P 0.00 0.00 0.00 2.89 -0.85 55 0 158 0
28AUG26 38.00 P 0.00 0.00 0.00 3.43 -0.93 55 0 67 0
28AUG26 39.00 P 0.00 0.00 0.00 4.03 -1.08 56 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 4.66 -1.06 56 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 5.36 -1.06 56 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 6.12 -1.18 57 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 6.84 -1.12 57 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 7.64 -1.29 57 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 8.45 - 58 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.03 -0.10 53 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.05 -0.14 53 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.08 -0.18 52 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.12 -0.22 52 0 379 0
29SEP26 25.00 P 0.00 0.00 0.00 0.17 -0.27 52 0 242 0
29SEP26 26.00 P 0.49 0.49 0.49 0.26 -0.31 52 15 167 0
29SEP26 27.00 P 0.00 0.00 0.00 0.37 -0.35 52 0 242 0
29SEP26 28.00 P 0.79 0.79 0.63 0.51 -0.40 52 37 292 -37
29SEP26 29.00 P 0.80 0.80 0.80 0.67 -0.45 52 16 395 -16
29SEP26 30.00 P 1.24 1.24 1.16 0.89 -0.48 52 45 3,415 0
29SEP26 31.00 P 1.48 1.48 1.30 1.14 -0.51 53 40 2,294 0
29SEP26 32.00 P 1.62 1.62 1.50 1.42 -0.56 53 18 456 -9
29SEP26 33.00 P 0.00 0.00 0.00 1.77 -0.59 53 0 2,315 0
29SEP26 34.00 P 2.42 2.42 2.13 2.14 -0.68 53 28 1,051 +8
29SEP26 35.00 P 0.00 0.00 0.00 2.57 -0.75 53 0 1,688 0
29SEP26 36.00 P 3.23 3.23 3.21 3.03 -0.81 53 27 1,005 +27
29SEP26 37.00 P 0.00 0.00 0.00 3.54 -0.79 53 0 904 0
29SEP26 38.00 P 0.00 0.00 0.00 4.08 -0.93 53 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 4.66 -0.99 53 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 5.33 -0.95 54 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 6.00 -1.06 54 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 6.70 -1.11 55 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 7.48 -1.13 56 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 8.08 -1.33 54 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.87 -1.30 54 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 9.83 -1.24 56 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.67 -1.28 57 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.43 -1.50 56 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 12.25 -1.43 55 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 13.34 -1.29 59 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 15.72 -1.23 63 0 5 0
29OCT26 26.00 P 0.00 0.00 0.00 0.51 -0.29 54 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.67 -0.32 54 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.85 -0.35 54 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 1.06 -0.38 53 0 0 0
29OCT26 30.00 P 1.25 1.25 1.25 1.25 -0.46 52 15 15 +15
29OCT26 31.00 P 0.00 0.00 0.00 1.58 -0.44 53 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 1.87 -0.52 53 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 2.23 -0.59 53 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 2.65 -0.56 53 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 3.05 -0.73 53 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 3.53 -0.72 53 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 4.05 -0.81 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.59 -0.86 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 5.18 -0.90 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 5.82 -0.98 53 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.49 -1.01 53 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 7.15 -1.09 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.88 -1.05 54 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.63 -1.16 54 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.47 - 55 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.20 -0.20 51 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.28 -0.24 51 0 97 0
30DEC26 23.00 P 0.00 0.00 0.00 0.38 -0.28 51 0 86 0
30DEC26 24.00 P 0.78 0.78 0.78 0.50 -0.32 51 5 20 -5
30DEC26 25.00 P 0.00 0.00 0.00 0.66 -0.35 51 0 141 0
30DEC26 26.00 P 0.00 0.00 0.00 0.83 -0.39 51 0 45 0
30DEC26 27.00 P 1.18 1.18 1.18 1.05 -0.40 51 20 107 0
30DEC26 28.00 P 1.62 1.62 1.45 1.29 -0.41 51 17 200 -11
30DEC26 29.00 P 1.74 1.74 1.65 1.57 -0.43 51 36 172 +36
30DEC26 30.00 P 0.00 0.00 0.00 1.87 -0.46 52 0 176 0
30DEC26 31.00 P 0.00 0.00 0.00 2.23 -0.47 52 0 201 0
30DEC26 32.00 P 0.00 0.00 0.00 2.59 -0.51 52 0 740 0
30DEC26 33.00 P 0.00 0.00 0.00 3.01 -0.55 52 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 3.43 -0.61 52 0 343 0
30DEC26 35.00 P 0.00 0.00 0.00 3.89 -0.66 52 0 2,508 0
30DEC26 36.00 P 0.00 0.00 0.00 4.36 -0.74 51 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 4.92 -0.76 52 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 5.48 -0.80 52 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 6.06 -0.87 52 0 35 0
30DEC26 40.00 P 0.00 0.00 0.00 6.71 -0.89 52 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 7.37 -0.89 53 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 8.05 -0.96 53 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.65 -1.11 52 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 9.59 -0.93 54 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 10.34 -0.96 54 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 11.12 -0.98 55 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.90 -0.97 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.72 -1.02 56 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.29 -1.29 53 0 0 0
30DEC26 50.00 P 14.30 14.30 14.30 14.27 -1.17 55 1 5 +1
30DEC26 52.50 P 0.00 0.00 0.00 16.50 -1.07 57 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.52 -0.13 52 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 0.65 -0.18 52 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.83 -0.18 52 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 1.01 -0.24 52 0 32 0
30MAR27 25.00 P 1.49 1.49 1.49 1.24 -0.25 52 30 166 +30
30MAR27 26.00 P 0.00 0.00 0.00 1.47 -0.32 52 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 1.73 -0.36 52 0 45 0
30MAR27 28.00 P 0.00 0.00 0.00 1.98 -0.41 51 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 2.31 -0.43 51 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 2.66 -0.45 51 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 3.05 -0.48 51 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 3.43 -0.52 51 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 3.85 -0.56 51 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 4.31 -0.60 51 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 4.80 -0.64 51 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 5.32 -0.67 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 5.84 -0.74 51 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 6.39 -0.80 51 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.00 -0.83 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.65 -0.85 51 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 8.30 -0.90 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.97 -0.93 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.62 -1.01 51 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.33 -1.03 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.98 -1.13 51 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 11.72 -1.19 51 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.47 -1.16 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.29 -1.20 52 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 14.31 -0.99 54 0 0 0
29JUN27 21.00 P 0.95 0.95 0.95 0.81 -0.23 51 5 10 +5
29JUN27 22.00 P 0.00 0.00 0.00 0.99 -0.28 51 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 1.20 -0.29 51 0 27 0
29JUN27 24.00 P 0.00 0.00 0.00 1.45 -0.32 51 0 20 0
29JUN27 25.00 P 1.80 1.80 1.80 1.69 -0.34 51 2 1 -1
29JUN27 26.00 P 0.00 0.00 0.00 2.00 -0.33 51 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.29 -0.36 51 0 7 0
29JUN27 28.00 P 0.00 0.00 0.00 2.56 -0.45 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.94 -0.45 51 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 3.22 -0.58 50 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 3.62 -0.61 50 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 4.05 -0.64 50 0 72 0
29JUN27 33.00 P 0.00 0.00 0.00 4.64 -0.54 51 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 5.09 -0.60 51 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 5.60 -0.60 50 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 6.06 -0.70 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.68 -0.67 51 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.26 -0.70 51 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.86 -0.74 51 0 0 0
29JUN27 40.00 P 9.20 9.20 9.20 8.49 -0.78 51 2 2 +2
29JUN27 41.00 P 0.00 0.00 0.00 9.14 -0.81 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.80 -0.81 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.41 -0.97 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.08 -1.01 50 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.80 - 51 0 0 -
TOTAL PUT 2,083 59,808 +604
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XAB - ABC ($0.001) CLOSING PRICE HK$ 5.30
30JUL26 3.90 C 0.000 0.000 0.000 1.424 +0.004 67 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.322 +0.004 60 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.224 0.000 57 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.125 -0.004 53 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.025 +0.009 49 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.925 +0.006 44 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.813 -0.010 30 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.716 -0.011 29 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.632 -0.001 34 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.539 -0.004 32 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.450 -0.007 31 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.356 -0.026 27 0 150 0
30JUL26 5.25 C 0.179 0.179 0.179 0.188 -0.026 27 30 161 0
30JUL26 5.50 C 0.105 0.110 0.075 0.085 -0.017 27 15 275 +6
30JUL26 5.75 C 0.044 0.044 0.027 0.031 -0.011 27 5 494 +5
30JUL26 6.00 C 0.015 0.018 0.015 0.010 -0.005 28 12 480 +12
30JUL26 6.25 C 0.000 0.000 0.000 0.003 -0.002 28 0 649 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 -0.001 29 0 62 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 34 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 43 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.435 +0.003 47 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.334 +0.010 43 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.236 +0.009 41 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.139 +0.005 39 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.043 +0.005 37 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.947 +0.003 35 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.850 -0.001 33 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.758 -0.003 32 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.671 -0.002 31 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.562 -0.037 25 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 0.493 -0.026 27 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.418 -0.028 27 0 113 0
28AUG26 5.25 C 0.246 0.246 0.246 0.260 -0.029 26 30 61 0
28AUG26 5.50 C 0.000 0.000 0.000 0.152 -0.022 27 1 88 +1
28AUG26 5.75 C 0.079 0.079 0.079 0.079 -0.019 26 7 247 0
28AUG26 6.00 C 0.057 0.057 0.057 0.041 -0.011 27 1 199 0
28AUG26 6.25 C 0.000 0.000 0.000 0.018 -0.008 27 0 130 0
28AUG26 6.50 C 0.000 0.000 0.000 0.008 -0.004 27 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.003 -0.003 27 0 14 0
28AUG26 7.00 C 0.000 0.000 0.000 0.002 -0.001 29 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 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 38 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 43 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 50 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.527 -0.009 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.449 +0.013 40 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.351 +0.009 37 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.253 +0.007 35 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.151 0.000 32 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.058 0.000 31 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.966 +0.003 30 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.876 +0.002 30 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.787 -0.006 29 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.704 -0.010 28 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.601 -0.034 25 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.524 -0.040 24 0 14 0
29SEP26 5.00 C 0.000 0.000 0.000 0.472 -0.027 27 0 35 0
29SEP26 5.25 C 0.000 0.000 0.000 0.322 -0.025 26 0 206 0
29SEP26 5.50 C 0.000 0.000 0.000 0.208 -0.023 26 0 329 0
29SEP26 5.75 C 0.141 0.141 0.141 0.128 -0.019 26 3 675 +3
29SEP26 6.00 C 0.000 0.000 0.000 0.077 -0.012 26 0 658 0
29SEP26 6.25 C 0.000 0.000 0.000 0.045 -0.009 27 0 502 0
29SEP26 6.50 C 0.031 0.031 0.031 0.024 -0.006 27 40 506 +40
29SEP26 6.75 C 0.000 0.000 0.000 0.013 -0.004 27 0 184 0
29SEP26 7.00 C 0.015 0.015 0.015 0.006 -0.003 26 30 107 +30
29SEP26 7.25 C 0.000 0.000 0.000 0.003 -0.002 27 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.002 -0.001 28 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 -0.001 28 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 36 0 0 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 38 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 1.451 +0.003 32 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.354 -0.005 30 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.261 -0.003 30 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.166 -0.007 29 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.075 -0.005 29 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.980 -0.017 27 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.893 -0.017 27 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.809 -0.012 27 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.727 -0.012 26 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 0.650 -0.013 26 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 0.589 -0.004 27 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 0.506 -0.026 25 0 23 0
29OCT26 5.25 C 0.000 0.000 0.000 0.362 -0.024 26 0 0 0
29OCT26 5.50 C 0.280 0.280 0.280 0.249 -0.019 26 100 100 +100
29OCT26 5.75 C 0.000 0.000 0.000 0.167 -0.017 26 0 2 0
29OCT26 6.00 C 0.000 0.000 0.000 0.109 -0.013 26 0 10 0
29OCT26 6.25 C 0.000 0.000 0.000 0.070 -0.010 26 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.042 -0.008 26 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.024 -0.006 26 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.014 -0.004 26 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.008 -0.002 26 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.005 -0.001 27 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.003 -0.001 27 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.002 0.000 28 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.479 -0.010 33 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.385 -0.010 32 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.291 -0.012 31 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.201 -0.011 30 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.113 -0.011 30 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.026 -0.012 29 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.940 -0.014 28 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.857 -0.013 28 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.777 -0.015 27 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.701 -0.016 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.630 -0.017 26 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.564 -0.017 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.418 -0.017 26 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.301 -0.017 25 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.211 -0.015 25 0 145 0
30DEC26 6.00 C 0.000 0.000 0.000 0.144 -0.013 25 0 238 0
30DEC26 6.25 C 0.000 0.000 0.000 0.097 -0.010 25 0 91 0
30DEC26 6.50 C 0.000 0.000 0.000 0.063 -0.009 25 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.041 -0.006 25 0 16 0
30DEC26 7.00 C 0.000 0.000 0.000 0.026 -0.004 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.016 -0.003 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.010 -0.002 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.006 -0.002 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.004 -0.001 26 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.002 -0.001 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 -0.001 25 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.001 0.000 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 1.489 -0.011 31 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.398 -0.011 30 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.308 -0.004 29 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.220 -0.005 29 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.133 -0.009 28 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.048 -0.012 27 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.965 -0.015 27 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.887 -0.016 26 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.812 -0.017 26 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.741 -0.018 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.675 -0.018 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.612 -0.019 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.476 -0.019 25 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.364 -0.019 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.274 -0.018 25 0 126 0
30MAR27 6.00 C 0.000 0.000 0.000 0.204 -0.016 25 0 86 0
30MAR27 6.25 C 0.000 0.000 0.000 0.150 -0.014 25 0 61 0
30MAR27 6.50 C 0.000 0.000 0.000 0.109 -0.011 25 0 73 0
30MAR27 6.75 C 0.000 0.000 0.000 0.078 -0.009 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.055 -0.008 24 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.039 -0.007 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.027 -0.006 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.019 -0.004 24 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.013 -0.003 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.009 -0.003 24 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.006 -0.002 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.004 -0.002 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.003 -0.001 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.504 -0.010 29 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.416 -0.011 29 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.332 -0.010 28 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.248 -0.015 28 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.162 -0.019 27 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.090 -0.012 27 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.014 -0.011 27 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.943 -0.012 27 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.873 -0.013 26 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.810 -0.013 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.747 -0.013 26 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 0.690 -0.015 26 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 0.562 -0.013 25 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.452 -0.013 25 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.360 -0.012 25 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.284 -0.012 25 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.224 -0.011 25 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.175 -0.010 25 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.135 -0.009 25 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.103 -0.008 25 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.079 -0.007 25 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.061 -0.005 25 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.045 -0.005 25 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.034 -0.005 25 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.026 -0.003 25 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.019 -0.003 25 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.015 -0.002 25 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.011 -0.001 25 0 0 0
TOTAL CALL 274 8,901 +197
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 38 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.002 -0.001 28 0 44 0
30JUL26 4.60 P 0.000 0.000 0.000 0.004 -0.002 27 0 52 0
30JUL26 4.70 P 0.013 0.013 0.013 0.008 -0.004 27 2 158 +2
30JUL26 4.80 P 0.018 0.018 0.018 0.016 -0.005 27 10 76 +10
30JUL26 4.90 P 0.036 0.036 0.036 0.028 -0.007 27 10 137 -10
30JUL26 5.00 P 0.050 0.054 0.050 0.047 -0.006 27 23 267 +3
30JUL26 5.25 P 0.133 0.140 0.133 0.131 -0.004 27 22 666 +1
30JUL26 5.50 P 0.240 0.242 0.240 0.275 +0.003 27 2 236 -2
30JUL26 5.75 P 0.000 0.000 0.000 0.476 +0.011 28 0 173 0
30JUL26 6.00 P 0.000 0.000 0.000 0.703 +0.008 27 0 119 0
30JUL26 6.25 P 0.000 0.000 0.000 0.954 +0.007 35 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 1.200 +0.010 0 0 30 0
30JUL26 6.75 P 0.000 0.000 0.000 1.450 +0.010 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.700 +0.008 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.950 +0.010 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.200 +0.010 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.450 +0.009 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.700 +0.010 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.950 +0.010 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.200 +0.010 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.456 +0.016 92 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.706 +0.016 96 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.950 +0.010 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 0.000 29 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.002 0.000 29 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.003 -0.001 28 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.005 -0.002 27 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.008 -0.003 27 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.013 -0.005 27 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.021 -0.006 27 0 25 0
28AUG26 4.70 P 0.038 0.038 0.035 0.033 -0.007 27 136 180 +136
28AUG26 4.80 P 0.000 0.000 0.000 0.049 -0.009 27 0 86 0
28AUG26 4.90 P 0.078 0.078 0.078 0.071 -0.009 27 20 147 0
28AUG26 5.00 P 0.105 0.105 0.105 0.098 -0.006 27 10 773 0
28AUG26 5.25 P 0.173 0.195 0.173 0.194 -0.005 27 4 170 -4
28AUG26 5.50 P 0.296 0.312 0.296 0.334 +0.003 27 4 147 +4
28AUG26 5.75 P 0.515 0.515 0.515 0.515 +0.006 27 1 232 0
28AUG26 6.00 P 0.000 0.000 0.000 0.720 +0.002 26 0 357 0
28AUG26 6.25 P 0.000 0.000 0.000 0.954 -0.004 27 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 1.216 +0.025 37 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.450 +0.010 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.700 +0.008 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.950 +0.008 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.200 +0.008 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.450 +0.008 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.700 +0.010 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.950 +0.010 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.200 +0.010 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 3.456 +0.016 68 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.706 +0.016 71 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.950 +0.010 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 -0.001 27 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.002 -0.001 27 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.004 -0.001 27 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.006 -0.001 27 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.009 -0.002 27 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.014 -0.003 27 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.021 -0.004 27 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.031 -0.005 27 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.044 -0.006 27 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.061 -0.008 27 0 257 0
29SEP26 4.80 P 0.000 0.000 0.000 0.083 -0.007 27 0 173 0
29SEP26 4.90 P 0.000 0.000 0.000 0.108 -0.007 27 0 912 0
29SEP26 5.00 P 0.000 0.000 0.000 0.140 -0.005 27 0 1,378 0
29SEP26 5.25 P 0.000 0.000 0.000 0.240 -0.004 27 0 552 0
29SEP26 5.50 P 0.382 0.382 0.382 0.377 0.000 26 30 437 0
29SEP26 5.75 P 0.550 0.550 0.550 0.549 +0.005 27 1 248 +1
29SEP26 6.00 P 0.000 0.000 0.000 0.743 -0.004 26 0 475 0
29SEP26 6.25 P 0.000 0.000 0.000 0.963 +0.001 25 0 510 0
29SEP26 6.50 P 0.000 0.000 0.000 1.216 +0.011 31 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.450 +0.001 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.701 +0.008 32 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.950 +0.008 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.200 +0.008 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.450 +0.008 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.701 +0.011 45 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.950 +0.010 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.200 +0.010 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.456 +0.016 57 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.706 +0.016 60 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.950 +0.010 0 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.005 -0.001 27 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.007 -0.002 26 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.011 -0.003 26 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.017 -0.003 26 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.024 -0.004 26 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.034 -0.005 26 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.047 -0.006 26 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.064 -0.006 26 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.083 -0.008 26 0 0 0
29OCT26 4.80 P 0.104 0.104 0.104 0.108 -0.007 26 2 2 +2
29OCT26 4.90 P 0.135 0.135 0.135 0.138 -0.008 26 2 32 +2
29OCT26 5.00 P 0.170 0.170 0.170 0.171 -0.007 26 1 1 +1
29OCT26 5.25 P 0.000 0.000 0.000 0.277 -0.004 26 0 60 0
29OCT26 5.50 P 0.410 0.410 0.408 0.414 +0.004 26 103 183 +103
29OCT26 5.75 P 0.000 0.000 0.000 0.582 +0.004 27 0 30 0
29OCT26 6.00 P 0.000 0.000 0.000 0.761 -0.007 25 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.970 -0.005 24 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.216 +0.006 28 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.451 +0.002 26 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.701 +0.005 29 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.964 +0.022 38 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.213 +0.021 40 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.461 +0.019 43 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.714 +0.024 47 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.964 +0.024 49 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.017 -0.003 25 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.024 -0.003 25 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.033 -0.004 25 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.044 -0.005 25 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.058 -0.006 25 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.076 -0.006 25 0 48 0
30DEC26 4.50 P 0.000 0.000 0.000 0.096 -0.009 25 0 84 0
30DEC26 4.60 P 0.000 0.000 0.000 0.119 -0.005 25 0 131 0
30DEC26 4.70 P 0.000 0.000 0.000 0.148 -0.003 25 0 70 0
30DEC26 4.80 P 0.000 0.000 0.000 0.179 -0.002 25 0 95 0
30DEC26 4.90 P 0.200 0.200 0.200 0.213 -0.005 25 2 90 +2
30DEC26 5.00 P 0.000 0.000 0.000 0.252 -0.005 25 0 30 0
30DEC26 5.25 P 0.000 0.000 0.000 0.370 -0.006 24 0 64 0
30DEC26 5.50 P 0.000 0.000 0.000 0.508 -0.009 24 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.673 -0.007 23 0 211 0
30DEC26 6.00 P 0.000 0.000 0.000 0.858 -0.006 22 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 1.068 +0.006 22 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.288 +0.005 22 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.513 +0.001 19 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.745 +0.001 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.982 +0.003 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.222 +0.004 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.463 +0.004 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.714 +0.013 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.987 +0.043 25 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.233 +0.005 25 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.479 +0.005 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.726 +0.005 25 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.973 +0.005 27 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.035 -0.004 24 0 11 0
30MAR27 4.00 P 0.000 0.000 0.000 0.045 -0.006 24 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.059 -0.006 25 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.074 -0.008 24 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.093 -0.008 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.115 -0.009 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.139 -0.008 25 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.163 -0.006 24 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.197 -0.003 24 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.230 -0.005 24 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.268 -0.004 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.309 -0.005 24 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.424 -0.010 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.562 -0.012 23 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.726 -0.007 23 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.909 -0.001 23 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 1.108 +0.003 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.309 -0.011 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.538 0.000 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.766 +0.003 20 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.997 -0.004 15 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.233 +0.003 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.471 +0.003 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.714 +0.006 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.987 +0.037 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.233 +0.005 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.479 +0.004 24 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.726 +0.005 25 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.973 +0.005 27 0 0 0
29JUN27 3.90 P 0.000 0.000 0.000 0.060 -0.004 25 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.074 -0.005 25 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.092 -0.006 25 0 2 0
29JUN27 4.20 P 0.000 0.000 0.000 0.111 -0.006 25 0 1 0
29JUN27 4.30 P 0.000 0.000 0.000 0.135 -0.002 25 0 2 0
29JUN27 4.40 P 0.000 0.000 0.000 0.152 -0.005 24 0 2 0
29JUN27 4.50 P 0.000 0.000 0.000 0.179 -0.006 24 0 8 0
29JUN27 4.60 P 0.215 0.215 0.215 0.215 -0.001 25 1 17 +1
29JUN27 4.70 P 0.000 0.000 0.000 0.241 -0.008 24 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.278 -0.008 24 0 1 0
29JUN27 4.90 P 0.000 0.000 0.000 0.316 -0.009 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.361 -0.008 24 0 4 0
29JUN27 5.25 P 0.000 0.000 0.000 0.481 -0.008 24 0 130 0
29JUN27 5.50 P 0.000 0.000 0.000 0.624 -0.004 24 0 138 0
29JUN27 5.75 P 0.000 0.000 0.000 0.776 -0.007 23 0 3 0
29JUN27 6.00 P 0.000 0.000 0.000 0.956 +0.001 23 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.152 +0.011 24 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.336 -0.007 22 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.549 -0.011 21 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.783 +0.002 21 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.011 0.000 20 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.243 +0.001 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.479 +0.002 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.717 +0.003 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.987 +0.033 21 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.233 +0.005 21 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 3.479 +0.001 21 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.728 +0.004 25 0 0 0
TOTAL PUT 386 12,149 +252
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 3.60 C 0.000 0.000 0.000 1.218 - 34 0 0 -
30JUL26 3.70 C 0.000 0.000 0.000 1.118 +0.004 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.018 -0.002 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 0.919 +0.003 29 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.811 -0.007 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.720 -0.001 25 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.619 -0.006 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.514 -0.017 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.428 -0.011 22 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.345 -0.007 24 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.259 -0.002 23 0 0 0
30JUL26 4.70 C 0.201 0.201 0.201 0.185 -0.012 22 30 45 +30
30JUL26 4.80 C 0.146 0.146 0.116 0.129 -0.008 22 231 391 +201
30JUL26 4.90 C 0.090 0.093 0.083 0.086 -0.007 23 2,503 4,486 +1,969
30JUL26 5.00 C 0.052 0.058 0.050 0.054 -0.010 23 3,028 7,097 +1,848
30JUL26 5.25 C 0.023 0.023 0.016 0.014 -0.004 23 1,110 12,650 +450
30JUL26 5.50 C 0.000 0.000 0.000 0.003 -0.001 24 0 10,647 0
30JUL26 5.75 C 0.003 0.003 0.003 0.001 0.000 26 50 3,585 -50
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 32 0 1,258 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 37 0 410 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 42 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 47 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 74 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.226 - 0 0 0 -
28AUG26 3.70 C 0.000 0.000 0.000 1.120 - 0 0 0 -
28AUG26 3.80 C 0.000 0.000 0.000 1.020 -0.010 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.922 -0.012 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.811 -0.027 0 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.731 -0.013 20 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.638 -0.014 22 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.548 -0.014 22 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.462 -0.015 23 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.377 -0.018 22 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.308 -0.003 22 0 0 0
28AUG26 4.70 C 0.244 0.244 0.244 0.239 -0.016 22 10 10 +10
28AUG26 4.80 C 0.000 0.000 0.000 0.183 -0.015 22 0 0 0
28AUG26 4.90 C 0.141 0.141 0.141 0.138 -0.012 22 7 425 0
28AUG26 5.00 C 0.099 0.099 0.098 0.101 -0.013 22 51 1,935 0
28AUG26 5.25 C 0.043 0.043 0.043 0.045 -0.007 23 10 3,868 -10
28AUG26 5.50 C 0.022 0.022 0.022 0.016 -0.006 23 100 4,446 0
28AUG26 5.75 C 0.015 0.015 0.015 0.005 -0.003 23 50 5,110 -30
28AUG26 6.00 C 0.000 0.000 0.000 0.002 -0.001 24 0 1,634 0
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 44 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 49 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 1.811 -0.018 0 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.712 -0.018 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.614 -0.016 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.513 -0.018 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.414 -0.019 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.331 -0.003 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.230 -0.007 0 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.133 -0.008 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.033 -0.012 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.941 -0.009 21 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.847 -0.014 22 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.756 -0.009 23 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.666 -0.010 23 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 0.578 -0.012 22 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.496 -0.012 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.415 -0.015 21 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.346 -0.006 21 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.277 -0.014 21 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.221 -0.015 21 0 1,011 0
29SEP26 4.90 C 0.191 0.191 0.170 0.174 -0.017 21 639 6,542 +635
29SEP26 5.00 C 0.000 0.000 0.000 0.135 -0.017 21 0 20,670 0
29SEP26 5.25 C 0.070 0.070 0.070 0.072 -0.009 22 30 5,701 +30
29SEP26 5.50 C 0.042 0.042 0.042 0.032 -0.010 21 1 3,366 0
29SEP26 5.75 C 0.022 0.022 0.022 0.013 -0.006 21 2 1,286 -2
29SEP26 6.00 C 0.013 0.013 0.013 0.005 -0.003 21 40 1,551 0
29SEP26 6.25 C 0.000 0.000 0.000 0.002 -0.002 22 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 -0.001 23 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 35 0 90 0
29SEP26 8.00 C 0.000 0.000 0.000 0.001 0.000 37 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 41 0 200 0
29OCT26 3.60 C 0.000 0.000 0.000 1.237 - 0 0 0 -
29OCT26 3.70 C 0.000 0.000 0.000 1.141 - 0 0 0 -
29OCT26 3.80 C 0.000 0.000 0.000 1.047 -0.008 16 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.953 -0.008 20 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.859 -0.011 20 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.769 -0.011 21 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.682 -0.011 21 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.597 -0.012 21 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.516 -0.013 21 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.439 -0.015 20 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.386 +0.003 22 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.309 -0.010 20 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 0.256 -0.010 20 0 30 0
29OCT26 4.90 C 0.000 0.000 0.000 0.210 -0.010 21 0 60 0
29OCT26 5.00 C 0.000 0.000 0.000 0.170 -0.010 21 0 46 0
29OCT26 5.25 C 0.102 0.102 0.091 0.099 -0.006 21 3,230 3,326 +3,230
29OCT26 5.50 C 0.057 0.057 0.057 0.053 -0.004 21 30 230 +30
29OCT26 5.75 C 0.000 0.000 0.000 0.026 -0.005 21 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.012 -0.003 21 0 0 0
29OCT26 6.25 C 0.016 0.016 0.015 0.006 -0.001 22 150 180 +150
29OCT26 6.50 C 0.000 0.000 0.000 0.003 0.000 22 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 -0.001 22 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 1.748 -0.004 22 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.650 -0.008 25 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.535 -0.022 0 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.438 -0.023 0 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.351 -0.014 0 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.256 -0.014 20 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.161 -0.014 22 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.061 -0.021 19 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 0.975 -0.015 22 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.880 -0.020 21 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.793 -0.018 21 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.715 -0.011 22 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.631 -0.013 22 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.553 -0.013 21 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.479 -0.014 21 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.420 -0.005 22 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.356 -0.010 21 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.303 -0.009 21 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.255 -0.009 21 0 60 0
30DEC26 5.00 C 0.000 0.000 0.000 0.212 -0.008 21 0 1,826 0
30DEC26 5.25 C 0.143 0.143 0.143 0.129 -0.008 21 52 13,390 0
30DEC26 5.50 C 0.000 0.000 0.000 0.075 -0.006 21 0 550 0
30DEC26 5.75 C 0.000 0.000 0.000 0.041 -0.005 21 0 1,160 0
30DEC26 6.00 C 0.000 0.000 0.000 0.022 -0.003 21 0 726 0
30DEC26 6.25 C 0.000 0.000 0.000 0.011 -0.003 21 0 491 0
30DEC26 6.50 C 0.000 0.000 0.000 0.006 -0.001 21 0 504 0
30DEC26 6.75 C 0.000 0.000 0.000 0.003 -0.001 21 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 0.000 22 0 197 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 22 0 90 0
30DEC26 7.50 C 0.000 0.000 0.000 0.001 0.000 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 1.557 -0.003 27 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.461 -0.004 27 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.366 -0.004 26 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.261 -0.015 22 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.161 -0.023 20 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.071 -0.022 21 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.982 -0.026 21 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 0.897 -0.020 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.812 -0.018 21 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.731 -0.016 21 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.655 -0.015 21 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.584 -0.013 21 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.511 -0.018 21 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.459 -0.002 21 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.405 -0.004 21 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.354 -0.005 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.308 -0.004 21 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.266 -0.004 21 0 1,359 0
30MAR27 5.25 C 0.000 0.000 0.000 0.181 -0.004 21 0 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.121 -0.004 21 0 1,128 0
30MAR27 5.75 C 0.000 0.000 0.000 0.079 -0.003 21 0 1,246 0
30MAR27 6.00 C 0.000 0.000 0.000 0.050 -0.003 21 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.031 -0.002 21 0 148 0
30MAR27 6.50 C 0.000 0.000 0.000 0.019 -0.001 21 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.011 -0.002 21 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.007 -0.001 21 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.004 -0.001 21 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.003 0.000 21 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.002 0.000 22 0 94 0
30MAR27 8.00 C 0.000 0.000 0.000 0.001 0.000 21 0 94 0
30MAR27 8.25 C 0.000 0.000 0.000 0.001 0.000 22 0 204 0
30MAR27 8.50 C 0.000 0.000 0.000 0.001 0.000 24 0 200 0
29JUN27 3.60 C 0.000 0.000 0.000 1.280 - 24 0 0 -
29JUN27 3.70 C 0.000 0.000 0.000 1.190 - 24 0 0 -
29JUN27 3.80 C 0.000 0.000 0.000 1.104 -0.009 24 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.019 -0.007 23 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.936 -0.005 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.853 -0.007 22 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.772 -0.012 22 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.692 -0.019 21 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.624 -0.021 21 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.567 -0.014 21 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.511 -0.002 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.456 -0.013 21 0 30 0
29JUN27 4.80 C 0.435 0.435 0.435 0.407 -0.014 21 2 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.361 -0.013 21 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.321 -0.014 21 0 100 0
29JUN27 5.25 C 0.000 0.000 0.000 0.233 -0.010 21 0 49 0
29JUN27 5.50 C 0.000 0.000 0.000 0.166 -0.013 20 0 55 0
29JUN27 5.75 C 0.134 0.134 0.134 0.116 -0.012 20 200 539 0
29JUN27 6.00 C 0.000 0.000 0.000 0.080 -0.011 20 0 140 0
29JUN27 6.25 C 0.000 0.000 0.000 0.055 -0.008 20 0 15 0
29JUN27 6.50 C 0.000 0.000 0.000 0.037 -0.007 20 0 54 0
29JUN27 6.75 C 0.000 0.000 0.000 0.024 -0.006 20 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.016 -0.004 20 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.011 -0.002 20 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.007 -0.002 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.005 -0.001 21 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.003 -0.001 20 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.001 -0.001 20 0 0 0
TOTAL CALL 11,556 163,727 +8,491
30JUL26 3.60 P 0.000 0.000 0.000 0.001 - 43 0 0 -
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 39 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 36 0 20 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 0 194 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 28 0 164 0
30JUL26 4.10 P 0.004 0.004 0.004 0.001 0.000 25 100 250 +100
30JUL26 4.20 P 0.007 0.007 0.007 0.002 -0.001 24 130 1,350 +130
30JUL26 4.30 P 0.000 0.000 0.000 0.005 -0.002 24 0 606 0
30JUL26 4.40 P 0.000 0.000 0.000 0.011 -0.003 23 0 1,043 0
30JUL26 4.50 P 0.029 0.032 0.029 0.022 -0.005 23 232 1,613 +152
30JUL26 4.60 P 0.047 0.051 0.046 0.043 -0.006 24 303 4,751 +303
30JUL26 4.70 P 0.082 0.082 0.080 0.073 -0.008 23 50 3,795 +20
30JUL26 4.80 P 0.111 0.135 0.111 0.117 -0.008 24 354 2,280 -197
30JUL26 4.90 P 0.000 0.000 0.000 0.171 -0.011 23 0 3,544 0
30JUL26 5.00 P 0.233 0.254 0.233 0.242 -0.009 24 1,050 8,442 0
30JUL26 5.25 P 0.000 0.000 0.000 0.454 -0.003 26 0 4,341 0
30JUL26 5.50 P 0.000 0.000 0.000 0.692 -0.002 28 0 1,491 0
30JUL26 5.75 P 0.940 0.940 0.940 0.942 +0.001 36 25 255 +25
30JUL26 6.00 P 0.000 0.000 0.000 1.210 +0.019 56 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.461 +0.015 64 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.714 +0.018 73 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.961 +0.015 78 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.216 +0.020 88 0 0 -10
30JUL26 7.25 P 0.000 0.000 0.000 2.469 +0.023 96 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.711 +0.015 96 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.961 +0.015 102 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 3.215 +0.019 110 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.468 +0.023 117 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.711 +0.016 118 0 0 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 - 30 0 0 -
28AUG26 3.70 P 0.000 0.000 0.000 0.001 - 27 0 0 -
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.002 0.000 24 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.003 -0.002 23 0 5 0
28AUG26 4.10 P 0.000 0.000 0.000 0.006 -0.002 23 0 800 0
28AUG26 4.20 P 0.000 0.000 0.000 0.011 -0.004 23 0 285 0
28AUG26 4.30 P 0.034 0.034 0.034 0.019 -0.007 23 50 850 0
28AUG26 4.40 P 0.048 0.048 0.048 0.033 -0.008 23 100 840 +100
28AUG26 4.50 P 0.065 0.067 0.065 0.053 -0.010 23 80 1,579 +50
28AUG26 4.60 P 0.088 0.088 0.088 0.081 -0.012 23 20 1,853 -20
28AUG26 4.70 P 0.118 0.132 0.110 0.117 -0.013 23 165 1,536 0
28AUG26 4.80 P 0.176 0.176 0.160 0.163 -0.012 23 120 1,140 -80
28AUG26 4.90 P 0.000 0.000 0.000 0.218 -0.011 23 0 1,417 0
28AUG26 5.00 P 0.285 0.285 0.277 0.278 -0.011 23 240 3,659 -200
28AUG26 5.25 P 0.000 0.000 0.000 0.480 +0.001 25 0 3,103 0
28AUG26 5.50 P 0.000 0.000 0.000 0.700 -0.001 25 0 840 0
28AUG26 5.75 P 0.000 0.000 0.000 0.963 +0.017 36 0 60 -60
28AUG26 6.00 P 0.000 0.000 0.000 1.210 +0.014 41 0 31 0
28AUG26 6.25 P 0.000 0.000 0.000 1.465 +0.019 48 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.714 +0.018 53 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.963 +0.017 58 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.216 +0.020 63 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.469 +0.023 69 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.711 +0.015 70 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.961 +0.015 74 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 3.215 +0.019 80 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.468 +0.023 85 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.711 +0.016 85 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 37 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 35 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 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 0.001 -0.001 22 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.002 -0.002 22 0 4,313 0
29SEP26 3.90 P 0.000 0.000 0.000 0.004 -0.002 22 0 3,584 0
29SEP26 4.00 P 0.000 0.000 0.000 0.007 -0.004 21 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.013 -0.005 22 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.021 -0.007 21 0 5,086 0
29SEP26 4.30 P 0.045 0.045 0.045 0.033 -0.010 21 4 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.051 -0.012 22 0 802 0
29SEP26 4.50 P 0.000 0.000 0.000 0.074 -0.015 21 0 3,058 0
29SEP26 4.60 P 0.000 0.000 0.000 0.105 -0.016 22 0 2,693 0
29SEP26 4.70 P 0.153 0.160 0.153 0.144 -0.017 22 40 3,538 +10
29SEP26 4.80 P 0.189 0.194 0.189 0.190 -0.019 22 625 3,777 +20
29SEP26 4.90 P 0.241 0.245 0.241 0.245 -0.018 22 100 6,005 +50
29SEP26 5.00 P 0.303 0.303 0.303 0.308 -0.006 22 50 3,082 +28
29SEP26 5.25 P 0.000 0.000 0.000 0.496 -0.003 23 0 1,267 0
29SEP26 5.50 P 0.000 0.000 0.000 0.718 +0.007 25 0 639 0
29SEP26 5.75 P 0.000 0.000 0.000 0.963 +0.017 30 0 72 0
29SEP26 6.00 P 0.000 0.000 0.000 1.214 +0.018 35 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.465 +0.019 40 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.714 +0.018 44 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.963 +0.017 48 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.216 +0.020 53 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.469 +0.023 57 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.714 +0.018 59 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.964 +0.018 63 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.215 +0.019 66 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.468 +0.023 70 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.713 +0.018 72 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.002 - 23 0 0 -
29OCT26 3.70 P 0.000 0.000 0.000 0.003 - 22 0 0 -
29OCT26 3.80 P 0.000 0.000 0.000 0.005 -0.002 21 0 529 0
29OCT26 3.90 P 0.000 0.000 0.000 0.009 -0.002 22 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.014 -0.003 21 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.022 -0.004 21 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.034 -0.006 21 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.050 -0.007 21 0 30 0
29OCT26 4.40 P 0.000 0.000 0.000 0.071 -0.009 21 0 0 0
29OCT26 4.50 P 0.103 0.103 0.103 0.098 -0.010 22 20 70 +20
29OCT26 4.60 P 0.133 0.133 0.133 0.131 -0.011 22 81 111 +81
29OCT26 4.70 P 0.000 0.000 0.000 0.171 -0.012 22 0 30 0
29OCT26 4.80 P 0.215 0.215 0.215 0.218 -0.012 22 600 600 +570
29OCT26 4.90 P 0.000 0.000 0.000 0.273 -0.012 22 0 35 0
29OCT26 5.00 P 0.000 0.000 0.000 0.334 -0.004 22 0 60 0
29OCT26 5.25 P 0.000 0.000 0.000 0.515 -0.001 23 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.724 +0.006 24 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.963 +0.015 27 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.214 +0.018 31 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.465 +0.019 36 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.714 +0.018 39 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.963 +0.017 43 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 2.216 +0.020 47 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.469 +0.023 51 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.714 +0.018 53 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.964 +0.018 56 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 3.215 +0.019 59 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 22 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 0.003 -0.001 21 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.005 -0.001 21 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.008 -0.001 21 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.012 -0.003 21 0 988 0
30DEC26 3.80 P 0.000 0.000 0.000 0.018 -0.004 21 0 3,071 0
30DEC26 3.90 P 0.000 0.000 0.000 0.028 -0.004 21 0 3,072 0
30DEC26 4.00 P 0.000 0.000 0.000 0.040 -0.005 21 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.057 -0.006 21 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.077 -0.008 21 0 1,552 0
30DEC26 4.30 P 0.000 0.000 0.000 0.103 -0.008 21 0 706 0
30DEC26 4.40 P 0.000 0.000 0.000 0.133 -0.010 21 0 693 0
30DEC26 4.50 P 0.160 0.160 0.160 0.166 -0.011 21 10 10,649 +10
30DEC26 4.60 P 0.203 0.203 0.203 0.204 -0.007 20 200 2,459 +160
30DEC26 4.70 P 0.000 0.000 0.000 0.246 -0.011 20 0 2,297 0
30DEC26 4.80 P 0.000 0.000 0.000 0.301 -0.009 20 0 1,492 0
30DEC26 4.90 P 0.000 0.000 0.000 0.357 -0.008 20 0 424 0
30DEC26 5.00 P 0.000 0.000 0.000 0.415 -0.011 20 0 600 0
30DEC26 5.25 P 0.000 0.000 0.000 0.598 -0.001 20 0 2,280 0
30DEC26 5.50 P 0.000 0.000 0.000 0.804 +0.006 20 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 1.027 +0.009 20 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.262 +0.013 21 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.499 +0.012 20 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.750 +0.021 24 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.984 +0.012 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.226 +0.010 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.482 +0.021 26 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.722 +0.016 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.964 +0.015 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 3.215 +0.019 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.468 +0.023 30 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.713 +0.018 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.006 -0.001 21 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.009 -0.001 21 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.013 -0.001 21 0 40 0
30MAR27 3.60 P 0.000 0.000 0.000 0.019 -0.002 21 0 812 0
30MAR27 3.70 P 0.000 0.000 0.000 0.028 -0.002 21 0 112 0
30MAR27 3.80 P 0.000 0.000 0.000 0.039 -0.003 21 0 1,166 0
30MAR27 3.90 P 0.000 0.000 0.000 0.052 -0.004 21 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.070 -0.004 21 0 1,157 0
30MAR27 4.10 P 0.095 0.095 0.095 0.091 -0.005 21 50 273 +50
30MAR27 4.20 P 0.000 0.000 0.000 0.115 -0.005 21 0 903 0
30MAR27 4.30 P 0.140 0.140 0.140 0.143 -0.008 21 40 220 +40
30MAR27 4.40 P 0.175 0.175 0.175 0.172 -0.009 20 4 2,139 +4
30MAR27 4.50 P 0.000 0.000 0.000 0.207 -0.006 20 0 2,745 0
30MAR27 4.60 P 0.000 0.000 0.000 0.249 -0.007 20 0 645 0
30MAR27 4.70 P 0.000 0.000 0.000 0.295 -0.007 20 0 1,223 0
30MAR27 4.80 P 0.000 0.000 0.000 0.346 -0.008 20 0 1,189 0
30MAR27 4.90 P 0.000 0.000 0.000 0.402 -0.008 20 0 1,069 0
30MAR27 5.00 P 0.463 0.463 0.463 0.462 -0.007 20 10 1,122 -1
30MAR27 5.25 P 0.000 0.000 0.000 0.637 +0.001 20 0 3,736 0
30MAR27 5.50 P 0.000 0.000 0.000 0.840 +0.009 20 0 15 0
30MAR27 5.75 P 0.000 0.000 0.000 1.059 +0.015 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.285 +0.016 22 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 1.512 +0.010 21 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.750 +0.010 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.993 +0.012 22 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.226 +0.002 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.484 +0.016 24 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.727 +0.014 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.975 +0.019 25 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 3.215 +0.013 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.468 +0.020 27 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.713 +0.018 24 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.031 - 20 0 0 -
29JUN27 3.70 P 0.000 0.000 0.000 0.042 - 20 0 0 -
29JUN27 3.80 P 0.000 0.000 0.000 0.055 -0.008 20 0 94 0
29JUN27 3.90 P 0.000 0.000 0.000 0.072 -0.010 20 0 143 0
29JUN27 4.00 P 0.000 0.000 0.000 0.092 -0.011 20 0 3 0
29JUN27 4.10 P 0.000 0.000 0.000 0.115 -0.013 20 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.144 -0.011 20 0 175 0
29JUN27 4.30 P 0.175 0.175 0.175 0.174 -0.009 20 2 67 +2
29JUN27 4.40 P 0.200 0.203 0.200 0.207 -0.009 20 40 140 +40
29JUN27 4.50 P 0.238 0.239 0.238 0.244 -0.009 20 40 1,513 +40
29JUN27 4.60 P 0.278 0.284 0.278 0.285 -0.011 20 240 2,020 +240
29JUN27 4.70 P 0.000 0.000 0.000 0.331 -0.012 20 0 726 0
29JUN27 4.80 P 0.000 0.000 0.000 0.381 -0.014 20 0 500 0
29JUN27 4.90 P 0.000 0.000 0.000 0.436 -0.013 20 0 600 0
29JUN27 5.00 P 0.000 0.000 0.000 0.494 -0.014 20 0 156 0
29JUN27 5.25 P 0.000 0.000 0.000 0.668 -0.002 20 0 18 0
29JUN27 5.50 P 0.000 0.000 0.000 0.864 +0.012 20 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 1.059 +0.002 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.285 +0.008 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.512 +0.008 19 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.750 +0.009 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.997 +0.016 21 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.228 +0.004 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.484 +0.016 23 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.729 +0.016 23 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.975 +0.017 24 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 3.215 +0.012 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.468 +0.020 26 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.713 +0.017 25 0 0 0
TOTAL PUT 5,175 178,648 +1,677
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.78
30JUL26 4.90 C 0.000 0.000 0.000 2.888 - 0 0 0 -
30JUL26 5.00 C 0.000 0.000 0.000 2.807 -0.044 85 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 2.535 -0.066 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 2.304 -0.036 66 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.059 -0.032 62 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.799 -0.043 46 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 1.551 -0.042 41 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 1.281 -0.068 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.078 -0.028 39 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.826 -0.036 31 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.589 -0.041 26 0 1 0
30JUL26 7.50 C 0.359 0.383 0.354 0.371 -0.054 22 160 300 +30
30JUL26 7.75 C 0.269 0.284 0.188 0.207 -0.048 21 443 660 +412
30JUL26 8.00 C 0.162 0.165 0.090 0.104 -0.039 22 1,338 5,776 +1,236
30JUL26 8.25 C 0.082 0.082 0.039 0.046 -0.019 22 993 2,772 +279
30JUL26 8.50 C 0.032 0.032 0.016 0.017 -0.011 22 1,654 4,513 +1,268
30JUL26 8.75 C 0.014 0.014 0.008 0.006 -0.005 22 203 5,097 -90
30JUL26 9.00 C 0.006 0.006 0.004 0.002 -0.002 23 120 9,570 -30
30JUL26 9.25 C 0.003 0.003 0.003 0.001 0.000 24 10 4,847 -10
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 28 0 3,560 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 31 0 1,194 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 34 0 1,145 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 40 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 45 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 65 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 69 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.950 - 76 0 0 -
28AUG26 5.00 C 0.000 0.000 0.000 2.836 -0.016 68 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 2.583 -0.021 60 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 2.353 -0.001 60 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.078 -0.028 46 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.837 -0.021 43 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 1.591 -0.029 38 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 1.353 -0.025 35 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.078 -0.055 23 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.844 -0.059 22 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.634 -0.058 22 0 0 0
28AUG26 7.50 C 0.413 0.413 0.413 0.453 -0.063 22 30 250 +30
28AUG26 7.75 C 0.279 0.288 0.279 0.300 -0.054 21 130 390 +100
28AUG26 8.00 C 0.182 0.190 0.169 0.187 -0.043 21 1,240 991 -426
28AUG26 8.25 C 0.142 0.142 0.108 0.111 -0.034 22 126 641 +116
28AUG26 8.50 C 0.060 0.060 0.057 0.062 -0.023 22 110 2,278 -10
28AUG26 8.75 C 0.053 0.054 0.029 0.034 -0.015 22 160 8,118 0
28AUG26 9.00 C 0.026 0.026 0.019 0.017 -0.009 22 24 1,860 +4
28AUG26 9.25 C 0.000 0.000 0.000 0.008 -0.005 22 0 1,648 0
28AUG26 9.50 C 0.000 0.000 0.000 0.004 -0.003 22 0 1,141 0
28AUG26 9.75 C 0.000 0.000 0.000 0.002 -0.001 23 0 1,376 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 -0.001 23 0 725 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 27 0 174 0
28AUG26 11.00 C 0.000 0.000 0.000 0.001 0.000 31 0 120 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 300 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 50 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.122 -0.042 48 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.023 -0.042 47 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.950 -0.016 57 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.836 -0.031 50 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.590 -0.029 46 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.353 -0.023 45 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.091 -0.033 36 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.837 -0.045 30 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.627 -0.015 34 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.353 -0.053 25 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.142 -0.024 27 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 0.891 -0.057 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.673 -0.075 20 0 0 0
29SEP26 7.50 C 0.532 0.532 0.532 0.509 -0.069 21 100 2,050 +100
29SEP26 7.75 C 0.355 0.373 0.355 0.375 -0.054 21 60 2,301 +60
29SEP26 8.00 C 0.267 0.268 0.244 0.259 -0.045 21 430 6,966 +3
29SEP26 8.25 C 0.164 0.177 0.164 0.176 -0.032 21 45 12,182 0
29SEP26 8.50 C 0.106 0.118 0.106 0.114 -0.021 21 65 13,553 +35
29SEP26 8.75 C 0.101 0.101 0.066 0.074 -0.015 22 90 8,971 +60
29SEP26 9.00 C 0.063 0.064 0.063 0.044 -0.012 22 130 9,912 +30
29SEP26 9.25 C 0.041 0.041 0.041 0.026 -0.008 22 120 2,366 +120
29SEP26 9.50 C 0.022 0.022 0.022 0.015 -0.005 22 3 2,528 0
29SEP26 9.75 C 0.000 0.000 0.000 0.008 -0.004 22 0 1,051 0
29SEP26 10.00 C 0.000 0.000 0.000 0.005 -0.002 22 0 775 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 25 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 33 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 38 0 0 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 2.950 - 46 0 0 -
29OCT26 5.00 C 0.000 0.000 0.000 2.837 -0.042 38 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.590 -0.042 34 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.353 -0.033 35 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 2.123 -0.020 36 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 1.879 -0.023 32 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.634 -0.030 29 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 1.406 -0.034 27 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 1.176 -0.032 25 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.932 -0.057 21 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.765 -0.032 23 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.572 -0.056 21 0 72 0
29OCT26 7.75 C 0.000 0.000 0.000 0.428 -0.052 21 0 42 0
29OCT26 8.00 C 0.316 0.316 0.316 0.313 -0.044 21 1 159 +1
29OCT26 8.25 C 0.000 0.000 0.000 0.223 -0.036 21 0 50 0
29OCT26 8.50 C 0.179 0.179 0.179 0.158 -0.027 21 30 30 +29
29OCT26 8.75 C 0.105 0.115 0.104 0.109 -0.021 21 4,500 4,520 +4,390
29OCT26 9.00 C 0.000 0.000 0.000 0.072 -0.016 21 0 170 0
29OCT26 9.25 C 0.068 0.068 0.068 0.046 -0.014 21 120 270 +120
29OCT26 9.50 C 0.000 0.000 0.000 0.029 -0.010 21 0 30 0
29OCT26 9.75 C 0.000 0.000 0.000 0.018 -0.007 21 0 30 0
29OCT26 10.00 C 0.000 0.000 0.000 0.011 -0.004 21 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.004 -0.002 22 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 26 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 3.043 -0.059 32 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 2.955 -0.048 38 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.849 -0.056 33 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.612 -0.048 34 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.391 -0.026 36 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.148 -0.028 33 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.906 -0.032 30 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.672 -0.036 28 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.436 -0.049 26 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.211 -0.056 24 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 0.974 -0.085 21 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 0.814 -0.028 22 0 40 0
30DEC26 7.50 C 0.721 0.721 0.640 0.640 -0.057 21 240 1,556 +240
30DEC26 7.75 C 0.000 0.000 0.000 0.503 -0.046 22 0 1,714 0
30DEC26 8.00 C 0.000 0.000 0.000 0.383 -0.041 21 0 14,152 0
30DEC26 8.25 C 0.000 0.000 0.000 0.286 -0.036 21 0 1,560 0
30DEC26 8.50 C 0.260 0.260 0.240 0.210 -0.030 21 9 1,189 -4
30DEC26 8.75 C 0.000 0.000 0.000 0.151 -0.024 21 0 214 0
30DEC26 9.00 C 0.000 0.000 0.000 0.107 -0.019 21 0 852 0
30DEC26 9.25 C 0.090 0.090 0.090 0.074 -0.016 21 2 1,209 0
30DEC26 9.50 C 0.075 0.075 0.075 0.051 -0.011 21 3 6,182 0
30DEC26 9.75 C 0.060 0.060 0.060 0.034 -0.009 21 1 1,158 0
30DEC26 10.00 C 0.000 0.000 0.000 0.022 -0.007 21 0 1,406 0
30DEC26 10.50 C 0.000 0.000 0.000 0.010 -0.003 21 0 296 0
30DEC26 11.00 C 0.000 0.000 0.000 0.004 -0.002 21 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 130 0
30DEC26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 254 0
30DEC26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 20 0
30DEC26 13.00 C 0.000 0.000 0.000 0.001 0.000 26 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 29 0 120 0
30MAR27 4.90 C 0.000 0.000 0.000 2.955 -0.050 34 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.851 -0.056 31 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.612 -0.051 30 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.391 -0.031 32 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.148 -0.037 29 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.906 -0.046 27 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.687 -0.057 26 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.460 -0.060 25 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 1.248 -0.059 24 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.022 -0.089 21 0 251 0
30MAR27 7.25 C 0.844 0.861 0.844 0.878 -0.029 22 180 198 +180
30MAR27 7.50 C 0.818 0.818 0.732 0.716 -0.055 22 142 291 +142
30MAR27 7.75 C 0.000 0.000 0.000 0.590 -0.050 22 0 94 0
30MAR27 8.00 C 0.548 0.548 0.548 0.476 -0.045 22 30 3,333 +30
30MAR27 8.25 C 0.000 0.000 0.000 0.381 -0.039 22 0 3,140 0
30MAR27 8.50 C 0.000 0.000 0.000 0.300 -0.037 21 0 320 0
30MAR27 8.75 C 0.000 0.000 0.000 0.235 -0.033 21 0 545 0
30MAR27 9.00 C 0.000 0.000 0.000 0.184 -0.028 21 0 1,228 0
30MAR27 9.25 C 0.000 0.000 0.000 0.142 -0.022 21 0 406 0
30MAR27 9.50 C 0.000 0.000 0.000 0.108 -0.021 21 0 7,513 0
30MAR27 9.75 C 0.000 0.000 0.000 0.082 -0.018 21 0 1,176 0
30MAR27 10.00 C 0.000 0.000 0.000 0.063 -0.013 21 0 457 0
30MAR27 10.50 C 0.000 0.000 0.000 0.035 -0.009 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.019 -0.006 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.010 -0.004 21 0 40 0
30MAR27 12.00 C 0.000 0.000 0.000 0.006 -0.002 22 0 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.003 -0.001 21 0 0 0
30MAR27 13.00 C 0.000 0.000 0.000 0.002 0.000 22 0 30 0
30MAR27 13.50 C 0.000 0.000 0.000 0.001 0.000 22 0 0 0
30MAR27 14.00 C 0.000 0.000 0.000 0.001 0.000 23 0 220 0
29JUN27 4.90 C 0.000 0.000 0.000 2.955 - 30 0 0 -
29JUN27 5.00 C 0.000 0.000 0.000 2.853 -0.055 28 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.616 -0.050 28 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.391 -0.037 28 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.149 -0.067 26 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.932 -0.059 26 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.716 -0.058 25 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 1.504 -0.056 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 1.309 -0.052 23 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.097 -0.047 21 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 0.942 -0.043 22 0 20 0
29JUN27 7.50 C 0.790 0.790 0.788 0.813 -0.053 22 40 90 +40
29JUN27 7.75 C 0.000 0.000 0.000 0.693 -0.047 22 0 121 0
29JUN27 8.00 C 0.000 0.000 0.000 0.585 -0.038 22 0 117 0
29JUN27 8.25 C 0.000 0.000 0.000 0.487 -0.038 22 0 58 0
29JUN27 8.50 C 0.400 0.400 0.400 0.409 -0.031 22 1 23 +1
29JUN27 8.75 C 0.399 0.399 0.325 0.338 -0.026 22 35 164 +35
29JUN27 9.00 C 0.000 0.000 0.000 0.275 -0.027 22 0 106 0
29JUN27 9.25 C 0.000 0.000 0.000 0.227 -0.022 22 0 208 0
29JUN27 9.50 C 0.000 0.000 0.000 0.184 -0.017 22 0 137 0
29JUN27 9.75 C 0.000 0.000 0.000 0.149 -0.017 22 0 10 0
29JUN27 10.00 C 0.000 0.000 0.000 0.120 -0.013 22 0 291 0
29JUN27 10.50 C 0.000 0.000 0.000 0.077 -0.010 22 0 10 0
29JUN27 11.00 C 0.000 0.000 0.000 0.049 -0.007 22 0 2 0
29JUN27 11.50 C 0.000 0.000 0.000 0.030 -0.005 22 0 103 0
29JUN27 12.00 C 0.000 0.000 0.000 0.018 -0.004 21 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.011 -0.003 21 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
29JUN27 14.00 C 0.000 0.000 0.000 0.003 0.000 22 0 120 0
TOTAL CALL 13,118 182,976 +8,521
30JUL26 4.90 P 0.000 0.000 0.000 0.001 - 62 0 0 -
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 60 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 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 31 0 102 0
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 26 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.002 0.000 23 0 257 0
30JUL26 7.00 P 0.015 0.016 0.015 0.008 +0.001 23 1,060 1,910 +570
30JUL26 7.25 P 0.026 0.036 0.024 0.027 +0.002 22 422 5,016 +322
30JUL26 7.50 P 0.059 0.087 0.058 0.076 +0.007 22 2,552 3,861 +1,972
30JUL26 7.75 P 0.125 0.188 0.119 0.165 +0.013 22 11,762 9,026 -3,269
30JUL26 8.00 P 0.230 0.317 0.230 0.308 +0.024 21 704 6,193 -231
30JUL26 8.25 P 0.000 0.000 0.000 0.504 +0.057 22 0 8,483 0
30JUL26 8.50 P 0.000 0.000 0.000 0.727 +0.051 22 0 7,369 0
30JUL26 8.75 P 0.000 0.000 0.000 0.970 +0.058 0 0 4,809 0
30JUL26 9.00 P 0.000 0.000 0.000 1.220 +0.060 0 0 30 -2,680
30JUL26 9.25 P 0.000 0.000 0.000 1.473 +0.048 35 0 60 -379
30JUL26 9.50 P 0.000 0.000 0.000 1.725 +0.050 41 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 2.001 +0.076 56 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 2.220 +0.045 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.720 +0.045 0 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 3.236 +0.061 72 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.720 +0.045 0 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 4.224 +0.049 76 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.733 +0.058 90 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 5.225 +0.050 89 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.720 +0.045 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 6.220 +0.045 0 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 - 43 0 0 -
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 29 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 0.001 0.000 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 0.004 -0.001 22 0 595 0
28AUG26 6.75 P 0.000 0.000 0.000 0.013 0.000 22 0 40 0
28AUG26 7.00 P 0.039 0.047 0.039 0.033 0.000 22 1,475 2,578 +1,445
28AUG26 7.25 P 0.070 0.070 0.070 0.073 +0.001 22 130 2,640 -30
28AUG26 7.50 P 0.117 0.155 0.117 0.143 +0.008 22 9,892 10,934 +7,968
28AUG26 7.75 P 0.183 0.262 0.183 0.240 +0.012 22 94 2,629 +21
28AUG26 8.00 P 0.330 0.393 0.330 0.380 +0.025 22 209 6,922 +209
28AUG26 8.25 P 0.558 0.558 0.555 0.555 +0.037 22 5 1,173 0
28AUG26 8.50 P 0.000 0.000 0.000 0.757 +0.039 22 0 2,346 0
28AUG26 8.75 P 0.000 0.000 0.000 0.981 +0.048 22 0 7,644 0
28AUG26 9.00 P 0.000 0.000 0.000 1.221 +0.055 22 0 657 0
28AUG26 9.25 P 0.000 0.000 0.000 1.473 +0.048 26 0 30 -345
28AUG26 9.50 P 0.000 0.000 0.000 1.725 +0.048 31 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 2.001 +0.075 41 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.220 +0.044 0 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.720 +0.043 0 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 3.236 +0.059 53 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.720 +0.043 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 4.224 +0.047 57 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.733 +0.056 67 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 5.225 +0.050 67 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.722 +0.047 68 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 6.242 +0.066 84 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 37 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 36 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 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 23 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.002 0.000 22 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.005 -0.001 22 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.014 0.000 22 0 2,843 0
29SEP26 6.75 P 0.049 0.049 0.049 0.032 +0.001 22 10 3,018 +10
29SEP26 7.00 P 0.064 0.077 0.064 0.064 +0.002 22 310 26,576 +10
29SEP26 7.25 P 0.108 0.130 0.108 0.117 +0.004 22 222 6,680 +129
29SEP26 7.50 P 0.163 0.206 0.163 0.193 +0.006 22 125 17,974 +30
29SEP26 7.75 P 0.280 0.317 0.280 0.296 +0.011 21 532 6,475 -13
29SEP26 8.00 P 0.440 0.440 0.440 0.436 +0.025 22 1 7,310 0
29SEP26 8.25 P 0.000 0.000 0.000 0.594 +0.023 21 0 2,015 0
29SEP26 8.50 P 0.000 0.000 0.000 0.790 +0.036 22 0 11,965 0
29SEP26 8.75 P 0.000 0.000 0.000 1.002 +0.044 22 0 1,005 0
29SEP26 9.00 P 0.000 0.000 0.000 1.230 +0.042 22 0 1,100 0
29SEP26 9.25 P 0.000 0.000 0.000 1.473 +0.047 23 0 930 0
29SEP26 9.50 P 0.000 0.000 0.000 1.725 +0.048 26 0 0 -120
29SEP26 9.75 P 0.000 0.000 0.000 2.001 +0.075 34 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.224 +0.048 31 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.720 +0.043 0 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.236 +0.059 44 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.720 +0.043 0 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.224 +0.047 49 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.733 +0.056 56 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.225 +0.049 56 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.723 +0.046 59 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 6.242 +0.066 69 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 - 30 0 0 -
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 29 0 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 0.000 22 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.005 0.000 22 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.011 -0.001 21 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.025 0.000 21 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.049 0.000 21 0 10 0
29OCT26 7.00 P 0.094 0.102 0.094 0.089 0.000 21 11 45 +10
29OCT26 7.25 P 0.000 0.000 0.000 0.150 +0.004 22 0 30 0
29OCT26 7.50 P 0.000 0.000 0.000 0.235 +0.006 22 0 237 0
29OCT26 7.75 P 0.339 0.340 0.337 0.337 +0.002 21 44 420 +4
29OCT26 8.00 P 0.410 0.419 0.410 0.481 +0.023 22 60 360 +60
29OCT26 8.25 P 0.569 0.591 0.563 0.629 +0.028 21 90 259 +59
29OCT26 8.50 P 0.000 0.000 0.000 0.816 +0.031 21 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 1.020 +0.038 21 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 1.230 +0.034 20 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.475 +0.039 21 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 1.725 +0.048 24 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 2.001 +0.075 31 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.224 +0.048 28 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.729 +0.052 34 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.236 +0.059 40 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.729 +0.052 42 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 4.229 +0.052 46 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 4.733 +0.056 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 0.000 21 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.005 0.000 21 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.010 -0.001 21 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.022 0.000 21 0 1,174 0
30DEC26 6.25 P 0.060 0.060 0.060 0.041 -0.001 21 30 949 +30
30DEC26 6.50 P 0.000 0.000 0.000 0.072 0.000 21 0 1,714 0
30DEC26 6.75 P 0.000 0.000 0.000 0.120 +0.003 21 0 2,074 0
30DEC26 7.00 P 0.175 0.175 0.175 0.186 +0.005 21 1 19,444 +1
30DEC26 7.25 P 0.000 0.000 0.000 0.267 +0.007 21 0 1,827 0
30DEC26 7.50 P 0.370 0.370 0.370 0.364 +0.010 21 1 1,755 +1
30DEC26 7.75 P 0.000 0.000 0.000 0.487 +0.019 20 0 2,346 0
30DEC26 8.00 P 0.580 0.580 0.580 0.628 +0.020 20 2 5,022 0
30DEC26 8.25 P 0.000 0.000 0.000 0.788 +0.022 19 0 1,191 0
30DEC26 8.50 P 0.000 0.000 0.000 0.998 +0.058 21 0 857 0
30DEC26 8.75 P 0.000 0.000 0.000 1.169 +0.005 19 0 862 0
30DEC26 9.00 P 0.000 0.000 0.000 1.373 +0.043 18 0 925 0
30DEC26 9.25 P 0.000 0.000 0.000 1.593 +0.027 16 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.820 +0.047 12 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 2.052 +0.034 0 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 2.289 +0.029 0 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.768 +0.030 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.252 +0.029 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.738 +0.027 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.229 +0.028 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.750 +0.060 0 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 5.243 +0.056 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.737 +0.057 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 6.242 +0.066 0 0 0 0
30MAR27 4.90 P 0.020 0.020 0.020 0.003 0.000 22 10 37 +10
30MAR27 5.00 P 0.000 0.000 0.000 0.004 0.000 21 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.008 -0.001 21 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.016 -0.002 21 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.030 -0.002 21 0 349 0
30MAR27 6.00 P 0.069 0.074 0.069 0.051 -0.003 21 350 575 +300
30MAR27 6.25 P 0.103 0.103 0.103 0.083 -0.002 21 300 690 +207
30MAR27 6.50 P 0.123 0.123 0.123 0.128 -0.002 21 35 556 0
30MAR27 6.75 P 0.000 0.000 0.000 0.187 +0.001 21 0 861 0
30MAR27 7.00 P 0.000 0.000 0.000 0.258 +0.003 21 0 1,481 0
30MAR27 7.25 P 0.350 0.350 0.333 0.338 +0.001 21 303 1,240 +300
30MAR27 7.50 P 0.404 0.404 0.404 0.454 +0.013 21 5 645 +5
30MAR27 7.75 P 0.514 0.514 0.514 0.580 +0.018 21 30 682 +30
30MAR27 8.00 P 0.680 0.680 0.680 0.721 +0.021 21 10 3,422 +10
30MAR27 8.25 P 0.000 0.000 0.000 0.877 +0.025 20 0 4,066 0
30MAR27 8.50 P 0.000 0.000 0.000 1.072 +0.021 21 0 7,174 0
30MAR27 8.75 P 0.000 0.000 0.000 1.233 +0.030 20 0 943 0
30MAR27 9.00 P 0.000 0.000 0.000 1.442 +0.041 20 0 593 0
30MAR27 9.25 P 0.000 0.000 0.000 1.651 +0.043 19 0 245 0
30MAR27 9.50 P 0.000 0.000 0.000 1.880 +0.055 20 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 2.090 +0.042 18 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.321 +0.025 16 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.793 +0.028 0 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.280 +0.037 0 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.777 +0.048 0 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.255 +0.038 0 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.750 +0.042 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 5.255 +0.056 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.748 +0.056 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 6.242 +0.056 0 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.008 - 21 0 0 -
29JUN27 5.00 P 0.000 0.000 0.000 0.011 0.000 22 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.020 0.000 22 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 0.034 0.000 22 0 60 0
29JUN27 5.75 P 0.000 0.000 0.000 0.056 0.000 22 0 100 0
29JUN27 6.00 P 0.000 0.000 0.000 0.086 0.000 22 0 222 0
29JUN27 6.25 P 0.131 0.131 0.131 0.128 +0.001 22 50 178 0
29JUN27 6.50 P 0.162 0.181 0.162 0.179 +0.003 22 40 196 +40
29JUN27 6.75 P 0.212 0.212 0.212 0.238 +0.006 21 20 320 +20
29JUN27 7.00 P 0.280 0.317 0.280 0.315 +0.007 21 80 651 +80
29JUN27 7.25 P 0.366 0.407 0.366 0.407 +0.007 21 120 484 +120
29JUN27 7.50 P 0.460 0.502 0.460 0.518 +0.010 21 180 511 +180
29JUN27 7.75 P 0.000 0.000 0.000 0.645 +0.014 21 0 892 0
29JUN27 8.00 P 0.000 0.000 0.000 0.792 +0.028 21 0 457 0
29JUN27 8.25 P 0.000 0.000 0.000 0.934 +0.019 20 0 787 0
29JUN27 8.50 P 0.000 0.000 0.000 1.136 +0.024 21 0 225 0
29JUN27 8.75 P 0.000 0.000 0.000 1.280 +0.028 20 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 1.477 +0.038 20 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.675 +0.033 19 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.903 +0.045 20 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.124 +0.053 20 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.350 +0.054 19 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.816 +0.040 18 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.293 +0.042 0 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.779 +0.047 0 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 4.260 +0.042 0 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.758 +0.049 0 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 5.255 +0.054 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.748 +0.056 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 6.242 +0.056 0 0 0 0
TOTAL PUT 31,277 249,124 +7,086
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XIC - ICBC ($0.001) CLOSING PRICE HK$ 6.43
30JUL26 4.40 C 0.000 0.000 0.000 2.040 +0.010 47 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.940 +0.010 41 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.840 +0.010 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.731 +0.001 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.641 +0.011 38 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.541 +0.010 34 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.441 +0.021 26 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.188 +0.014 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.949 +0.013 31 0 1 0
30JUL26 5.75 C 0.000 0.000 0.000 0.705 +0.006 27 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.482 +0.006 26 0 0 0
30JUL26 6.25 C 0.322 0.322 0.235 0.286 -0.008 25 32 1,029 -8
30JUL26 6.50 C 0.181 0.181 0.116 0.154 -0.012 25 2,062 2,891 +161
30JUL26 6.75 C 0.095 0.096 0.051 0.072 -0.011 26 3,897 4,500 +803
30JUL26 7.00 C 0.042 0.042 0.032 0.029 -0.008 26 915 4,508 -53
30JUL26 7.25 C 0.015 0.015 0.014 0.011 -0.004 26 72 16,167 +50
30JUL26 7.50 C 0.000 0.000 0.000 0.004 -0.002 27 0 4,811 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 -0.001 27 0 1,496 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 31 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 42 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 45 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 55 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 63 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.050 +0.020 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.950 +0.020 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.851 +0.021 26 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.751 +0.021 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.652 +0.019 24 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.553 +0.018 26 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.441 +0.003 0 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.188 -0.010 0 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.961 -0.002 21 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.739 +0.010 24 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.538 +0.001 25 0 30 0
28AUG26 6.25 C 0.396 0.405 0.336 0.361 -0.007 24 149 1,020 -100
28AUG26 6.50 C 0.000 0.000 0.000 0.222 -0.018 23 0 851 0
28AUG26 6.75 C 0.135 0.139 0.135 0.130 -0.019 24 344 744 +144
28AUG26 7.00 C 0.095 0.095 0.065 0.074 -0.015 24 692 2,747 +662
28AUG26 7.25 C 0.056 0.056 0.041 0.038 -0.013 24 620 2,077 +530
28AUG26 7.50 C 0.000 0.000 0.000 0.018 -0.008 24 0 4,443 0
28AUG26 7.75 C 0.000 0.000 0.000 0.008 -0.005 24 0 582 0
28AUG26 8.00 C 0.000 0.000 0.000 0.004 -0.002 25 0 1,401 0
28AUG26 8.25 C 0.000 0.000 0.000 0.002 -0.001 26 0 119 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 -0.001 26 0 30 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 29 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 38 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 40 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 2.459 +0.023 33 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.333 +0.004 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.233 +0.002 0 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.161 +0.039 28 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.061 +0.011 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.950 +0.020 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.851 +0.021 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.751 +0.021 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.652 +0.019 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.554 +0.015 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.452 +0.005 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.203 -0.015 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.983 -0.011 20 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 0.766 -0.017 22 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.579 -0.014 23 0 90 0
29SEP26 6.25 C 0.000 0.000 0.000 0.420 -0.006 23 0 17,803 0
29SEP26 6.50 C 0.000 0.000 0.000 0.286 -0.015 23 0 12,987 0
29SEP26 6.75 C 0.182 0.185 0.182 0.188 -0.015 23 69 6,983 +69
29SEP26 7.00 C 0.140 0.140 0.111 0.126 -0.006 24 381 4,721 +147
29SEP26 7.25 C 0.000 0.000 0.000 0.076 -0.007 24 0 14,878 0
29SEP26 7.50 C 0.000 0.000 0.000 0.044 -0.010 24 0 1,387 0
29SEP26 7.75 C 0.000 0.000 0.000 0.024 -0.007 24 0 806 0
29SEP26 8.00 C 0.000 0.000 0.000 0.013 -0.005 24 0 870 0
29SEP26 8.25 C 0.000 0.000 0.000 0.007 -0.003 24 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.004 -0.002 24 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.002 -0.001 24 0 227 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 -0.001 24 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 2.074 +0.024 27 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.959 +0.013 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.883 +0.034 30 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.793 +0.054 33 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.697 +0.053 32 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.565 +0.016 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 1.508 +0.054 30 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.260 +0.021 26 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.049 +0.027 27 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.822 +0.004 24 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.633 +0.006 23 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.467 -0.004 23 0 30 0
29OCT26 6.50 C 0.362 0.362 0.362 0.335 -0.008 23 30 285 +30
29OCT26 6.75 C 0.000 0.000 0.000 0.236 -0.008 23 0 22 0
29OCT26 7.00 C 0.000 0.000 0.000 0.164 -0.005 23 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.108 -0.006 23 0 150 0
29OCT26 7.50 C 0.075 0.075 0.075 0.071 -0.005 24 50 50 +50
29OCT26 7.75 C 0.000 0.000 0.000 0.044 -0.007 24 0 0 0
29OCT26 8.00 C 0.041 0.041 0.041 0.027 -0.005 24 30 30 +30
29OCT26 8.25 C 0.000 0.000 0.000 0.016 -0.003 24 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.009 -0.003 23 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.005 -0.002 23 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.291 +0.041 34 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.187 +0.033 28 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.092 +0.034 30 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.975 +0.013 0 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.884 +0.017 0 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.794 +0.022 24 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.710 +0.032 28 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.620 +0.034 29 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.508 +0.017 24 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.279 -0.002 24 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.056 +0.005 23 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.857 +0.004 23 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.694 +0.007 24 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 0.535 -0.003 24 0 1,172 0
30DEC26 6.50 C 0.436 0.436 0.436 0.405 -0.006 23 50 3,453 +50
30DEC26 6.75 C 0.329 0.329 0.329 0.298 -0.007 23 50 2,382 0
30DEC26 7.00 C 0.221 0.221 0.205 0.214 -0.007 23 11 1,149 +10
30DEC26 7.25 C 0.000 0.000 0.000 0.151 -0.007 23 0 720 0
30DEC26 7.50 C 0.000 0.000 0.000 0.105 -0.005 23 0 410 0
30DEC26 7.75 C 0.000 0.000 0.000 0.071 -0.005 23 0 197 0
30DEC26 8.00 C 0.000 0.000 0.000 0.047 -0.004 23 0 1,510 0
30DEC26 8.25 C 0.000 0.000 0.000 0.031 -0.003 23 0 631 0
30DEC26 8.50 C 0.000 0.000 0.000 0.020 -0.002 23 0 88 0
30DEC26 8.75 C 0.000 0.000 0.000 0.013 -0.001 23 0 82 0
30DEC26 9.00 C 0.000 0.000 0.000 0.008 -0.001 23 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.005 -0.001 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.003 -0.001 23 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.002 -0.001 23 0 43 0
30DEC26 10.00 C 0.000 0.000 0.000 0.001 -0.001 23 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 2.199 +0.021 31 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.096 +0.013 28 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 1.997 +0.009 27 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.907 +0.013 28 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.818 +0.032 28 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.735 +0.026 29 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.632 +0.013 27 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.516 -0.013 23 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.303 -0.008 24 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.093 +0.012 23 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.896 0.000 23 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.744 +0.007 23 0 90 0
30MAR27 6.25 C 0.000 0.000 0.000 0.600 -0.004 23 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 0.496 +0.024 24 0 292 0
30MAR27 6.75 C 0.403 0.403 0.403 0.382 +0.001 23 30 376 +30
30MAR27 7.00 C 0.000 0.000 0.000 0.301 +0.003 24 0 497 0
30MAR27 7.25 C 0.250 0.250 0.250 0.234 +0.004 24 1 463 0
30MAR27 7.50 C 0.000 0.000 0.000 0.183 +0.007 24 0 1,304 0
30MAR27 7.75 C 0.000 0.000 0.000 0.139 +0.006 24 0 223 0
30MAR27 8.00 C 0.000 0.000 0.000 0.104 +0.005 24 0 242 0
30MAR27 8.25 C 0.000 0.000 0.000 0.079 +0.005 24 0 85 0
30MAR27 8.50 C 0.000 0.000 0.000 0.059 +0.004 24 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.043 +0.003 24 0 370 0
30MAR27 9.00 C 0.000 0.000 0.000 0.031 +0.002 23 0 118 0
30MAR27 9.25 C 0.000 0.000 0.000 0.023 +0.002 24 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.016 +0.001 23 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.012 +0.001 24 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.009 +0.001 24 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.005 +0.001 24 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.116 +0.026 30 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.997 +0.009 24 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.931 +0.034 28 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.818 +0.004 25 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.735 +0.014 26 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.632 -0.002 24 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.540 -0.008 23 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.332 -0.011 23 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.137 +0.004 23 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.957 -0.005 23 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.815 +0.008 23 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.678 -0.001 23 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.566 -0.003 23 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.466 -0.006 23 0 63 0
29JUN27 7.00 C 0.000 0.000 0.000 0.382 -0.005 23 0 10 0
29JUN27 7.25 C 0.324 0.324 0.324 0.311 -0.006 23 4 64 +4
29JUN27 7.50 C 0.245 0.245 0.245 0.249 -0.007 23 20 34 +20
29JUN27 7.75 C 0.000 0.000 0.000 0.200 -0.007 23 0 49 0
29JUN27 8.00 C 0.000 0.000 0.000 0.158 -0.006 23 0 86 0
29JUN27 8.25 C 0.000 0.000 0.000 0.124 -0.006 23 0 121 0
29JUN27 8.50 C 0.000 0.000 0.000 0.098 0.000 23 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.076 -0.004 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.059 -0.005 23 0 10 0
29JUN27 9.25 C 0.000 0.000 0.000 0.046 -0.003 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.035 -0.003 23 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.027 -0.003 23 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.020 -0.003 23 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.012 -0.001 23 0 0 0
TOTAL CALL 9,509 130,704 +2,629
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 36 0 500 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 30 0 60 0
30JUL26 5.50 P 0.000 0.000 0.000 0.003 -0.001 27 0 492 0
30JUL26 5.75 P 0.023 0.026 0.023 0.011 -0.006 26 700 2,225 +700
30JUL26 6.00 P 0.051 0.051 0.042 0.039 -0.013 26 989 5,011 +594
30JUL26 6.25 P 0.091 0.136 0.090 0.100 -0.024 26 1,109 9,867 +630
30JUL26 6.50 P 0.200 0.246 0.197 0.219 -0.026 26 1,129 7,423 +489
30JUL26 6.75 P 0.357 0.423 0.357 0.391 -0.024 28 55 4,925 -55
30JUL26 7.00 P 0.000 0.000 0.000 0.607 -0.019 31 0 3,426 0
30JUL26 7.25 P 0.000 0.000 0.000 0.844 -0.018 35 0 1,807 0
30JUL26 7.50 P 0.000 0.000 0.000 1.077 -0.003 35 0 260 0
30JUL26 7.75 P 0.000 0.000 0.000 1.326 -0.029 40 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.593 -0.009 54 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.830 -0.023 53 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.101 -0.004 68 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.355 0.000 75 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.598 -0.007 78 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.842 -0.013 79 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 3.090 -0.015 83 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 3.330 -0.028 81 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.570 -0.037 0 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 4.101 -0.004 106 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 31 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 0.000 27 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 -0.001 25 0 800 0
28AUG26 5.25 P 0.016 0.016 0.016 0.004 -0.003 25 100 320 +100
28AUG26 5.50 P 0.000 0.000 0.000 0.012 -0.007 24 0 250 0
28AUG26 5.75 P 0.050 0.058 0.050 0.034 -0.013 24 190 1,375 +50
28AUG26 6.00 P 0.086 0.108 0.084 0.080 -0.021 24 253 816 +243
28AUG26 6.25 P 0.171 0.197 0.163 0.160 -0.027 25 456 2,131 +456
28AUG26 6.50 P 0.300 0.310 0.268 0.280 -0.031 25 630 3,544 +401
28AUG26 6.75 P 0.432 0.453 0.431 0.441 -0.027 25 652 2,397 +322
28AUG26 7.00 P 0.000 0.000 0.000 0.616 -0.029 24 0 1,531 0
28AUG26 7.25 P 0.000 0.000 0.000 0.862 0.000 29 0 550 0
28AUG26 7.50 P 0.000 0.000 0.000 1.100 +0.012 32 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 1.353 -0.004 37 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.600 -0.003 41 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.857 -0.001 47 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.107 -0.001 51 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.355 -0.003 55 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.598 -0.010 56 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.851 -0.004 61 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 3.096 -0.012 63 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 3.358 0.000 70 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.596 -0.011 69 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 4.103 -0.002 78 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 35 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 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 0.001 -0.001 25 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.002 -0.001 25 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.003 -0.001 25 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.004 -0.002 24 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.011 -0.005 24 0 1,977 0
29SEP26 5.50 P 0.051 0.051 0.051 0.028 -0.009 24 200 37,010 +200
29SEP26 5.75 P 0.000 0.000 0.000 0.062 -0.015 24 0 20,516 0
29SEP26 6.00 P 0.000 0.000 0.000 0.120 -0.020 24 0 10,577 0
29SEP26 6.25 P 0.222 0.222 0.222 0.209 -0.023 24 30 18,106 -30
29SEP26 6.50 P 0.000 0.000 0.000 0.329 -0.026 24 0 3,060 0
29SEP26 6.75 P 0.458 0.464 0.458 0.486 -0.027 25 60 4,303 +30
29SEP26 7.00 P 0.000 0.000 0.000 0.652 -0.034 24 0 1,190 0
29SEP26 7.25 P 0.000 0.000 0.000 0.884 +0.003 27 0 1,375 0
29SEP26 7.50 P 0.000 0.000 0.000 1.116 +0.015 29 0 80 0
29SEP26 7.75 P 0.000 0.000 0.000 1.353 -0.009 31 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.600 -0.003 34 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.857 -0.001 39 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.107 -0.001 43 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.355 -0.003 45 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.598 -0.010 47 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.864 +0.009 53 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.114 +0.006 56 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.358 0.000 58 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.606 -0.001 60 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 4.103 -0.002 64 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.002 0.000 25 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.003 -0.001 25 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.004 -0.001 24 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.006 -0.002 24 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.008 -0.003 23 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.021 -0.005 24 0 0 0
29OCT26 5.50 P 0.058 0.058 0.058 0.045 -0.009 24 20 120 +20
29OCT26 5.75 P 0.000 0.000 0.000 0.086 -0.013 24 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.152 -0.018 24 0 35 0
29OCT26 6.25 P 0.000 0.000 0.000 0.244 -0.021 24 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.367 -0.024 24 0 30 0
29OCT26 6.75 P 0.500 0.500 0.500 0.515 -0.025 24 30 120 +30
29OCT26 7.00 P 0.000 0.000 0.000 0.692 -0.010 24 0 20 0
29OCT26 7.25 P 0.000 0.000 0.000 0.894 -0.005 25 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.116 +0.002 26 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.361 -0.005 29 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.600 -0.008 31 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.857 -0.004 35 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.107 -0.001 38 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.355 -0.003 40 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.598 -0.010 42 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.864 +0.006 47 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.114 +0.006 50 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.002 -0.001 24 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.003 -0.001 24 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.004 -0.001 23 0 25 0
30DEC26 4.50 P 0.023 0.023 0.023 0.006 -0.001 23 100 240 +100
30DEC26 4.60 P 0.000 0.000 0.000 0.008 -0.002 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.012 -0.002 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.016 -0.003 23 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.022 -0.004 23 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.030 -0.005 23 0 235 0
30DEC26 5.25 P 0.074 0.074 0.074 0.058 -0.008 23 30 721 0
30DEC26 5.50 P 0.000 0.000 0.000 0.102 -0.012 23 0 456 0
30DEC26 5.75 P 0.000 0.000 0.000 0.169 -0.013 23 0 879 0
30DEC26 6.00 P 0.232 0.232 0.232 0.247 -0.015 23 5 790 0
30DEC26 6.25 P 0.000 0.000 0.000 0.349 -0.022 22 0 1,232 0
30DEC26 6.50 P 0.000 0.000 0.000 0.479 -0.020 22 0 3,711 0
30DEC26 6.75 P 0.602 0.602 0.602 0.632 -0.020 22 30 3,888 0
30DEC26 7.00 P 0.000 0.000 0.000 0.837 -0.012 23 0 528 0
30DEC26 7.25 P 0.000 0.000 0.000 1.035 -0.008 24 0 680 0
30DEC26 7.50 P 0.000 0.000 0.000 1.242 -0.005 24 0 180 0
30DEC26 7.75 P 0.000 0.000 0.000 1.461 -0.005 24 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.677 -0.017 23 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.919 -0.008 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.152 -0.013 24 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.388 -0.017 23 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.639 -0.008 26 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.891 +0.001 29 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.130 -0.003 28 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.379 +0.002 30 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.624 +0.002 31 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 4.114 +0.001 32 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.011 0.000 24 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.015 0.000 24 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.019 0.000 23 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.026 0.000 24 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.033 0.000 24 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.043 0.000 24 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.053 0.000 24 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.067 0.000 24 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.109 0.000 24 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.163 -0.005 23 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.230 -0.014 23 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.322 -0.014 23 0 469 0
30MAR27 6.25 P 0.000 0.000 0.000 0.433 -0.015 23 0 713 0
30MAR27 6.50 P 0.000 0.000 0.000 0.563 -0.019 23 0 542 0
30MAR27 6.75 P 0.000 0.000 0.000 0.713 -0.021 22 0 303 0
30MAR27 7.00 P 0.000 0.000 0.000 0.893 -0.016 23 0 859 0
30MAR27 7.25 P 0.000 0.000 0.000 1.092 -0.005 24 0 1,318 0
30MAR27 7.50 P 0.000 0.000 0.000 1.294 -0.007 24 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.504 -0.010 24 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.726 -0.004 24 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.942 -0.015 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.184 -0.003 25 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.418 -0.007 25 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.661 -0.005 26 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.891 -0.014 25 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.130 -0.015 25 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.379 -0.007 26 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.624 -0.009 27 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 4.114 -0.013 28 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.026 -0.004 23 0 120 0
29JUN27 4.50 P 0.052 0.052 0.052 0.033 -0.004 23 20 20 +20
29JUN27 4.60 P 0.000 0.000 0.000 0.042 -0.005 23 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.052 -0.005 23 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.064 -0.007 23 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.077 -0.008 23 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.093 -0.009 23 0 172 0
29JUN27 5.25 P 0.000 0.000 0.000 0.142 -0.013 23 0 251 0
29JUN27 5.50 P 0.000 0.000 0.000 0.205 -0.012 23 0 360 0
29JUN27 5.75 P 0.000 0.000 0.000 0.276 -0.017 23 0 708 0
29JUN27 6.00 P 0.000 0.000 0.000 0.369 -0.021 22 0 118 0
29JUN27 6.25 P 0.000 0.000 0.000 0.484 -0.020 22 0 284 0
29JUN27 6.50 P 0.000 0.000 0.000 0.610 -0.034 22 0 322 0
29JUN27 6.75 P 0.000 0.000 0.000 0.770 -0.026 22 0 132 0
29JUN27 7.00 P 0.000 0.000 0.000 0.932 -0.024 22 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 1.131 -0.006 23 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.329 -0.001 23 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.538 +0.002 24 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.751 -0.002 24 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.974 -0.002 24 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.200 -0.004 24 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.436 -0.004 25 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.673 -0.003 25 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.914 +0.003 26 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.130 -0.028 22 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.379 -0.018 24 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 3.624 -0.016 25 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 4.114 -0.013 26 0 0 0
TOTAL PUT 6,788 194,546 +4,300
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.54
30JUL26 3.70 C 0.000 0.000 0.000 0.848 -0.088 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 0.749 -0.087 26 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 0.649 -0.087 22 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.551 -0.085 23 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.455 -0.081 23 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.367 -0.069 25 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.270 -0.066 20 0 0 0
30JUL26 4.40 C 0.215 0.215 0.215 0.200 -0.030 22 1 3 +1
30JUL26 4.50 C 0.000 0.000 0.000 0.146 -0.004 24 0 128 0
30JUL26 4.60 C 0.000 0.000 0.000 0.096 0.000 24 0 44 0
30JUL26 4.70 C 0.053 0.065 0.053 0.056 -0.004 23 8 48 -4
30JUL26 4.80 C 0.036 0.036 0.036 0.034 -0.003 23 30 60 0
30JUL26 4.90 C 0.031 0.032 0.031 0.019 -0.002 23 67 232 +67
30JUL26 5.00 C 0.013 0.013 0.013 0.010 -0.002 23 10 331 +10
30JUL26 5.25 C 0.000 0.000 0.000 0.002 0.000 24 0 422 0
30JUL26 5.50 C 0.000 0.000 0.000 0.001 0.000 28 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 0.002 0.002 0.002 0.001 0.000 49 14 22 +14
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 63 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 0.860 -0.076 26 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 0.763 -0.073 25 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.664 -0.072 22 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.575 -0.061 24 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.486 -0.050 24 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.399 -0.037 23 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.323 -0.013 23 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.267 +0.017 25 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.207 +0.011 24 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.149 -0.004 23 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.109 -0.004 23 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.078 -0.005 23 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.055 -0.004 23 0 49 0
28AUG26 5.00 C 0.044 0.044 0.044 0.039 -0.003 24 34 218 -34
28AUG26 5.25 C 0.021 0.021 0.021 0.014 -0.003 24 37 39 +7
28AUG26 5.50 C 0.000 0.000 0.000 0.005 -0.001 24 0 62 0
28AUG26 5.75 C 0.000 0.000 0.000 0.002 0.000 25 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 0.869 -0.067 20 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.774 -0.062 21 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.683 -0.053 22 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.594 -0.042 22 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.510 -0.026 22 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.433 -0.003 22 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.367 +0.026 23 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.293 +0.009 22 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.228 +0.001 21 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.179 -0.002 21 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.144 -0.002 22 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.112 -0.001 22 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.084 -0.005 22 0 138 0
29SEP26 5.00 C 0.000 0.000 0.000 0.062 -0.004 22 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.027 -0.003 22 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.011 -0.002 22 0 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.004 -0.001 22 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 -0.001 21 0 60 0
29SEP26 6.25 C 0.000 0.000 0.000 0.001 0.000 24 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 29 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 36 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 0.886 -0.050 22 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 0.794 -0.042 22 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.705 -0.031 22 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.619 -0.017 22 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.539 +0.003 22 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.463 +0.020 22 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.394 +0.020 22 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.328 +0.016 22 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.273 +0.007 22 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.220 +0.003 22 0 60 0
29OCT26 4.70 C 0.180 0.180 0.180 0.178 +0.006 22 200 200 +200
29OCT26 4.80 C 0.139 0.139 0.139 0.143 +0.005 22 4 30 0
29OCT26 4.90 C 0.000 0.000 0.000 0.114 +0.006 22 0 57 0
29OCT26 5.00 C 0.000 0.000 0.000 0.092 +0.009 22 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.049 +0.007 22 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 0.024 +0.004 22 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.011 +0.002 22 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.005 +0.001 23 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.002 +0.001 22 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 0.923 -0.013 23 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.811 -0.025 18 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 0.726 -0.010 19 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.648 0.000 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.575 +0.004 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.507 +0.009 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.443 +0.007 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.385 +0.007 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.332 +0.005 21 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.284 +0.003 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.242 +0.003 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.204 +0.002 22 0 0 0
30DEC26 4.90 C 0.150 0.150 0.150 0.171 0.000 22 4 4 +4
30DEC26 5.00 C 0.000 0.000 0.000 0.143 +0.001 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.088 -0.001 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.053 -0.001 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.032 -0.001 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.017 -0.001 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.009 -0.001 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 0.003 0.000 23 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 0.002 0.000 24 0 6 0
30DEC26 7.25 C 0.000 0.000 0.000 0.001 0.000 23 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 26 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 0.923 -0.031 22 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 0.836 -0.012 22 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.756 -0.017 22 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.680 -0.021 22 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.608 -0.027 22 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.539 -0.033 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.475 -0.038 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.415 -0.044 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.357 -0.050 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.313 -0.049 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.271 -0.047 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.232 -0.049 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.198 -0.047 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.168 -0.048 22 0 6 0
30MAR27 5.25 C 0.000 0.000 0.000 0.110 -0.041 22 0 6 0
30MAR27 5.50 C 0.000 0.000 0.000 0.069 -0.035 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.043 -0.027 22 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.026 -0.021 21 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.016 -0.015 22 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.009 -0.011 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.005 -0.008 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.003 -0.005 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.002 -0.003 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.001 -0.002 21 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 0.947 -0.020 23 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 0.869 -0.022 23 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 0.793 -0.026 23 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.723 -0.027 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.654 -0.031 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.590 -0.034 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.531 -0.034 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.474 -0.038 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.424 -0.037 23 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.376 -0.040 23 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.335 -0.037 23 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.295 -0.038 23 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.262 -0.035 23 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.230 -0.034 22 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.165 -0.030 22 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.117 -0.025 22 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.082 -0.020 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.057 -0.019 22 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.039 -0.014 22 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.026 -0.010 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.018 -0.007 22 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.012 -0.005 22 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.008 -0.003 22 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.005 -0.003 22 0 0 0
TOTAL CALL 409 3,595 +265
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 -0.001 24 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.003 -0.002 24 0 0 0
30JUL26 4.10 P 0.000 0.000 0.000 0.006 -0.004 23 0 50 0
30JUL26 4.20 P 0.000 0.000 0.000 0.014 -0.007 23 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.030 -0.011 23 0 212 0
30JUL26 4.40 P 0.070 0.070 0.070 0.053 -0.015 23 1 61 +1
30JUL26 4.50 P 0.000 0.000 0.000 0.090 -0.017 22 5 195 +5
30JUL26 4.60 P 0.000 0.000 0.000 0.148 -0.012 24 0 340 0
30JUL26 4.70 P 0.000 0.000 0.000 0.215 -0.023 24 0 62 0
30JUL26 4.80 P 0.324 0.324 0.318 0.294 -0.023 25 8 37 +2
30JUL26 4.90 P 0.000 0.000 0.000 0.382 -0.023 27 0 94 0
30JUL26 5.00 P 0.000 0.000 0.000 0.477 -0.023 30 0 378 0
30JUL26 5.25 P 0.000 0.000 0.000 0.729 +0.010 41 0 86 0
30JUL26 5.50 P 0.000 0.000 0.000 0.979 +0.011 50 0 0 -1
30JUL26 5.75 P 0.000 0.000 0.000 1.229 +0.011 59 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.479 +0.011 67 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.728 +0.010 74 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.978 +0.010 81 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 2.228 +0.010 87 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.478 +0.010 93 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.728 +0.010 99 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.978 +0.010 105 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.002 -0.001 24 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.004 -0.003 24 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.008 -0.005 24 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.015 -0.007 24 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.027 -0.008 24 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.044 -0.010 24 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.069 -0.012 24 0 3 0
28AUG26 4.40 P 0.102 0.102 0.102 0.103 -0.013 24 5 95 +5
28AUG26 4.50 P 0.156 0.156 0.156 0.146 -0.012 24 26 58 +26
28AUG26 4.60 P 0.000 0.000 0.000 0.196 -0.014 24 0 80 0
28AUG26 4.70 P 0.000 0.000 0.000 0.261 -0.014 25 0 32 0
28AUG26 4.80 P 0.000 0.000 0.000 0.327 -0.022 24 0 80 0
28AUG26 4.90 P 0.000 0.000 0.000 0.407 -0.030 25 0 72 0
28AUG26 5.00 P 0.000 0.000 0.000 0.491 -0.024 25 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.729 +0.009 30 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.979 +0.010 37 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 1.229 +0.011 43 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.479 +0.010 49 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.728 +0.010 54 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.978 +0.010 59 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 2.228 +0.009 64 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.478 +0.010 68 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.728 +0.010 72 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.986 +0.018 80 0 0 0
29SEP26 3.70 P 0.000 0.000 0.000 0.004 -0.003 21 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.009 -0.004 22 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.015 -0.006 22 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.025 -0.009 22 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.041 -0.010 22 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.062 -0.013 22 2 15 -2
29SEP26 4.30 P 0.000 0.000 0.000 0.090 -0.013 22 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.125 -0.011 22 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.169 -0.012 22 0 42 0
29SEP26 4.60 P 0.000 0.000 0.000 0.222 -0.009 22 0 109 0
29SEP26 4.70 P 0.000 0.000 0.000 0.283 -0.014 23 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.351 -0.010 23 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.427 -0.026 23 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.506 -0.029 24 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.738 -0.021 27 0 245 0
29SEP26 5.50 P 0.000 0.000 0.000 0.979 -0.014 31 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 1.229 -0.014 36 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.479 -0.014 41 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.728 -0.015 45 0 49 0
29SEP26 6.50 P 0.000 0.000 0.000 1.978 -0.015 49 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.228 -0.015 53 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.478 -0.015 56 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.728 -0.015 60 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.986 -0.007 66 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 3.218 -0.024 62 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.467 -0.025 64 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.011 +0.001 22 0 0 0
29OCT26 3.80 P 0.032 0.032 0.032 0.018 +0.001 22 30 30 +30
29OCT26 3.90 P 0.043 0.043 0.043 0.028 0.000 22 30 30 +30
29OCT26 4.00 P 0.000 0.000 0.000 0.043 0.000 22 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.062 0.000 23 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.086 -0.002 22 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.118 -0.002 23 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.156 0.000 23 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.201 +0.002 23 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.253 +0.005 23 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.312 +0.003 23 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.369 -0.004 22 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.439 -0.014 22 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.516 -0.019 22 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.738 -0.021 24 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.979 -0.014 28 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 1.229 -0.014 32 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.479 -0.014 36 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.728 -0.015 40 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.978 -0.015 44 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 2.228 -0.015 47 0 0 0
30DEC26 3.70 P 0.000 0.000 0.000 0.026 -0.005 22 0 0 0
30DEC26 3.80 P 0.000 0.000 0.000 0.039 -0.006 23 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.054 -0.008 23 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.073 -0.010 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.098 -0.010 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.128 -0.012 23 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.163 -0.014 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.202 -0.017 23 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.250 -0.017 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.302 -0.019 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.360 -0.020 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.424 -0.021 23 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.493 -0.022 24 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.566 -0.023 24 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.772 -0.023 25 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 1.000 -0.023 27 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 1.247 -0.019 30 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.504 +0.006 35 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.745 0.000 38 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.978 -0.015 37 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.228 -0.015 40 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.478 -0.015 43 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.728 -0.015 46 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.986 -0.007 50 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 3.218 -0.024 48 0 0 0
30MAR27 3.70 P 0.000 0.000 0.000 0.063 +0.003 22 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.083 +0.004 22 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.107 +0.006 22 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.136 +0.010 22 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.170 +0.013 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.202 +0.010 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.249 +0.018 22 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.292 +0.016 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.340 +0.016 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.394 +0.015 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.455 +0.020 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.520 +0.021 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.588 +0.023 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.664 +0.027 21 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.862 +0.031 21 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 1.079 +0.033 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.314 +0.036 23 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.534 +0.009 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.772 0.000 20 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 2.011 +0.006 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.257 +0.001 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.501 +0.001 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.746 +0.002 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.986 -0.007 0 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.095 +0.017 22 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.119 +0.021 22 2 2 +2
29JUN27 3.90 P 0.000 0.000 0.000 0.143 +0.020 22 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.172 +0.021 22 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.204 +0.021 22 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.241 +0.022 22 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.285 +0.026 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.331 +0.026 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.383 +0.031 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.436 +0.029 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.496 +0.033 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.556 +0.030 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.623 +0.032 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.692 +0.032 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.885 +0.036 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 1.093 +0.035 21 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.314 +0.029 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.534 +0.007 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.772 -0.002 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 2.011 -0.002 0 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 2.257 +0.001 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.501 +0.001 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.746 +0.002 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.990 -0.003 0 0 0 0
TOTAL PUT 109 4,006 +98
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XTW - CHINA TOWER ($0.001) CLOSING PRICE HK$ 9.04
30JUL26 6.50 C 0.000 0.000 0.000 2.552 +0.118 0 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.303 +0.120 0 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 2.054 +0.120 0 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.805 +0.117 0 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.557 +0.117 25 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.310 +0.121 26 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.061 +0.116 21 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.822 +0.110 22 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.598 +0.097 22 0 0 0
30JUL26 8.75 C 0.411 0.411 0.411 0.403 +0.076 22 15 109 0
30JUL26 9.00 C 0.275 0.277 0.275 0.240 +0.054 21 25 204 0
30JUL26 9.25 C 0.141 0.141 0.141 0.135 +0.031 21 12 237 0
30JUL26 9.50 C 0.085 0.085 0.085 0.070 +0.020 22 45 77 +32
30JUL26 9.75 C 0.055 0.055 0.055 0.031 +0.010 22 10 309 0
30JUL26 10.00 C 0.029 0.029 0.029 0.013 +0.005 22 8 133 +8
30JUL26 10.50 C 0.000 0.000 0.000 0.002 +0.001 23 0 619 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 27 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 32 0 489 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 37 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 42 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 47 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 51 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 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 2.572 +0.117 34 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.324 +0.117 32 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.077 +0.114 30 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.831 +0.116 28 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.586 +0.113 26 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.343 +0.109 24 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.100 +0.107 22 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.878 +0.096 22 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.675 +0.082 22 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.496 +0.059 21 0 45 0
28AUG26 9.00 C 0.000 0.000 0.000 0.342 +0.049 21 0 15 0
28AUG26 9.25 C 0.261 0.261 0.261 0.234 +0.029 21 16 93 0
28AUG26 9.50 C 0.000 0.000 0.000 0.157 +0.024 22 0 273 0
28AUG26 9.75 C 0.000 0.000 0.000 0.096 +0.015 22 0 192 0
28AUG26 10.00 C 0.089 0.096 0.089 0.056 +0.009 22 185 367 +185
28AUG26 10.50 C 0.046 0.046 0.046 0.017 +0.003 22 10 431 +10
28AUG26 11.00 C 0.000 0.000 0.000 0.004 0.000 22 0 224 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 22 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 29 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 32 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 38 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 43 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.578 +0.119 35 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.331 +0.119 33 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.084 +0.118 30 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.838 +0.116 28 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.594 +0.113 26 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.355 +0.109 24 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.113 +0.106 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.898 +0.097 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.702 +0.103 22 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.545 +0.070 22 0 140 0
29SEP26 9.00 C 0.000 0.000 0.000 0.402 +0.058 22 0 239 0
29SEP26 9.25 C 0.000 0.000 0.000 0.268 +0.026 21 0 144 0
29SEP26 9.50 C 0.000 0.000 0.000 0.196 +0.032 22 0 223 0
29SEP26 9.75 C 0.000 0.000 0.000 0.131 +0.024 22 0 120 0
29SEP26 10.00 C 0.000 0.000 0.000 0.085 +0.016 22 0 564 0
29SEP26 10.50 C 0.000 0.000 0.000 0.032 +0.006 22 0 467 0
29SEP26 11.00 C 0.000 0.000 0.000 0.011 +0.002 22 0 275 0
29SEP26 11.50 C 0.000 0.000 0.000 0.004 +0.001 22 0 396 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 22 0 2,204 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 24 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 27 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 29 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 34 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 36 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 38 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 40 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 42 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 2.579 +0.118 33 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.333 +0.119 31 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.086 +0.116 29 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.842 +0.115 27 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.601 +0.111 25 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.367 +0.106 24 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.134 +0.109 23 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.930 +0.102 23 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.746 +0.113 22 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.569 +0.079 21 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.438 +0.067 22 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.340 +0.047 22 0 50 0
29OCT26 9.50 C 0.000 0.000 0.000 0.261 +0.048 23 0 60 0
29OCT26 9.75 C 0.000 0.000 0.000 0.190 +0.038 23 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.136 +0.029 23 0 11 0
29OCT26 10.50 C 0.000 0.000 0.000 0.067 +0.017 23 0 0 0
29OCT26 11.00 C 0.078 0.078 0.078 0.031 +0.009 23 20 20 +20
29OCT26 11.50 C 0.000 0.000 0.000 0.013 +0.004 23 0 0 0
29OCT26 12.00 C 0.000 0.000 0.000 0.005 +0.002 22 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.002 +0.001 22 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.581 +0.117 29 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.334 +0.114 27 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.092 +0.112 26 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.855 +0.109 25 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.626 +0.103 25 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.409 +0.097 24 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.208 +0.118 24 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.999 +0.085 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.833 +0.075 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.689 +0.048 23 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.547 +0.026 22 0 155 0
30DEC26 9.25 C 0.000 0.000 0.000 0.470 +0.049 23 0 60 0
30DEC26 9.50 C 0.000 0.000 0.000 0.376 +0.040 23 0 10 0
30DEC26 9.75 C 0.000 0.000 0.000 0.296 +0.030 23 0 149 0
30DEC26 10.00 C 0.000 0.000 0.000 0.234 +0.027 23 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.141 +0.017 23 0 16 0
30DEC26 11.00 C 0.000 0.000 0.000 0.081 +0.011 23 0 53 0
30DEC26 11.50 C 0.000 0.000 0.000 0.045 +0.006 23 0 275 0
30DEC26 12.00 C 0.000 0.000 0.000 0.024 +0.003 23 0 8,208 0
30DEC26 12.50 C 0.000 0.000 0.000 0.013 +0.002 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.007 +0.001 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 0.002 +0.001 23 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 23 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 26 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 30 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 31 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.606 +0.112 29 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.373 +0.109 28 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.147 +0.105 27 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.929 +0.100 26 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.721 +0.101 26 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.521 +0.094 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.337 +0.087 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.133 +0.075 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.981 +0.065 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.848 +0.062 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.705 +0.011 22 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.636 +0.045 24 0 0 0
30MAR27 9.50 C 0.610 0.610 0.610 0.539 +0.042 23 2 52 +2
30MAR27 9.75 C 0.000 0.000 0.000 0.454 +0.035 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.377 +0.027 23 0 91 0
30MAR27 10.50 C 0.000 0.000 0.000 0.261 +0.020 23 0 56 0
30MAR27 11.00 C 0.000 0.000 0.000 0.176 +0.014 23 0 40 0
30MAR27 11.50 C 0.000 0.000 0.000 0.117 +0.010 23 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.076 +0.006 23 0 155 0
30MAR27 12.50 C 0.000 0.000 0.000 0.048 +0.003 23 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.031 +0.003 23 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.019 +0.001 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.012 +0.001 23 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.007 0.000 23 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.005 +0.001 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.002 0.000 22 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 22 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.661 +0.116 28 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.435 +0.108 27 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.217 +0.104 26 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.006 +0.098 25 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.805 +0.093 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.617 +0.084 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.428 +0.063 23 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.279 +0.073 23 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.141 +0.078 24 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 1.014 +0.081 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.900 +0.075 24 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 0.792 +0.070 24 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.700 +0.067 24 0 0 0
29JUN27 9.75 C 0.000 0.000 0.000 0.610 +0.058 24 0 90 0
29JUN27 10.00 C 0.530 0.530 0.530 0.537 +0.057 24 10 40 +10
29JUN27 10.50 C 0.000 0.000 0.000 0.417 +0.035 25 0 110 0
29JUN27 11.00 C 0.000 0.000 0.000 0.315 +0.031 25 0 124 0
29JUN27 11.50 C 0.000 0.000 0.000 0.240 +0.031 25 0 407 0
29JUN27 12.00 C 0.000 0.000 0.000 0.176 +0.024 25 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.128 +0.019 25 0 5 0
29JUN27 13.00 C 0.000 0.000 0.000 0.094 +0.017 25 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.068 +0.012 25 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.048 +0.008 25 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.034 +0.006 25 0 31 0
TOTAL CALL 358 26,393 +267
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 -0.001 22 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.004 -0.004 22 0 30 0
30JUL26 8.25 P 0.026 0.026 0.026 0.014 -0.011 22 30 120 +30
30JUL26 8.50 P 0.000 0.000 0.000 0.040 -0.024 22 0 200 0
30JUL26 8.75 P 0.100 0.100 0.100 0.097 -0.043 22 12 260 0
30JUL26 9.00 P 0.000 0.000 0.000 0.195 -0.063 22 0 289 0
30JUL26 9.25 P 0.000 0.000 0.000 0.339 -0.075 23 0 105 0
30JUL26 9.50 P 0.000 0.000 0.000 0.512 -0.101 22 0 61 0
30JUL26 9.75 P 0.000 0.000 0.000 0.727 -0.112 22 0 277 0
30JUL26 10.00 P 0.000 0.000 0.000 0.962 -0.151 21 0 176 0
30JUL26 10.50 P 1.600 1.600 1.600 1.460 -0.125 0 5 272 -5
30JUL26 11.00 P 0.000 0.000 0.000 1.965 -0.119 40 0 49 0
30JUL26 11.50 P 0.000 0.000 0.000 2.465 -0.119 47 0 20 0
30JUL26 12.00 P 0.000 0.000 0.000 2.964 -0.120 53 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 3.465 -0.119 60 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.965 -0.119 66 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.465 -0.119 72 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.965 -0.119 77 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 5.465 -0.119 82 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.965 -0.119 87 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 6.465 -0.119 92 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.965 -0.118 97 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 0.001 0.000 25 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 0.001 -0.002 22 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.004 -0.003 22 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.010 -0.008 22 0 100 0
28AUG26 8.00 P 0.000 0.000 0.000 0.024 -0.015 22 0 10 0
28AUG26 8.25 P 0.064 0.064 0.064 0.052 -0.026 22 45 127 +45
28AUG26 8.50 P 0.000 0.000 0.000 0.101 -0.040 22 0 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.175 -0.054 22 0 92 0
28AUG26 9.00 P 0.000 0.000 0.000 0.283 -0.073 22 0 93 0
28AUG26 9.25 P 0.000 0.000 0.000 0.423 -0.088 22 0 532 0
28AUG26 9.50 P 0.600 0.600 0.600 0.577 -0.119 22 10 462 0
28AUG26 9.75 P 0.000 0.000 0.000 0.771 -0.107 22 0 125 0
28AUG26 10.00 P 0.000 0.000 0.000 0.986 -0.127 22 0 147 0
28AUG26 10.50 P 1.450 1.500 1.450 1.472 -0.113 26 30 40 -30
28AUG26 11.00 P 0.000 0.000 0.000 1.966 -0.118 30 0 87 0
28AUG26 11.50 P 0.000 0.000 0.000 2.466 -0.118 36 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.966 -0.118 41 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.465 -0.119 45 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.966 -0.118 50 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.466 -0.118 54 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.966 -0.118 58 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.466 -0.118 62 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.966 -0.118 66 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.465 -0.119 69 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 0.001 -0.002 21 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.004 -0.003 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.010 -0.006 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.022 -0.011 22 0 14 0
29SEP26 7.75 P 0.000 0.000 0.000 0.044 -0.018 22 0 55 0
29SEP26 8.00 P 0.089 0.089 0.089 0.082 -0.021 22 15 198 +15
29SEP26 8.25 P 0.000 0.000 0.000 0.134 -0.031 22 0 205 0
29SEP26 8.50 P 0.000 0.000 0.000 0.204 -0.047 21 0 193 0
29SEP26 8.75 P 0.000 0.000 0.000 0.303 -0.060 21 0 186 0
29SEP26 9.00 P 0.000 0.000 0.000 0.427 -0.073 21 0 284 0
29SEP26 9.25 P 0.000 0.000 0.000 0.599 -0.064 22 0 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.792 -0.099 23 0 226 0
29SEP26 9.75 P 0.000 0.000 0.000 0.993 -0.106 24 0 206 0
29SEP26 10.00 P 0.000 0.000 0.000 1.211 -0.050 25 0 344 0
29SEP26 10.50 P 0.000 0.000 0.000 1.622 -0.108 20 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 2.092 -0.112 0 0 377 0
29SEP26 11.50 P 2.562 2.562 2.562 2.574 -0.115 0 5 214 0
29SEP26 12.00 P 0.000 0.000 0.000 3.061 -0.117 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.553 -0.116 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 4.046 -0.118 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.540 -0.119 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 5.036 -0.119 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.533 -0.118 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 6.030 -0.118 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.528 -0.118 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 7.024 -0.119 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.522 -0.118 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 8.019 -0.119 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.517 -0.118 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.002 -0.001 22 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.006 -0.001 23 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.012 -0.003 22 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.026 -0.005 23 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.047 -0.009 23 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.075 -0.020 22 0 70 0
29OCT26 8.00 P 0.000 0.000 0.000 0.121 -0.020 22 0 0 0
29OCT26 8.25 P 0.173 0.173 0.173 0.184 -0.027 22 30 15 +15
29OCT26 8.50 P 0.000 0.000 0.000 0.266 -0.036 22 0 10 0
29OCT26 8.75 P 0.350 0.355 0.350 0.369 -0.047 22 30 30 +30
29OCT26 9.00 P 0.486 0.486 0.486 0.494 -0.091 22 10 10 +10
29OCT26 9.25 P 0.000 0.000 0.000 0.678 -0.072 24 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 0.852 -0.056 24 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 1.014 -0.089 22 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.217 -0.097 23 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.653 -0.105 22 0 43 0
29OCT26 11.00 P 0.000 0.000 0.000 2.114 -0.110 21 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.590 -0.113 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.075 -0.115 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.564 -0.116 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.011 -0.003 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.020 -0.007 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.035 -0.010 23 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.055 -0.016 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.087 -0.021 22 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.134 -0.025 23 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.196 -0.028 23 0 53 0
30DEC26 8.25 P 0.000 0.000 0.000 0.261 -0.044 22 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.351 -0.052 22 0 292 0
30DEC26 8.75 P 0.000 0.000 0.000 0.458 -0.060 22 0 190 0
30DEC26 9.00 P 0.000 0.000 0.000 0.583 -0.067 22 0 325 0
30DEC26 9.25 P 0.000 0.000 0.000 0.724 -0.102 22 0 172 0
30DEC26 9.50 P 0.000 0.000 0.000 0.908 -0.088 23 0 180 0
30DEC26 9.75 P 0.000 0.000 0.000 1.084 -0.097 23 0 46 0
30DEC26 10.00 P 1.268 1.268 1.268 1.283 -0.091 23 5 342 +5
30DEC26 10.50 P 1.654 1.663 1.654 1.700 -0.088 23 30 354 +30
30DEC26 11.00 P 0.000 0.000 0.000 2.142 -0.106 22 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.608 -0.109 20 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 3.085 -0.112 0 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.570 -0.115 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 4.059 -0.116 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.552 -0.117 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.047 -0.117 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.542 -0.118 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.039 -0.118 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.536 -0.118 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.033 -0.118 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.530 -0.118 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.027 -0.119 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.525 -0.118 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.033 -0.009 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.052 -0.011 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.075 -0.018 23 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.115 -0.018 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.157 -0.027 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.209 -0.036 23 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.278 -0.043 23 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.359 -0.052 22 0 218 0
30MAR27 8.50 P 0.000 0.000 0.000 0.453 -0.062 22 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.565 -0.066 22 0 85 0
30MAR27 9.00 P 0.000 0.000 0.000 0.690 -0.073 22 0 106 0
30MAR27 9.25 P 0.000 0.000 0.000 0.827 -0.082 22 0 185 0
30MAR27 9.50 P 0.000 0.000 0.000 1.009 -0.090 23 0 135 0
30MAR27 9.75 P 0.000 0.000 0.000 1.179 -0.073 23 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.356 -0.088 23 0 143 0
30MAR27 10.50 P 0.000 0.000 0.000 1.754 -0.096 23 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.183 -0.101 23 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 2.634 -0.106 22 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 3.101 -0.111 19 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.579 -0.114 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.065 -0.115 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.554 -0.116 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.048 -0.117 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.543 -0.118 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.039 -0.118 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.536 -0.118 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.033 -0.118 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.080 -0.007 25 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.113 -0.009 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.154 -0.013 25 0 10 0
29JUN27 7.25 P 0.000 0.000 0.000 0.202 -0.019 25 0 50 0
29JUN27 7.50 P 0.000 0.000 0.000 0.265 -0.020 25 0 70 0
29JUN27 7.75 P 0.333 0.333 0.333 0.338 -0.026 25 3 191 +3
29JUN27 8.00 P 0.000 0.000 0.000 0.416 -0.037 25 0 148 0
29JUN27 8.25 P 0.000 0.000 0.000 0.518 -0.035 25 0 53 0
29JUN27 8.50 P 0.000 0.000 0.000 0.625 -0.044 25 0 55 0
29JUN27 8.75 P 0.000 0.000 0.000 0.746 -0.048 25 0 7 0
29JUN27 9.00 P 0.000 0.000 0.000 0.880 -0.055 25 0 87 0
29JUN27 9.25 P 0.000 0.000 0.000 1.023 -0.062 25 0 97 0
29JUN27 9.50 P 0.000 0.000 0.000 1.182 -0.066 26 0 79 0
29JUN27 9.75 P 0.000 0.000 0.000 1.346 -0.076 26 0 182 0
29JUN27 10.00 P 0.000 0.000 0.000 1.527 -0.079 26 0 217 0
29JUN27 10.50 P 2.059 2.059 2.059 1.913 -0.089 27 12 145 0
29JUN27 11.00 P 0.000 0.000 0.000 2.332 -0.100 27 0 97 0
29JUN27 11.50 P 0.000 0.000 0.000 2.779 -0.108 28 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.248 -0.115 30 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.701 -0.121 30 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.163 -0.118 30 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.625 -0.121 29 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.099 -0.117 28 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.571 -0.118 0 0 0 0
TOTAL PUT 272 15,149 +148
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$ 10.96
30JUL26 8.25 C 0.00 0.00 0.00 2.72 -0.05 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.49 -0.04 47 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.24 -0.05 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.97 -0.06 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.76 -0.02 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.54 -0.04 42 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.33 -0.03 43 0 0 0
30JUL26 10.00 C 1.12 1.12 1.12 1.15 -0.02 45 15 15 +15
30JUL26 10.50 C 0.00 0.00 0.00 0.81 -0.03 45 0 19 0
30JUL26 11.00 C 0.59 0.59 0.52 0.54 -0.03 46 3 18 +1
30JUL26 11.50 C 0.00 0.00 0.00 0.36 -0.01 47 0 190 0
30JUL26 12.00 C 0.25 0.25 0.25 0.21 -0.03 46 2 137 +2
30JUL26 12.50 C 0.00 0.00 0.00 0.12 -0.02 46 0 197 0
30JUL26 13.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 405 0
30JUL26 13.50 C 0.00 0.00 0.00 0.04 -0.01 48 0 226 0
30JUL26 14.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 742 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 -0.01 48 0 618 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 626 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 57 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 62 0 279 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 1,484 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 149 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 74 0 96 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 78 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 81 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 85 0 249 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 88 0 182 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 91 0 360 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 98 0 444 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 104 0 740 0
28AUG26 8.25 C 0.00 0.00 0.00 2.75 -0.06 29 0 0 0
28AUG26 8.50 C 2.56 2.56 2.56 2.54 -0.02 42 2 2 +2
28AUG26 8.75 C 0.00 0.00 0.00 2.29 -0.05 38 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.09 -0.02 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.90 -0.02 44 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.66 -0.05 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.49 -0.04 42 0 0 0
28AUG26 10.00 C 1.33 1.33 1.33 1.34 -0.03 44 30 23 +23
28AUG26 10.50 C 1.08 1.10 0.99 1.03 -0.04 44 60 90 +60
28AUG26 11.00 C 0.78 0.78 0.78 0.78 -0.03 45 250 255 +250
28AUG26 11.50 C 0.00 0.00 0.00 0.59 -0.02 46 0 44 0
28AUG26 12.00 C 0.00 0.00 0.00 0.43 -0.04 46 0 30 0
28AUG26 12.50 C 0.37 0.37 0.37 0.30 -0.04 46 500 506 +458
28AUG26 13.00 C 0.00 0.00 0.00 0.21 -0.03 46 0 195 0
28AUG26 13.50 C 0.00 0.00 0.00 0.14 -0.03 45 0 195 0
28AUG26 14.00 C 0.00 0.00 0.00 0.10 -0.02 46 0 129 0
28AUG26 14.50 C 0.00 0.00 0.00 0.07 -0.01 47 0 84 0
28AUG26 15.00 C 0.00 0.00 0.00 0.04 -0.02 45 0 102 0
28AUG26 15.50 C 0.00 0.00 0.00 0.03 -0.01 47 0 71 0
28AUG26 16.00 C 0.00 0.00 0.00 0.02 -0.01 47 0 165 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 -0.01 45 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 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 56 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 61 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 72 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 4.25 -0.04 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.00 0.00 35 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.78 +0.02 53 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.54 +0.03 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.32 0.00 54 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.03 +0.01 41 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.82 -0.01 45 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.61 -0.05 47 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.36 -0.06 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.19 -0.06 46 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.00 -0.05 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.82 -0.04 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.59 -0.09 44 0 0 0
29SEP26 10.00 C 1.49 1.49 1.49 1.47 -0.02 46 15 41 +15
29SEP26 10.50 C 1.20 1.20 1.19 1.16 -0.04 45 30 30 +28
29SEP26 11.00 C 0.00 0.00 0.00 0.90 -0.04 45 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 0.69 -0.03 45 0 45 0
29SEP26 12.00 C 0.00 0.00 0.00 0.52 -0.03 44 0 226 0
29SEP26 12.50 C 0.00 0.00 0.00 0.39 -0.02 44 0 47 0
29SEP26 13.00 C 0.00 0.00 0.00 0.29 -0.02 44 0 133 0
29SEP26 13.50 C 0.00 0.00 0.00 0.21 -0.02 44 0 106 0
29SEP26 14.00 C 0.00 0.00 0.00 0.15 -0.01 44 0 312 0
29SEP26 14.50 C 0.00 0.00 0.00 0.11 -0.01 44 0 254 0
29SEP26 15.00 C 0.00 0.00 0.00 0.08 -0.01 44 0 338 0
29SEP26 15.50 C 0.00 0.00 0.00 0.06 0.00 45 0 208 0
29SEP26 16.00 C 0.00 0.00 0.00 0.04 -0.01 44 0 141 0
29SEP26 16.50 C 0.00 0.00 0.00 0.03 0.00 45 0 589 0
29SEP26 17.00 C 0.00 0.00 0.00 0.02 0.00 45 0 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 206 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 51 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 53 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 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 0.00 47 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.65 -0.05 47 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.45 0.00 47 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.25 -0.05 47 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.04 -0.05 45 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.88 -0.04 46 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.68 -0.07 44 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.57 -0.01 46 0 0 0
29OCT26 10.50 C 1.27 1.27 1.27 1.28 -0.03 46 15 15 0
29OCT26 11.00 C 0.00 0.00 0.00 1.03 -0.04 45 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.83 -0.03 45 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.66 -0.03 45 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.52 -0.02 45 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.40 -0.03 45 0 5 0
29OCT26 13.50 C 0.00 0.00 0.00 0.32 -0.02 45 0 3 0
29OCT26 14.00 C 0.00 0.00 0.00 0.24 -0.02 44 0 2 0
29OCT26 14.50 C 0.00 0.00 0.00 0.19 -0.01 45 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.15 -0.01 45 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.11 -0.01 44 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 3.78 0.00 43 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.56 +0.01 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.38 +0.01 48 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.10 -0.06 42 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.92 -0.03 45 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.72 -0.04 44 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.53 -0.04 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.34 -0.05 44 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.17 -0.04 44 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.01 -0.04 44 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.85 -0.04 43 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.70 -0.05 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.45 -0.03 43 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.27 +0.01 45 0 4 0
30DEC26 11.50 C 0.00 0.00 0.00 1.07 0.00 45 0 11 0
30DEC26 12.00 C 0.00 0.00 0.00 0.89 0.00 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 0.63 +0.01 44 0 21 0
30DEC26 13.50 C 0.00 0.00 0.00 0.52 0.00 44 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.43 0.00 44 0 35 0
30DEC26 14.50 C 0.00 0.00 0.00 0.35 0.00 44 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.30 +0.01 44 0 115 0
30DEC26 15.50 C 0.00 0.00 0.00 0.24 0.00 44 0 17 0
30DEC26 16.00 C 0.00 0.00 0.00 0.20 +0.01 44 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.16 0.00 44 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.14 +0.01 44 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.11 0.00 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 44 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 0.00 0.00 0.00 0.03 0.00 45 0 90 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 45 0 75 0
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 3.00 -0.05 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.82 -0.04 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.72 -0.01 43 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.55 -0.01 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.38 -0.03 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.23 -0.03 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.08 -0.03 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.94 -0.04 42 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.70 -0.04 42 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.49 -0.03 42 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.29 -0.04 42 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.12 -0.04 42 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 0.96 -0.04 41 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 0.83 -0.03 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.71 -0.03 41 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 0.61 -0.03 41 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 0.53 -0.02 41 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.45 -0.02 41 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 0.38 -0.02 41 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.33 -0.02 41 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.24 -0.01 41 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.20 -0.02 41 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 -0.02 41 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.15 -0.01 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.13 0.00 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.11 -0.01 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 130 0
30MAR27 21.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 159 0
29JUN27 8.25 C 0.00 0.00 0.00 3.18 -0.04 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.02 -0.03 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.87 -0.03 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.71 -0.03 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.57 -0.03 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.43 -0.03 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.30 -0.03 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.18 -0.02 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.94 -0.03 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.72 -0.02 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.53 -0.03 41 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.39 -0.02 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.24 -0.02 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.11 -0.02 42 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 0.98 -0.02 42 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 0.87 -0.02 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.77 -0.02 42 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.68 -0.01 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.60 -0.02 42 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.53 0.00 42 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.45 -0.02 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.40 -0.01 41 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.35 -0.01 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.31 -0.01 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.28 -0.01 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.24 -0.01 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.22 -0.01 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.19 -0.01 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.15 0.00 41 0 0 0
TOTAL CALL 922 18,765 +854
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.02 -0.01 47 0 0 0
30JUL26 9.00 P 0.04 0.04 0.04 0.04 0.00 49 8 8 +8
30JUL26 9.25 P 0.06 0.07 0.06 0.06 0.00 48 46 46 +46
30JUL26 9.50 P 0.09 0.10 0.09 0.09 0.00 48 54 54 +54
30JUL26 9.75 P 0.15 0.15 0.15 0.13 0.00 47 45 150 +45
30JUL26 10.00 P 0.18 0.18 0.18 0.18 -0.01 46 10 435 +10
30JUL26 10.50 P 0.33 0.36 0.33 0.33 -0.02 46 6 802 +1
30JUL26 11.00 P 0.55 0.57 0.55 0.57 -0.01 47 21 351 +20
30JUL26 11.50 P 0.00 0.00 0.00 0.88 0.00 48 0 120 0
30JUL26 12.00 P 1.23 1.23 1.23 1.26 +0.01 49 1 238 -1
30JUL26 12.50 P 0.00 0.00 0.00 1.69 +0.02 53 0 472 0
30JUL26 13.00 P 0.00 0.00 0.00 2.15 +0.03 57 0 476 0
30JUL26 13.50 P 0.00 0.00 0.00 2.61 +0.01 58 0 410 0
30JUL26 14.00 P 0.00 0.00 0.00 3.09 -0.01 61 0 440 0
30JUL26 14.50 P 0.00 0.00 0.00 3.59 -0.02 68 0 549 0
30JUL26 15.00 P 0.00 0.00 0.00 4.08 -0.04 72 0 923 0
30JUL26 15.50 P 0.00 0.00 0.00 4.54 -0.07 0 0 663 0
30JUL26 16.00 P 0.00 0.00 0.00 5.04 +0.04 0 0 98 0
30JUL26 16.50 P 0.00 0.00 0.00 5.54 +0.04 0 0 255 0
30JUL26 17.00 P 0.00 0.00 0.00 6.04 +0.04 0 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 6.54 +0.04 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.04 +0.04 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.54 +0.04 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.04 +0.04 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.54 +0.04 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 9.04 +0.04 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 10.04 +0.04 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 11.04 +0.04 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.04 -0.01 46 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 -0.01 46 0 0 0
28AUG26 8.75 P 0.09 0.09 0.09 0.09 -0.01 46 2 52 +2
28AUG26 9.00 P 0.00 0.00 0.00 0.12 -0.01 46 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 0.16 -0.02 45 0 191 0
28AUG26 9.50 P 0.00 0.00 0.00 0.21 -0.02 45 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.28 -0.02 46 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 0.35 -0.03 45 0 8 0
28AUG26 10.50 P 0.53 0.53 0.53 0.53 -0.04 45 29 96 +29
28AUG26 11.00 P 0.75 0.79 0.75 0.79 -0.03 46 10 72 +10
28AUG26 11.50 P 0.00 0.00 0.00 1.10 -0.01 47 0 198 0
28AUG26 12.00 P 0.00 0.00 0.00 1.46 0.00 48 0 268 0
28AUG26 12.50 P 0.00 0.00 0.00 1.84 0.00 49 0 52 0
28AUG26 13.00 P 0.00 0.00 0.00 2.27 +0.01 51 0 109 0
28AUG26 13.50 P 0.00 0.00 0.00 2.72 +0.02 53 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 3.19 +0.03 56 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 3.66 +0.03 59 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 4.12 0.00 58 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 4.65 +0.03 67 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 5.12 +0.04 67 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 5.58 +0.02 64 0 75 0
28AUG26 17.00 P 0.00 0.00 0.00 6.08 +0.06 68 0 180 0
28AUG26 17.50 P 0.00 0.00 0.00 6.54 0.00 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.04 +0.04 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.54 +0.04 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.04 +0.04 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.54 +0.04 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 9.04 +0.04 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 10.04 +0.04 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 11.04 +0.04 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 0.06 -0.01 44 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 0.00 45 0 39 0
29SEP26 8.50 P 0.15 0.15 0.15 0.16 0.00 45 1 1 +1
29SEP26 8.75 P 0.19 0.19 0.19 0.20 0.00 44 32 33 +24
29SEP26 9.00 P 0.00 0.00 0.00 0.25 0.00 44 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.31 0.00 43 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.38 -0.01 43 0 99 0
29SEP26 9.75 P 0.00 0.00 0.00 0.47 0.00 43 0 46 0
29SEP26 10.00 P 0.52 0.54 0.52 0.57 +0.01 43 8 61 +4
29SEP26 10.50 P 0.00 0.00 0.00 0.79 0.00 43 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 1.05 0.00 42 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.36 +0.01 42 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 1.70 +0.01 41 0 38 0
29SEP26 12.50 P 0.00 0.00 0.00 2.07 -0.01 40 0 26 0
29SEP26 13.00 P 0.00 0.00 0.00 2.46 +0.01 38 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 2.90 -0.01 38 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 3.34 -0.01 36 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 3.79 +0.01 30 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.25 +0.01 0 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 4.73 -0.02 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 5.19 +0.02 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.68 -0.03 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 6.15 +0.01 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 6.64 -0.01 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 7.64 +0.02 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 8.09 0.00 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.60 0.00 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 0.00 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.23 +0.03 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.23 +0.04 56 0 0 0
29OCT26 8.25 P 0.17 0.18 0.17 0.19 0.00 45 7 7 +7
29OCT26 8.50 P 0.00 0.00 0.00 0.23 -0.01 44 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 0.33 0.33 0.33 0.34 -0.01 43 2 2 +2
29OCT26 9.25 P 0.00 0.00 0.00 0.42 0.00 44 0 2 0
29OCT26 9.50 P 0.00 0.00 0.00 0.50 -0.01 43 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.59 -0.01 43 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.69 -0.01 43 0 9 0
29OCT26 10.50 P 0.00 0.00 0.00 0.92 -0.01 43 0 13 0
29OCT26 11.00 P 0.00 0.00 0.00 1.19 0.00 42 0 41 0
29OCT26 11.50 P 1.50 1.50 1.50 1.49 -0.01 42 15 30 +15
29OCT26 12.00 P 1.75 1.75 1.75 1.85 -0.02 43 15 45 +15
29OCT26 12.50 P 0.00 0.00 0.00 2.23 0.00 43 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.64 +0.01 44 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.07 +0.02 45 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.50 +0.01 45 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.94 +0.02 44 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.40 +0.02 45 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.88 +0.01 46 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.34 +0.01 45 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.13 +0.01 44 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.17 +0.01 44 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.20 0.00 43 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.24 +0.01 43 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.30 +0.02 43 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.36 +0.02 43 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 0.43 +0.02 43 0 1 0
30DEC26 9.00 P 0.44 0.44 0.44 0.50 +0.02 43 10 48 +10
30DEC26 9.25 P 0.00 0.00 0.00 0.59 +0.02 43 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.68 +0.03 43 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.78 +0.02 43 0 7 0
30DEC26 10.00 P 0.00 0.00 0.00 0.89 +0.03 43 0 90 0
30DEC26 10.50 P 0.00 0.00 0.00 1.13 +0.03 42 0 122 0
30DEC26 11.00 P 0.00 0.00 0.00 1.40 +0.02 42 0 33 0
30DEC26 11.50 P 0.00 0.00 0.00 1.72 0.00 43 0 3 0
30DEC26 12.00 P 0.00 0.00 0.00 2.01 +0.01 41 0 3,160 0
30DEC26 12.50 P 0.00 0.00 0.00 2.38 +0.01 42 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 2.77 0.00 42 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.19 +0.02 43 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 3.61 +0.01 43 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 4.04 0.00 43 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 4.49 +0.01 43 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 4.95 +0.02 44 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 5.41 +0.02 44 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 5.87 +0.02 43 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 6.34 +0.01 43 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 6.81 +0.02 42 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 7.29 +0.03 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.77 +0.02 39 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.25 +0.03 26 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.74 +0.03 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.21 +0.01 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.19 -0.02 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.23 +0.03 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.23 +0.04 43 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.40 -0.01 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.47 0.00 40 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.54 -0.01 40 0 3 0
30MAR27 9.00 P 0.00 0.00 0.00 0.63 -0.01 40 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.71 -0.01 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 0.92 -0.01 40 0 17 0
30MAR27 10.00 P 0.00 0.00 0.00 1.03 -0.01 40 0 32 0
30MAR27 10.50 P 0.00 0.00 0.00 1.27 -0.01 39 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 1.56 0.00 40 0 9 0
30MAR27 11.50 P 0.00 0.00 0.00 1.84 -0.02 39 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.17 +0.01 39 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 2.53 +0.01 39 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.92 +0.01 40 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 3.32 +0.01 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.74 +0.02 41 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 4.16 +0.02 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.60 +0.02 42 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.04 +0.02 42 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.49 +0.02 42 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 5.95 +0.02 42 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 6.39 +0.02 41 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.86 +0.03 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.34 +0.03 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.81 +0.02 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.30 +0.03 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.78 +0.03 40 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.27 +0.03 40 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 10.26 +0.04 42 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.24 +0.04 40 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.23 +0.03 39 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.56 +0.02 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.62 -0.01 40 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.71 0.00 40 0 6 0
29JUN27 9.00 P 0.74 0.74 0.74 0.80 0.00 40 2 2 +2
29JUN27 9.25 P 0.00 0.00 0.00 0.90 0.00 40 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 1.00 0.00 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.11 0.00 40 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 1.23 0.00 40 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 1.49 +0.01 40 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 1.78 +0.03 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.10 +0.01 41 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 2.36 0.00 39 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.74 +0.03 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.10 +0.02 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 3.48 0.00 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.90 +0.01 41 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 4.30 +0.01 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.71 +0.01 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.14 +0.01 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.58 +0.02 41 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 6.02 +0.02 41 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 6.48 +0.02 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.93 +0.02 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.40 +0.02 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.87 +0.02 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 8.34 +0.02 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.82 +0.02 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 9.30 +0.02 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 10.28 +0.03 42 0 0 0
TOTAL PUT 324 16,847 +304
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$ 9.58
30JUL26 6.75 C 0.00 0.00 0.00 2.85 +0.25 57 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.60 +0.25 51 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.35 +0.25 45 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.10 +0.24 39 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.86 +0.24 42 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.62 +0.23 41 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.39 +0.22 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.17 +0.20 41 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.97 +0.18 41 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.78 +0.16 41 0 10 0
30JUL26 9.25 C 0.00 0.00 0.00 0.62 +0.13 41 0 21 0
30JUL26 9.50 C 0.46 0.46 0.46 0.48 +0.12 41 2 18 +2
30JUL26 9.75 C 0.00 0.00 0.00 0.35 +0.08 40 0 15 0
30JUL26 10.00 C 0.26 0.26 0.26 0.26 +0.06 40 3 64 +3
30JUL26 10.50 C 0.00 0.00 0.00 0.14 +0.04 41 0 178 0
30JUL26 11.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 523 0
30JUL26 11.50 C 0.05 0.05 0.05 0.03 +0.01 42 20 306 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 424 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 47 0 131 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 63 0 47 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 72 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 77 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 81 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 85 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.87 +0.24 43 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.63 +0.24 44 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.39 +0.23 43 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.16 +0.22 43 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.94 +0.22 44 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.73 +0.21 44 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.53 +0.20 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.34 +0.18 44 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.16 +0.16 44 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.00 +0.15 44 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.87 +0.15 45 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.72 +0.11 44 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 0.61 +0.10 44 0 10 0
28AUG26 10.00 C 0.00 0.00 0.00 0.51 +0.08 44 0 27 0
28AUG26 10.50 C 0.00 0.00 0.00 0.36 +0.07 45 0 60 0
28AUG26 11.00 C 0.24 0.24 0.24 0.23 +0.04 44 5 170 +5
28AUG26 11.50 C 0.16 0.16 0.16 0.15 +0.03 44 2 135 +2
28AUG26 12.00 C 0.00 0.00 0.00 0.10 +0.02 45 0 201 0
28AUG26 12.50 C 0.00 0.00 0.00 0.06 +0.01 45 0 223 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 97 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 42 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 18 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 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 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.91 +0.23 43 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.68 +0.23 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.45 +0.22 42 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.23 +0.21 42 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.03 +0.21 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.83 +0.19 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.64 +0.18 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.46 +0.16 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.30 +0.16 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.14 +0.14 42 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.01 +0.14 43 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.88 +0.11 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.77 +0.10 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.68 +0.11 44 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.50 +0.07 43 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.36 +0.05 43 0 60 0
29SEP26 11.50 C 0.27 0.27 0.27 0.26 +0.04 43 1 23 0
29SEP26 12.00 C 0.00 0.00 0.00 0.18 +0.02 43 0 63 0
29SEP26 12.50 C 0.16 0.16 0.16 0.13 +0.02 43 15 37 +15
29SEP26 13.00 C 0.00 0.00 0.00 0.09 +0.02 43 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 +0.01 44 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 210 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 53 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 57 0 10 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 60 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.94 +0.24 40 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.72 +0.24 41 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.50 +0.23 41 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.28 +0.22 40 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.08 +0.21 40 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.89 +0.20 40 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.71 +0.20 40 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.53 +0.18 40 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.37 +0.17 40 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.22 +0.16 40 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.09 +0.14 40 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.96 +0.13 40 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.85 +0.12 40 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.75 +0.11 40 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.58 +0.10 41 0 0 0
29OCT26 11.00 C 0.45 0.45 0.45 0.44 +0.08 41 20 20 +20
29OCT26 11.50 C 0.00 0.00 0.00 0.33 +0.07 41 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.24 +0.05 41 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.17 +0.03 40 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.13 +0.04 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 3.04 +0.24 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.82 +0.22 40 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.62 +0.22 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.42 +0.21 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.24 +0.21 40 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.06 +0.20 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.89 +0.19 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.73 +0.18 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.58 +0.17 40 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.44 +0.16 40 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.31 +0.15 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.19 +0.15 40 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.07 +0.13 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.97 +0.12 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.79 +0.11 40 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 0.63 +0.09 40 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.51 +0.08 40 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.40 +0.06 40 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.32 +0.05 40 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.25 +0.04 40 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.20 +0.04 40 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.16 +0.03 40 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.12 +0.02 40 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.09 +0.01 40 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 +0.02 41 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.04 +0.01 39 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.02 +0.01 39 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 3 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 4 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 1 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 44 0 6 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.18 +0.23 40 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.98 +0.22 40 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.80 +0.22 40 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.62 +0.21 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.44 +0.20 40 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.28 +0.20 40 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.12 +0.19 40 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.97 +0.18 40 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 1.83 +0.17 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.70 +0.17 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.57 +0.15 40 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.46 +0.15 40 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.35 +0.15 40 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.24 +0.13 40 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.06 +0.12 40 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.90 +0.11 40 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.76 +0.10 40 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.64 +0.08 40 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.54 +0.08 40 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.45 +0.06 40 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.38 +0.06 40 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 +0.05 40 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.26 +0.04 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.22 +0.03 40 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 +0.03 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 +0.02 40 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.13 +0.02 40 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.11 +0.02 40 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.09 +0.02 40 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.07 +0.01 40 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.06 +0.01 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.05 +0.01 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.04 +0.01 40 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.03 +0.01 39 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.32 +0.22 40 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.14 +0.22 40 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.96 +0.21 40 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.79 +0.20 40 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.63 +0.20 40 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.47 +0.19 40 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 2.33 +0.19 40 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.19 +0.19 40 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.05 +0.17 40 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.92 +0.16 40 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.80 +0.16 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.69 +0.16 40 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.58 +0.15 40 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.48 +0.14 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.29 +0.13 40 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.13 +0.12 40 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.98 +0.10 40 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.86 +0.10 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.74 +0.08 40 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.65 +0.08 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.56 +0.07 40 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.49 +0.07 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.42 +0.05 40 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.35 +0.04 40 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 0.32 +0.05 40 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.27 +0.03 40 0 0 0
TOTAL CALL 68 6,547 +47
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.02 -0.01 46 0 0 0
30JUL26 8.00 P 0.04 0.04 0.04 0.03 -0.02 44 45 45 +35
30JUL26 8.25 P 0.05 0.05 0.05 0.05 -0.03 43 40 40 0
30JUL26 8.50 P 0.00 0.00 0.00 0.08 -0.04 42 0 24 0
30JUL26 8.75 P 0.00 0.00 0.00 0.12 -0.06 41 0 23 0
30JUL26 9.00 P 0.00 0.00 0.00 0.19 -0.08 42 0 35 0
30JUL26 9.25 P 0.26 0.26 0.26 0.28 -0.10 42 15 36 0
30JUL26 9.50 P 0.00 0.00 0.00 0.38 -0.13 41 0 12 0
30JUL26 9.75 P 0.00 0.00 0.00 0.52 -0.15 41 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.67 -0.18 41 0 48 0
30JUL26 10.50 P 0.00 0.00 0.00 1.04 -0.21 41 0 75 0
30JUL26 11.00 P 0.00 0.00 0.00 1.47 -0.23 42 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 1.93 -0.25 39 0 62 0
30JUL26 12.00 P 0.00 0.00 0.00 2.42 -0.25 0 0 245 0
30JUL26 12.50 P 0.00 0.00 0.00 2.92 -0.25 0 0 2 0
30JUL26 13.00 P 0.00 0.00 0.00 3.42 -0.25 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.92 -0.25 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.42 -0.25 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.92 -0.25 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.42 -0.25 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.92 -0.25 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.42 -0.25 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.92 -0.25 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.42 -0.25 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.92 -0.25 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.42 -0.25 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 -0.02 44 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.05 -0.03 44 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.08 -0.04 45 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.12 -0.04 45 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.17 -0.05 45 0 5 0
28AUG26 8.50 P 0.00 0.00 0.00 0.23 -0.06 45 0 21 0
28AUG26 8.75 P 0.00 0.00 0.00 0.30 -0.08 44 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.39 -0.09 45 0 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.50 -0.10 45 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.61 -0.12 44 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.75 -0.13 45 0 18 0
28AUG26 10.00 P 0.00 0.00 0.00 0.91 -0.14 46 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 1.23 -0.18 44 0 33 0
28AUG26 11.00 P 0.00 0.00 0.00 1.61 -0.20 44 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 2.03 -0.22 44 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 2.48 -0.23 44 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.95 -0.24 45 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 3.43 -0.24 45 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.92 -0.25 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.42 -0.25 0 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 4.92 -0.25 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.42 -0.25 0 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 5.92 -0.25 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.42 -0.25 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.92 -0.25 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.07 -0.03 42 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.10 -0.04 42 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.14 -0.06 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.19 -0.06 43 0 3 0
29SEP26 8.25 P 0.00 0.00 0.00 0.26 -0.06 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.32 -0.08 42 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.40 -0.10 42 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.50 -0.11 42 0 17 0
29SEP26 9.25 P 0.00 0.00 0.00 0.61 -0.12 42 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.74 -0.13 43 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.86 -0.16 42 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 1.01 -0.17 42 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.34 -0.19 42 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.71 -0.20 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 2.11 -0.22 43 0 2 0
29SEP26 12.00 P 0.00 0.00 0.00 2.54 -0.23 43 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.99 -0.23 43 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 3.45 -0.25 42 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.93 -0.25 42 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.42 -0.25 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.92 -0.25 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 5.42 -0.25 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 5.92 -0.25 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 6.42 -0.25 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 6.92 -0.25 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.42 -0.25 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.92 -0.25 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.42 -0.25 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 8.92 -0.25 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.42 -0.25 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.92 -0.25 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.42 -0.25 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.42 -0.25 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.42 -0.25 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.42 -0.25 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.42 -0.25 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.42 -0.25 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.42 -0.25 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.42 -0.25 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.42 -0.25 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.42 -0.25 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.13 -0.04 40 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.18 -0.05 40 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.24 -0.05 41 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.30 -0.06 40 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.37 -0.08 40 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.47 -0.07 41 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.57 -0.08 40 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.68 -0.10 40 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.80 -0.11 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.93 -0.13 40 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.08 -0.14 40 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.40 -0.16 40 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.76 -0.18 40 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.15 -0.20 40 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.57 -0.21 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.01 -0.22 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.47 -0.23 40 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.11 -0.02 40 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.19 -0.03 40 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.24 -0.04 40 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.30 -0.05 40 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.37 -0.06 40 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.45 -0.06 40 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.53 -0.08 40 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.63 -0.08 40 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.74 -0.09 40 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.86 -0.10 40 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.98 -0.12 40 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 1.12 -0.12 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.26 -0.13 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.58 -0.14 40 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.92 -0.17 40 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 2.30 -0.18 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.69 -0.20 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.11 -0.21 40 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 3.55 -0.22 40 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.00 -0.23 40 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.47 -0.23 40 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.94 -0.24 40 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.43 -0.24 40 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.92 -0.25 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.42 -0.25 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.92 -0.25 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.42 -0.25 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.92 -0.25 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.42 -0.25 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.92 -0.25 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.42 -0.25 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.92 -0.25 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.42 -0.25 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 11.42 -0.25 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.42 -0.25 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 13.42 -0.25 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.42 -0.25 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.42 -0.25 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.20 -0.04 40 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.26 -0.03 40 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.31 -0.05 40 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.38 -0.05 40 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.45 -0.06 40 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.53 -0.06 40 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.62 -0.07 40 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.72 -0.08 40 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.83 -0.08 40 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.94 -0.09 40 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.06 -0.10 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.19 -0.11 40 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.33 -0.12 40 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.47 -0.12 40 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.78 -0.14 40 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 2.11 -0.16 40 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.48 -0.16 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.86 -0.18 40 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.26 -0.19 40 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.68 -0.20 40 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.11 -0.21 40 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.55 -0.22 40 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.01 -0.23 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.48 -0.23 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.95 -0.24 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.43 -0.25 40 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.92 -0.25 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.42 -0.25 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.92 -0.25 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.42 -0.25 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.92 -0.25 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.42 -0.25 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.92 -0.25 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.42 -0.25 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.30 -0.03 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.36 -0.04 40 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.43 -0.04 40 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.50 -0.06 40 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.59 -0.06 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.67 -0.07 40 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.77 -0.08 40 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.88 -0.07 40 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.98 -0.09 40 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 1.11 -0.09 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.23 -0.10 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.36 -0.11 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.50 -0.12 40 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.65 -0.12 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.95 -0.14 40 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.28 -0.15 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.64 -0.16 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.01 -0.17 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.40 -0.18 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.80 -0.19 40 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.22 -0.20 40 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.65 -0.20 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.09 -0.21 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.54 -0.22 40 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.00 -0.23 40 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.47 -0.24 40 0 0 0
TOTAL PUT 100 2,575 +35
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$ 107.50
03JUL26 65.00 C 0.00 0.00 0.00 42.50 +13.19 0 0 0 0
03JUL26 67.50 C 0.00 0.00 0.00 40.00 +13.19 0 0 0 0
03JUL26 70.00 C 0.00 0.00 0.00 37.50 +13.15 0 0 0 0
03JUL26 72.50 C 0.00 0.00 0.00 35.00 +13.19 0 0 0 0
03JUL26 75.00 C 0.00 0.00 0.00 32.50 +13.19 0 0 0 0
03JUL26 77.50 C 0.00 0.00 0.00 30.00 +13.19 0 0 0 0
03JUL26 80.00 C 0.00 0.00 0.00 27.50 +13.19 0 0 0 0
03JUL26 82.50 C 0.00 0.00 0.00 25.00 +13.19 0 0 0 0
03JUL26 85.00 C 0.00 0.00 0.00 22.50 +13.15 0 0 0 0
03JUL26 87.50 C 0.00 0.00 0.00 20.00 +13.03 0 0 0 -1
03JUL26 90.00 C 0.00 0.00 0.00 17.50 +12.70 0 0 0 -7
03JUL26 92.50 C 0.00 0.00 0.00 15.00 +12.02 0 0 0 -31
03JUL26 95.00 C 11.00 11.80 10.50 12.50 +10.90 0 6 0 -36
03JUL26 97.50 C 7.00 7.00 7.00 10.00 +9.23 0 1 0 -16
03JUL26 100.00 C 6.85 6.85 6.85 7.50 +7.16 0 2 0 -57
03JUL26 102.50 C 0.00 0.00 0.00 5.00 +4.87 0 0 0 -30
03JUL26 105.00 C 2.40 3.00 2.40 2.50 +2.46 0 252 0 -63
03JUL26 107.50 C 1.17 1.17 0.62 0.00 -0.02 0 67 68 +57
03JUL26 110.00 C 1.27 1.49 0.19 0.00 -0.01 0 64 190 +28
03JUL26 112.50 C 0.61 1.60 0.61 0.00 -0.01 0 17 25 +12
03JUL26 115.00 C 0.40 0.91 0.40 0.00 -0.01 0 36 30 -30
03JUL26 117.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 30 0
03JUL26 120.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
03JUL26 122.50 C 0.09 0.10 0.09 0.00 -0.01 0 40 55 +40
03JUL26 125.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 127.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 130.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 132.50 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 42.54 +13.20 115 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 40.64 +13.79 212 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 37.99 +13.59 186 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 35.04 +12.85 0 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 32.55 +12.99 91 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 30.56 +13.16 153 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 28.41 +13.66 160 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 25.87 +13.33 145 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 23.36 +12.88 131 0 0 0
10JUL26 87.50 C 17.00 17.00 17.00 20.90 +12.30 120 1 2 0
10JUL26 90.00 C 0.00 0.00 0.00 18.51 +11.60 112 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 16.20 +10.92 105 0 1 0
10JUL26 95.00 C 10.40 15.00 10.40 13.75 +9.66 94 13 48 +5
10JUL26 97.50 C 13.00 13.00 13.00 11.61 +8.52 89 1 0 -1
10JUL26 100.00 C 0.00 0.00 0.00 9.83 +7.52 90 0 22 0
10JUL26 102.50 C 8.00 8.00 8.00 8.12 +6.44 89 2 32 -2
10JUL26 105.00 C 4.49 6.45 4.49 6.85 +5.60 93 17 25 +7
10JUL26 107.50 C 5.42 5.42 5.42 5.52 +4.65 92 15 2 -15
10JUL26 110.00 C 3.00 5.90 3.00 4.39 +3.80 92 80 79 +36
10JUL26 112.50 C 2.17 4.93 2.17 3.44 +3.04 91 65 50 +50
10JUL26 115.00 C 1.70 3.80 1.70 2.65 +2.39 91 181 143 +143
10JUL26 117.50 C 1.50 3.20 1.50 2.02 - 91 113 113 -
30JUL26 65.00 C 0.00 0.00 0.00 43.42 +13.33 122 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 41.01 +13.29 117 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 38.96 +13.59 122 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 36.48 +13.42 114 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 34.05 +13.13 108 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 31.66 +12.93 102 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 29.32 +12.82 98 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 26.61 +11.96 86 0 60 0
30JUL26 85.00 C 0.00 0.00 0.00 24.87 +11.94 91 0 30 0
30JUL26 87.50 C 23.00 23.00 23.00 22.76 +11.42 89 2 3 0
30JUL26 90.00 C 18.00 18.00 18.00 20.47 +10.58 84 1 62 -1
30JUL26 92.50 C 0.00 0.00 0.00 18.84 +10.24 86 0 77 0
30JUL26 95.00 C 15.00 19.00 15.00 17.01 +9.70 85 5 36 -3
30JUL26 97.50 C 0.00 0.00 0.00 15.07 +8.80 81 0 300 0
30JUL26 100.00 C 11.80 16.14 11.80 13.37 +8.02 80 7 110 -1
30JUL26 102.50 C 0.00 0.00 0.00 12.03 +7.47 80 0 2 0
30JUL26 105.00 C 12.00 12.00 11.02 10.95 +7.09 82 25 53 -9
30JUL26 107.50 C 8.00 9.29 8.00 9.71 +6.45 82 12 72 +1
30JUL26 110.00 C 7.30 9.88 7.30 8.58 +5.88 82 46 298 +10
30JUL26 112.50 C 6.25 8.66 6.25 7.56 +5.28 81 30 169 0
30JUL26 115.00 C 5.10 8.30 4.99 6.63 +4.73 81 26 146 +4
30JUL26 117.50 C 5.89 7.89 5.89 5.80 +4.22 81 5 61 +5
30JUL26 120.00 C 3.50 6.55 3.50 5.06 +3.77 81 198 253 +98
30JUL26 122.50 C 3.71 5.10 3.50 4.40 +3.34 81 45 88 +40
30JUL26 125.00 C 3.12 5.15 3.00 3.81 +2.95 81 44 86 +25
30JUL26 127.50 C 2.88 4.03 2.88 3.29 +2.59 81 57 129 +57
30JUL26 130.00 C 1.80 4.00 1.80 2.84 +2.27 81 60 242 +32
30JUL26 132.50 C 3.30 3.30 2.66 2.44 +1.98 80 6 37 +6
30JUL26 135.00 C 1.20 3.09 1.20 2.09 +1.72 80 36 113 +26
30JUL26 137.50 C 1.00 2.56 1.00 1.79 +1.49 80 22 108 +3
30JUL26 140.00 C 2.00 2.60 1.80 1.53 +1.29 80 163 294 -73
30JUL26 142.50 C 1.25 1.31 1.25 1.30 +1.11 80 4 46 +4
30JUL26 145.00 C 1.00 1.46 1.00 1.11 +0.96 80 30 60 +24
30JUL26 147.50 C 0.00 0.00 0.00 0.94 +0.82 80 0 7 0
30JUL26 150.00 C 0.80 1.40 0.80 0.79 +0.69 80 16 238 +16
30JUL26 152.50 C 1.30 1.30 1.30 0.67 +0.59 80 1 15 0
30JUL26 155.00 C 0.00 0.00 0.00 0.57 +0.51 80 0 22 0
30JUL26 157.50 C 0.00 0.00 0.00 0.48 +0.43 80 0 49 0
30JUL26 160.00 C 1.00 1.00 1.00 0.40 +0.36 80 1 303 +1
30JUL26 162.50 C 0.00 0.00 0.00 0.34 +0.31 80 0 167 0
30JUL26 165.00 C 0.71 0.71 0.71 0.28 +0.26 80 5 122 0
30JUL26 167.50 C 0.00 0.00 0.00 0.24 +0.23 80 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.20 +0.19 80 0 57 0
30JUL26 172.50 C 0.00 0.00 0.00 0.17 +0.16 80 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.14 +0.13 80 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.12 +0.11 80 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.10 +0.09 80 0 80 0
30JUL26 182.50 C 0.00 0.00 0.00 0.08 +0.07 80 0 110 0
30JUL26 185.00 C 0.00 0.00 0.00 0.07 +0.06 80 0 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.06 +0.05 81 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.05 +0.04 81 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.04 +0.03 80 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.03 +0.02 79 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.02 +0.01 78 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 74 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 80 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 85 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 87 0 3 0
28AUG26 65.00 C 0.00 0.00 0.00 44.52 +13.69 104 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 42.12 +13.47 99 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 39.77 +13.42 95 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 37.48 +13.08 92 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 35.24 +12.62 89 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 33.06 +12.58 87 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 30.96 +12.30 85 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 28.92 +12.12 83 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 26.97 +11.72 82 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 25.10 +11.12 81 0 0 0
28AUG26 90.00 C 25.00 25.00 25.00 23.18 +10.54 79 4 115 +4
28AUG26 92.50 C 0.00 0.00 0.00 21.61 +10.27 80 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 19.99 +9.94 79 0 45 0
28AUG26 97.50 C 0.00 0.00 0.00 18.47 +9.46 78 0 166 0
28AUG26 100.00 C 0.00 0.00 0.00 17.03 +8.93 78 0 77 0
28AUG26 102.50 C 0.00 0.00 0.00 15.67 +8.45 78 0 15 0
28AUG26 105.00 C 15.14 15.14 15.14 14.40 +7.97 77 15 80 0
28AUG26 107.50 C 0.00 0.00 0.00 13.20 +7.49 77 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 12.11 +7.03 77 0 66 0
28AUG26 112.50 C 10.28 10.28 10.28 11.08 +6.53 77 200 210 +185
28AUG26 115.00 C 10.74 10.98 10.74 10.12 +6.08 77 69 204 +5
28AUG26 117.50 C 0.00 0.00 0.00 9.24 +5.66 77 0 36 0
28AUG26 120.00 C 9.20 9.20 8.76 8.42 +5.25 76 6 51 -6
28AUG26 122.50 C 0.00 0.00 0.00 7.66 +4.83 76 0 21 0
28AUG26 125.00 C 5.60 5.60 5.60 6.97 +4.46 76 1 32 0
28AUG26 127.50 C 0.00 0.00 0.00 6.33 +4.09 76 0 27 0
28AUG26 130.00 C 0.00 0.00 0.00 5.74 +3.77 76 0 25 0
28AUG26 132.50 C 0.00 0.00 0.00 5.20 +3.47 76 0 35 0
28AUG26 135.00 C 5.00 5.00 4.90 4.71 +3.20 76 2 53 0
28AUG26 137.50 C 0.00 0.00 0.00 4.26 +2.93 76 0 60 0
28AUG26 140.00 C 3.00 3.00 3.00 3.86 +2.70 76 2 20 +2
28AUG26 142.50 C 3.68 3.70 3.68 3.48 +2.47 76 5 30 0
28AUG26 145.00 C 3.36 3.36 3.35 3.14 +2.25 76 6 32 -6
28AUG26 147.50 C 0.00 0.00 0.00 2.84 +2.07 76 0 15 0
28AUG26 150.00 C 3.00 3.00 3.00 2.56 +1.88 76 2 98 +2
28AUG26 152.50 C 0.00 0.00 0.00 2.30 +1.71 75 0 155 0
28AUG26 155.00 C 0.00 0.00 0.00 2.07 +1.56 75 0 337 0
28AUG26 157.50 C 0.00 0.00 0.00 1.87 +1.42 76 0 0 0
28AUG26 160.00 C 2.03 2.03 2.03 1.68 +1.30 75 6 155 0
28AUG26 162.50 C 0.00 0.00 0.00 1.51 +1.18 75 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 1.36 +1.07 75 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 1.22 +0.97 75 0 18 0
28AUG26 170.00 C 0.00 0.00 0.00 1.09 +0.87 75 0 99 0
28AUG26 172.50 C 0.00 0.00 0.00 0.98 +0.79 75 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 0.88 +0.71 75 0 1 0
28AUG26 177.50 C 1.39 1.39 1.39 0.79 +0.64 75 4 18 -4
28AUG26 180.00 C 0.00 0.00 0.00 0.71 +0.58 75 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 0.64 +0.53 75 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.57 +0.47 75 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.51 +0.42 75 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.46 +0.38 75 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.41 +0.34 75 0 76 0
28AUG26 195.00 C 0.43 0.43 0.43 0.36 +0.30 75 10 59 0
29SEP26 65.00 C 0.00 0.00 0.00 44.87 +13.55 85 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 42.63 +13.38 83 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 40.24 +12.83 79 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 37.74 +12.60 74 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.01 +12.66 77 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 33.86 +12.30 75 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 31.66 +11.75 72 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 30.32 +11.92 76 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 28.49 +11.68 75 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 26.61 +11.17 73 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 25.00 +10.77 73 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 23.09 +10.06 71 0 107 0
29SEP26 95.00 C 0.00 0.00 0.00 21.66 +9.75 71 0 203 0
29SEP26 97.50 C 0.00 0.00 0.00 20.34 +9.30 72 0 59 0
29SEP26 100.00 C 0.00 0.00 0.00 19.10 +9.09 72 0 256 0
29SEP26 102.50 C 0.00 0.00 0.00 17.55 +8.32 71 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 16.41 +8.00 71 0 45 0
29SEP26 107.50 C 0.00 0.00 0.00 15.40 +7.74 71 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 14.31 +7.34 71 0 24 0
29SEP26 112.50 C 0.00 0.00 0.00 13.28 +6.93 71 0 18 0
29SEP26 115.00 C 0.00 0.00 0.00 12.32 +6.56 71 0 46 0
29SEP26 117.50 C 12.35 12.35 12.17 11.42 +6.20 71 16 33 +16
29SEP26 120.00 C 9.03 9.76 9.03 10.58 +5.85 71 16 107 +16
29SEP26 122.50 C 0.00 0.00 0.00 9.79 +5.51 71 0 15 0
29SEP26 125.00 C 9.30 9.30 9.30 9.06 +5.19 71 5 122 +5
29SEP26 127.50 C 9.30 9.30 9.10 8.37 +4.87 70 6 78 +3
29SEP26 130.00 C 8.00 8.58 8.00 7.74 +4.57 70 11 351 +11
29SEP26 132.50 C 0.00 0.00 0.00 7.14 +4.28 70 0 113 0
29SEP26 135.00 C 0.00 0.00 0.00 6.59 +4.01 70 0 68 0
29SEP26 137.50 C 5.00 6.80 5.00 6.08 +3.75 70 4 10 +3
29SEP26 140.00 C 6.37 6.37 6.37 5.61 +3.51 70 1 182 0
29SEP26 142.50 C 0.00 0.00 0.00 5.17 +3.28 70 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 4.76 +3.05 70 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 4.39 +2.85 70 0 1 0
29SEP26 150.00 C 4.01 4.01 4.01 4.04 +2.66 70 2 1,125 +2
29SEP26 152.50 C 0.00 0.00 0.00 3.72 +2.47 70 0 61 0
29SEP26 155.00 C 0.00 0.00 0.00 3.42 +2.26 70 0 118 0
29SEP26 157.50 C 4.21 4.21 4.21 3.15 +2.14 70 15 15 +15
29SEP26 160.00 C 0.00 0.00 0.00 2.89 +1.98 70 0 240 0
29SEP26 162.50 C 0.00 0.00 0.00 2.66 +1.84 70 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 2.45 +1.71 70 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 2.25 +1.59 70 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 2.07 +1.48 70 0 920 0
29SEP26 172.50 C 0.00 0.00 0.00 1.90 +1.37 70 0 401 0
29SEP26 175.00 C 0.00 0.00 0.00 1.74 +1.26 70 0 1,008 0
29SEP26 177.50 C 0.00 0.00 0.00 1.60 +1.17 70 0 700 0
29SEP26 180.00 C 0.00 0.00 0.00 1.47 +1.08 70 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 1.35 +1.00 70 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 1.20 +0.89 69 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 1.14 +0.86 70 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 1.05 +0.80 70 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.96 +0.73 70 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.88 +0.67 70 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.81 +0.63 70 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.74 +0.57 70 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.61 +0.48 69 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.51 +0.40 69 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.43 +0.34 69 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.36 +0.29 69 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.31 +0.25 69 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.26 +0.21 69 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.22 +0.18 69 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.18 +0.15 69 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.16 +0.14 69 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.14 +0.13 70 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.11 +0.10 69 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.10 +0.09 70 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.08 +0.07 69 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.07 +0.06 70 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.06 +0.05 70 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.05 +0.04 69 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.04 +0.03 69 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.03 +0.02 68 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.02 +0.01 67 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 64 0 106 0
29OCT26 65.00 C 0.00 0.00 0.00 45.53 +13.70 79 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 42.72 +12.87 71 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 40.54 +12.59 70 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 38.70 +12.63 71 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 37.19 +12.91 74 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 35.25 +12.50 73 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 32.88 +11.83 69 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 31.30 +11.74 70 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 29.77 +11.62 71 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 28.09 +11.28 71 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 26.00 +10.46 68 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 24.52 +9.86 68 0 42 0
29OCT26 95.00 C 0.00 0.00 0.00 23.03 +9.54 67 0 68 0
29OCT26 97.50 C 0.00 0.00 0.00 21.59 +9.13 67 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 20.56 +9.05 68 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 19.30 +8.65 68 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 18.04 +8.22 68 0 0 0
29OCT26 107.50 C 17.04 17.04 17.04 17.10 +8.05 68 15 15 +15
29OCT26 110.00 C 0.00 0.00 0.00 16.02 +7.68 68 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 15.00 +7.43 68 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 14.04 +6.87 68 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 13.13 - 68 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 46.86 +13.29 73 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 44.32 +12.60 68 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.70 +12.79 70 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.77 +12.51 69 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.50 +12.09 66 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.66 +11.54 65 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.05 +11.46 66 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.25 +11.03 65 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.45 +10.58 64 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 30.29 +10.70 65 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 28.52 +10.13 64 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 27.27 +10.07 65 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 25.45 +9.27 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 24.56 +9.41 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.75 +8.58 62 0 252 0
30DEC26 102.50 C 0.00 0.00 0.00 21.97 +8.66 64 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 20.90 +8.56 64 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 19.72 +8.07 63 0 0 0
30DEC26 110.00 C 19.91 19.91 18.00 18.39 +7.48 62 3 4 +3
30DEC26 112.50 C 0.00 0.00 0.00 17.40 +7.18 62 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 16.77 +7.19 63 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 15.86 +6.98 63 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 15.00 +6.53 63 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 14.18 +6.20 63 0 3 0
30DEC26 125.00 C 0.00 0.00 0.00 13.40 +5.92 63 0 0 0
30DEC26 127.50 C 14.00 14.00 14.00 12.67 +5.65 63 15 17 +15
30DEC26 130.00 C 0.00 0.00 0.00 11.97 +5.42 63 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 11.31 +5.22 63 0 0 0
30DEC26 135.00 C 12.02 12.02 12.02 10.68 +4.93 63 4 32 -2
30DEC26 137.50 C 0.00 0.00 0.00 10.09 +4.69 63 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 9.53 +4.46 63 0 3 0
30DEC26 142.50 C 0.00 0.00 0.00 9.00 +4.23 63 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 8.50 +4.01 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.02 +3.83 62 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 7.58 +3.65 62 0 42 0
30DEC26 152.50 C 7.19 7.19 7.19 7.15 +3.48 62 15 15 +15
30DEC26 155.00 C 6.82 6.82 6.82 6.75 +3.32 62 15 45 +15
30DEC26 157.50 C 0.00 0.00 0.00 6.38 +3.17 62 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 6.02 +3.02 62 0 48 0
30DEC26 162.50 C 0.00 0.00 0.00 5.68 +2.87 62 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 5.37 +2.74 62 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 5.07 +2.61 62 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 4.78 +2.48 62 0 34 0
30DEC26 172.50 C 4.74 4.74 4.74 4.52 +2.37 62 15 50 +15
30DEC26 175.00 C 4.60 4.60 4.60 4.26 +2.24 62 30 18 +3
30DEC26 177.50 C 4.35 4.35 4.35 4.03 +2.14 62 30 32 +15
30DEC26 180.00 C 0.00 0.00 0.00 3.80 +2.03 62 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 3.59 +1.94 62 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 3.39 +1.84 62 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 3.20 +1.75 62 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 3.02 +1.66 62 0 14 0
30DEC26 192.50 C 0.00 0.00 0.00 2.86 +1.59 62 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 2.70 +1.51 62 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 2.55 +1.43 62 0 2 0
30DEC26 200.00 C 3.28 3.28 3.28 2.41 +1.36 62 6 48 0
30DEC26 205.00 C 0.00 0.00 0.00 2.15 +1.23 62 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 1.92 +1.11 62 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 1.72 +1.03 62 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 1.53 +0.92 62 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 1.37 +0.84 62 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 1.23 +0.75 62 0 44 0
30DEC26 235.00 C 0.00 0.00 0.00 1.10 +0.69 62 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.98 +0.61 62 0 10 0
30DEC26 245.00 C 0.95 1.36 0.95 0.88 +0.56 62 90 137 +88
30DEC26 250.00 C 0.00 0.00 0.00 0.79 +0.50 62 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.71 +0.46 62 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.63 +0.41 62 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.57 +0.37 62 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.50 +0.33 62 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.45 +0.30 62 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.40 +0.26 62 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.36 +0.24 62 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.32 +0.21 61 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.29 +0.19 62 0 0 0
30DEC26 300.00 C 0.74 0.74 0.74 0.26 +0.17 61 1 63 -1
30MAR27 65.00 C 0.00 0.00 0.00 48.22 +12.83 65 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 46.32 +12.64 64 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 44.48 +12.46 64 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 42.69 +12.28 64 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.94 +11.98 63 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 39.25 +11.79 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 37.44 +11.42 62 0 14 0
30MAR27 82.50 C 0.00 0.00 0.00 35.86 +11.07 61 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 34.24 +10.69 61 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 32.80 +10.49 61 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 31.47 +10.14 61 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 30.08 +9.78 61 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 28.94 +9.75 61 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 27.49 +9.26 60 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 26.57 +9.68 61 0 32 0
30MAR27 102.50 C 0.00 0.00 0.00 25.17 +8.77 60 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 24.13 +8.78 60 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 22.95 +8.41 60 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 22.02 +8.03 60 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 21.11 +7.77 60 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 20.22 +7.56 60 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 19.40 +7.36 60 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 18.74 +7.30 61 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 17.80 +6.92 60 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 17.14 +6.75 61 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 16.60 +6.77 61 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.88 +6.52 61 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 15.19 +6.28 61 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 14.53 +6.05 61 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 13.90 +5.83 61 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 13.30 +5.62 61 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 12.72 +5.40 61 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 12.17 +5.18 61 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 11.64 +5.01 61 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 11.14 +4.84 61 0 6 0
30MAR27 152.50 C 0.00 0.00 0.00 10.66 +4.68 61 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 10.20 +4.52 61 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 9.76 +4.37 61 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.34 +4.22 61 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 8.94 +4.07 61 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 8.56 +3.94 61 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 8.19 +3.80 61 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 7.84 +3.66 61 0 33 0
30MAR27 172.50 C 0.00 0.00 0.00 7.51 +3.54 61 0 0 0
30MAR27 175.00 C 8.00 8.00 7.40 7.19 +3.42 61 2 2 +2
30MAR27 177.50 C 0.00 0.00 0.00 6.88 +3.29 61 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 6.59 +3.18 61 0 16 0
30MAR27 182.50 C 0.00 0.00 0.00 6.31 +3.07 61 0 0 0
30MAR27 185.00 C 5.01 7.00 5.01 6.05 +2.97 61 3 16 +1
30MAR27 187.50 C 0.00 0.00 0.00 5.79 +2.86 60 0 1 0
30MAR27 190.00 C 6.70 6.70 6.20 5.55 +2.76 60 4 4 +3
30MAR27 192.50 C 5.61 5.61 5.61 5.32 +2.66 60 15 15 +15
30MAR27 195.00 C 0.00 0.00 0.00 5.09 +2.56 60 0 46 0
30MAR27 197.50 C 0.00 0.00 0.00 4.88 +2.47 60 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 4.68 +2.39 60 0 54 0
30MAR27 205.00 C 0.00 0.00 0.00 4.30 +2.22 60 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 3.95 +2.07 60 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 3.63 +1.92 60 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 3.34 +1.79 60 0 15 0
30MAR27 225.00 C 0.00 0.00 0.00 3.08 +1.67 60 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 2.83 +1.55 60 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 2.61 +1.44 60 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 2.41 +1.38 60 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 2.22 +1.28 60 0 4 0
30MAR27 250.00 C 0.00 0.00 0.00 2.05 +1.19 60 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 1.89 +1.11 60 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 1.74 +1.03 60 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 1.61 +0.96 60 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 1.49 +0.90 60 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 1.38 +0.84 60 0 19 0
30MAR27 280.00 C 0.00 0.00 0.00 1.24 +0.74 60 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 1.14 +0.69 60 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 1.06 +0.64 60 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 48.29 +11.90 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 46.53 +11.73 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 44.81 +11.56 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 43.12 +11.38 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 41.52 +11.17 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 39.97 +10.97 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 38.47 +10.79 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 36.97 +10.55 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 35.58 +9.76 59 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 34.27 +9.43 59 0 5 0
29JUN27 90.00 C 35.00 35.00 35.00 32.96 +9.27 59 3 8 +3
29JUN27 92.50 C 0.00 0.00 0.00 31.65 +9.05 59 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 30.46 +8.85 59 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 30.22 +9.56 61 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 29.08 +9.38 61 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 27.94 +9.18 61 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 26.82 +8.88 61 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 25.85 +8.68 61 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 24.90 +8.49 61 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 23.96 +8.32 61 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 23.01 +8.13 61 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 22.07 +7.81 61 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 21.28 +7.62 61 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 20.52 +7.46 60 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 19.76 +7.30 60 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 19.00 +7.14 60 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 18.24 +6.91 60 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 17.50 +6.62 60 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 16.91 +6.49 60 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 16.32 +6.35 60 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.72 +6.21 60 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 15.13 +6.07 60 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 14.54 +5.90 60 0 1 0
29JUN27 147.50 C 0.00 0.00 0.00 13.96 +5.65 60 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 13.43 +5.45 60 0 13 0
29JUN27 152.50 C 0.00 0.00 0.00 12.99 +5.35 60 0 30 0
TOTAL CALL 2,494 23,043 +812
03JUL26 65.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 67.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 70.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 72.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 75.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 77.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 2 0
03JUL26 80.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 33 0
03JUL26 82.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 15 0
03JUL26 85.00 P 0.00 0.00 0.00 0.00 -0.05 0 0 64 0
03JUL26 87.50 P 0.00 0.00 0.00 0.00 -0.17 0 0 123 0
03JUL26 90.00 P 0.00 0.00 0.00 0.00 -0.49 0 0 4 0
03JUL26 92.50 P 0.00 0.00 0.00 0.00 -1.18 0 0 20 0
03JUL26 95.00 P 0.00 0.00 0.00 0.00 -2.41 0 0 7 0
03JUL26 97.50 P 0.00 0.00 0.00 0.00 -4.10 0 0 0 0
03JUL26 100.00 P 0.00 0.00 0.00 0.00 -6.03 0 0 0 0
03JUL26 102.50 P 0.00 0.00 0.00 0.00 -8.31 0 0 0 0
03JUL26 105.00 P 2.52 2.52 0.04 0.00 -10.73 0 469 398 +398
03JUL26 107.50 P 1.85 1.90 0.52 0.00 -13.21 0 46 42 +42
03JUL26 110.00 P 2.90 4.00 1.81 2.50 -13.20 0 410 0 -2
03JUL26 112.50 P 0.00 0.00 0.00 5.00 -13.31 0 0 0 0
03JUL26 115.00 P 0.00 0.00 0.00 7.50 -13.43 0 0 0 0
03JUL26 117.50 P 0.00 0.00 0.00 10.00 -13.20 0 0 0 0
03JUL26 120.00 P 0.00 0.00 0.00 12.50 -13.20 0 0 0 0
03JUL26 122.50 P 0.00 0.00 0.00 15.00 -13.31 0 0 0 0
03JUL26 125.00 P 0.00 0.00 0.00 17.50 -13.31 0 0 0 0
03JUL26 127.50 P 0.00 0.00 0.00 20.00 -13.31 0 0 0 0
03JUL26 130.00 P 0.00 0.00 0.00 22.50 -13.31 0 0 0 0
03JUL26 132.50 P 0.00 0.00 0.00 25.00 -13.31 0 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.01 111 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.01 -0.04 102 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.10 94 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.02 -0.20 93 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 0.04 -0.37 92 0 62 0
10JUL26 82.50 P 0.00 0.00 0.00 0.07 -0.65 90 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 0.14 -1.03 90 0 10 0
10JUL26 87.50 P 0.00 0.00 0.00 0.25 -1.54 90 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 0.43 -2.17 90 0 0 0
10JUL26 92.50 P 0.92 0.92 0.92 0.69 -3.00 90 12 12 +12
10JUL26 95.00 P 1.67 1.67 1.06 1.02 -3.95 89 81 81 +81
10JUL26 97.50 P 1.94 1.94 1.49 1.51 -4.95 88 46 46 +46
10JUL26 100.00 P 3.10 3.10 1.85 2.15 -5.85 88 21 19 +19
10JUL26 102.50 P 3.50 3.52 2.83 2.97 -6.89 88 37 23 +23
10JUL26 105.00 P 4.77 4.77 3.51 3.96 -7.90 87 42 24 +24
10JUL26 107.50 P 0.00 0.00 0.00 5.13 -8.87 87 0 0 0
10JUL26 110.00 P 6.00 6.60 5.89 6.50 -9.73 86 51 51 +51
10JUL26 112.50 P 7.65 7.65 7.43 8.03 -10.72 85 22 22 +22
10JUL26 115.00 P 0.00 0.00 0.00 10.03 -10.97 89 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 11.91 - 89 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 0.07 -0.13 81 0 90 0
30JUL26 67.50 P 0.42 0.42 0.42 0.11 -0.22 80 15 15 +15
30JUL26 70.00 P 0.45 0.45 0.41 0.17 -0.35 80 8 9 -5
30JUL26 72.50 P 0.00 0.00 0.00 0.26 -0.51 80 0 1 0
30JUL26 75.00 P 0.00 0.00 0.00 0.40 -0.71 80 0 3 0
30JUL26 77.50 P 0.82 0.82 0.82 0.58 -0.96 80 10 46 -10
30JUL26 80.00 P 0.99 1.14 0.99 0.82 -1.26 80 6 135 -5
30JUL26 82.50 P 1.20 1.20 1.20 1.11 -1.65 80 4 66 +4
30JUL26 85.00 P 1.90 1.90 1.68 1.51 -2.06 80 33 61 +21
30JUL26 87.50 P 2.03 2.03 1.97 1.97 -2.52 80 60 25 -25
30JUL26 90.00 P 2.80 2.82 2.32 2.48 -3.08 80 62 66 +21
30JUL26 92.50 P 3.37 3.37 3.37 3.05 -3.74 79 1 59 +1
30JUL26 95.00 P 4.28 4.28 3.60 3.72 -4.25 78 23 77 +19
30JUL26 97.50 P 0.00 0.00 0.00 4.56 -4.93 78 0 119 0
30JUL26 100.00 P 6.28 6.28 5.52 5.50 -5.55 78 11 832 -2
30JUL26 102.50 P 0.00 0.00 0.00 6.52 -6.04 78 0 113 0
30JUL26 105.00 P 7.50 7.50 6.68 7.70 -6.90 77 2 122 -1
30JUL26 107.50 P 8.70 8.95 8.70 8.95 -7.52 78 25 40 +19
30JUL26 110.00 P 11.38 11.38 10.22 10.34 -8.00 77 18 17 +13
30JUL26 112.50 P 11.49 11.61 11.49 11.87 -8.39 78 56 68 +46
30JUL26 115.00 P 13.06 13.06 13.06 13.50 -8.88 78 15 58 +15
30JUL26 117.50 P 15.05 15.05 15.05 15.05 -9.44 76 4 15 0
30JUL26 120.00 P 16.47 16.47 16.47 16.81 -9.92 76 15 713 0
30JUL26 122.50 P 0.00 0.00 0.00 18.55 -10.49 75 0 10 0
30JUL26 125.00 P 0.00 0.00 0.00 21.36 -9.88 83 0 30 0
30JUL26 127.50 P 0.00 0.00 0.00 22.63 -11.08 76 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 24.48 -11.63 73 0 53 0
30JUL26 132.50 P 0.00 0.00 0.00 26.59 -11.74 72 0 48 0
30JUL26 135.00 P 0.00 0.00 0.00 29.01 -11.72 75 0 51 0
30JUL26 137.50 P 0.00 0.00 0.00 31.19 -12.15 75 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 33.40 -12.39 73 0 15 0
30JUL26 142.50 P 0.00 0.00 0.00 36.46 -11.76 87 0 7 0
30JUL26 145.00 P 0.00 0.00 0.00 38.55 -12.18 83 0 4 0
30JUL26 147.50 P 0.00 0.00 0.00 40.87 -12.48 83 0 62 0
30JUL26 150.00 P 0.00 0.00 0.00 43.21 -12.50 83 0 26 0
30JUL26 152.50 P 0.00 0.00 0.00 45.58 -12.62 83 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 47.64 -13.06 71 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 50.16 -13.04 75 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 52.57 -13.13 72 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 55.16 -13.04 80 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 57.61 -13.09 79 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 60.08 -13.12 80 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 62.55 -13.15 79 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 65.03 -13.17 80 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 67.52 -13.18 80 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 70.01 -13.19 80 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 72.50 -13.20 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 75.00 -13.20 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 77.50 -13.20 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 80.00 -13.20 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 82.50 -13.20 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 85.00 -13.20 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 87.50 -13.20 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 90.00 -13.20 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 92.50 -13.20 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 97.50 -13.20 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 102.50 -13.20 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 107.50 -13.20 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 112.50 -13.20 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 117.50 -13.20 0 0 0 0
28AUG26 65.00 P 0.85 0.86 0.83 0.43 -0.46 75 3 3 +3
28AUG26 67.50 P 0.00 0.00 0.00 0.58 -0.61 75 0 0 0
28AUG26 70.00 P 1.16 1.16 1.16 0.82 -0.79 75 1 1 0
28AUG26 72.50 P 0.00 0.00 0.00 1.09 -1.00 75 0 1 0
28AUG26 75.00 P 0.00 0.00 0.00 1.40 -1.25 75 0 16 0
28AUG26 77.50 P 2.11 2.11 2.11 1.81 -1.53 76 30 75 +15
28AUG26 80.00 P 2.53 2.53 2.53 2.24 -1.83 76 15 37 0
28AUG26 82.50 P 3.00 3.01 3.00 2.81 -2.17 76 47 60 +28
28AUG26 85.00 P 0.00 0.00 0.00 3.37 -2.56 76 0 32 0
28AUG26 87.50 P 0.00 0.00 0.00 4.00 -3.04 75 0 31 0
28AUG26 90.00 P 0.00 0.00 0.00 4.74 -3.47 75 0 34 0
28AUG26 92.50 P 0.00 0.00 0.00 5.50 -3.92 74 0 15 0
28AUG26 95.00 P 6.60 6.70 6.38 6.38 -4.39 74 24 1,283 -2
28AUG26 97.50 P 7.96 7.96 7.96 7.37 -4.82 74 15 52 0
28AUG26 100.00 P 9.06 9.06 9.06 8.35 -5.36 73 15 195 0
28AUG26 102.50 P 0.00 0.00 0.00 9.49 -5.83 73 2 5 +2
28AUG26 105.00 P 11.15 11.15 11.15 10.73 -6.29 73 1 21 0
28AUG26 107.50 P 0.00 0.00 0.00 11.98 -6.91 73 0 30 0
28AUG26 110.00 P 0.00 0.00 0.00 13.41 -7.29 72 0 13 0
28AUG26 112.50 P 0.00 0.00 0.00 15.02 -7.25 73 0 15 0
28AUG26 115.00 P 16.04 16.04 16.04 16.57 -7.94 73 150 167 +148
28AUG26 117.50 P 0.00 0.00 0.00 18.25 -8.16 73 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 19.89 -8.67 73 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 21.65 -9.03 73 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 23.64 -9.17 74 0 1 0
28AUG26 127.50 P 27.60 27.60 25.80 25.07 -9.93 71 53 92 -3
28AUG26 130.00 P 0.00 0.00 0.00 27.13 -10.16 72 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 29.15 -10.40 72 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 31.12 -10.68 72 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 33.30 -11.02 72 0 15 0
28AUG26 140.00 P 37.00 37.00 37.00 35.34 -11.30 71 1 15 0
28AUG26 142.50 P 0.00 0.00 0.00 37.31 -11.69 70 0 45 0
28AUG26 145.00 P 42.66 42.66 42.66 40.21 -11.19 76 1 10 0
28AUG26 147.50 P 0.00 0.00 0.00 42.19 -11.58 74 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 44.58 -11.61 76 0 24 0
28AUG26 152.50 P 0.00 0.00 0.00 46.77 -11.83 75 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 49.06 -11.95 75 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 51.08 -12.39 72 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 53.66 -12.07 75 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 55.92 -12.49 74 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 58.48 -12.25 77 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 60.74 -12.48 75 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 63.21 -12.50 76 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 65.58 -12.62 76 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 67.81 -12.89 72 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 70.37 -12.83 75 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 72.77 -12.93 74 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 75.00 -13.20 0 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 77.69 -13.01 75 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 80.15 -13.05 75 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 82.61 -13.09 75 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 85.08 -13.12 75 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 87.55 -13.15 75 0 0 0
29SEP26 65.00 P 1.36 1.36 1.36 0.88 -0.69 70 5 5 +5
29SEP26 67.50 P 0.00 0.00 0.00 1.14 -0.86 70 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 1.46 -1.08 70 0 2 0
29SEP26 72.50 P 2.30 2.30 2.30 1.84 -1.28 70 4 4 +4
29SEP26 75.00 P 0.00 0.00 0.00 2.28 -1.57 70 0 0 0
29SEP26 77.50 P 3.10 3.10 3.10 2.78 -1.81 70 8 10 +8
29SEP26 80.00 P 3.89 3.89 3.89 3.37 -2.14 70 3 45 -3
29SEP26 82.50 P 0.00 0.00 0.00 4.00 -2.43 70 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 4.75 -2.78 70 0 57 0
29SEP26 87.50 P 5.71 5.71 5.71 5.50 -3.15 70 4 52 +4
29SEP26 90.00 P 0.00 0.00 0.00 6.43 -3.44 70 0 41 0
29SEP26 92.50 P 0.00 0.00 0.00 7.18 -4.06 69 0 194 0
29SEP26 95.00 P 7.85 7.85 7.85 8.18 -4.33 69 3 248 0
29SEP26 97.50 P 0.00 0.00 0.00 9.23 -4.93 69 0 370 0
29SEP26 100.00 P 0.00 0.00 0.00 10.33 -5.36 69 0 334 0
29SEP26 102.50 P 0.00 0.00 0.00 11.53 -5.83 69 0 40 0
29SEP26 105.00 P 0.00 0.00 0.00 12.82 -6.23 69 0 50 0
29SEP26 107.50 P 0.00 0.00 0.00 14.20 -6.62 69 0 67 0
29SEP26 110.00 P 15.23 15.27 15.07 15.64 -6.98 69 75 156 +75
29SEP26 112.50 P 16.50 16.52 16.50 17.48 -7.03 71 30 239 +30
29SEP26 115.00 P 19.37 19.37 19.37 18.98 -7.44 71 1 766 +1
29SEP26 117.50 P 19.20 19.20 19.20 20.63 -7.89 71 2 22 0
29SEP26 120.00 P 0.00 0.00 0.00 22.38 -8.05 71 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 24.22 -8.28 72 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 25.68 -9.02 70 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.45 -9.21 70 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 29.52 -9.31 71 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 31.42 -9.37 71 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 33.57 -9.81 72 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 35.45 -10.18 71 0 45 0
29SEP26 140.00 P 0.00 0.00 0.00 37.50 -10.44 71 0 15 0
29SEP26 142.50 P 38.50 38.50 38.50 39.58 -10.42 71 4 29 0
29SEP26 145.00 P 0.00 0.00 0.00 41.55 -10.76 70 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 43.55 -11.34 70 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 45.73 -11.26 70 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 48.14 -11.67 72 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 50.72 -10.77 74 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 52.83 -11.48 73 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 54.85 -11.42 72 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 57.20 -11.51 72 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 59.13 -12.33 69 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 61.82 -12.07 73 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 63.39 -12.93 65 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 66.45 -12.33 73 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 68.49 -12.70 70 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 71.32 -12.49 75 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 73.05 -12.89 67 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 75.63 -12.89 69 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 78.45 -12.53 75 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 81.01 -12.27 77 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 83.40 -12.32 77 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 85.81 -12.39 77 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 88.22 -12.56 77 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 90.27 -12.93 71 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 93.08 -12.73 78 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 97.53 -13.17 66 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 102.54 -13.16 69 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 107.51 -13.19 69 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 112.50 -13.20 0 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 117.50 -13.20 0 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 122.50 -13.20 0 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 127.50 -13.20 0 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 132.50 -13.20 0 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 137.50 -13.20 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 142.50 -13.20 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 147.50 -13.20 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 152.50 -13.20 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 157.50 -13.20 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 162.50 -13.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 167.50 -13.20 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 172.50 -13.20 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 177.50 -13.20 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 182.50 -13.20 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 187.50 -13.20 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 192.50 -13.20 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.31 -0.88 67 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 1.64 -1.11 67 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.05 -1.29 67 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 2.50 -1.56 67 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 3.03 -1.78 67 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 3.62 -2.07 67 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 4.26 -2.37 67 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 4.96 -2.68 67 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 5.63 -3.12 66 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 6.48 -3.39 66 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 7.29 -3.81 66 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 8.50 -3.90 67 0 0 0
29OCT26 95.00 P 9.91 9.91 9.91 9.52 -4.25 67 15 31 +15
29OCT26 97.50 P 10.80 10.80 10.75 10.75 -4.60 67 24 39 +24
29OCT26 100.00 P 11.95 11.95 11.95 11.95 -4.98 67 12 12 +12
29OCT26 102.50 P 13.37 13.37 13.25 13.25 -5.35 67 25 25 +25
29OCT26 105.00 P 14.71 14.71 14.71 14.25 -5.99 66 15 15 +15
29OCT26 107.50 P 0.00 0.00 0.00 15.63 -6.32 66 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 17.06 -6.68 66 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 18.84 -6.75 67 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 20.22 -7.27 66 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 21.78 - 66 0 0 -
30DEC26 65.00 P 2.70 2.76 2.70 2.13 -1.32 62 105 105 +105
30DEC26 67.50 P 0.00 0.00 0.00 2.58 -1.53 62 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.08 -1.80 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 3.68 -1.97 62 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.29 -2.30 62 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 5.01 -2.54 62 0 0 0
30DEC26 80.00 P 6.50 6.50 6.25 5.78 -2.78 62 2 12 0
30DEC26 82.50 P 0.00 0.00 0.00 6.56 -3.10 63 0 0 0
30DEC26 85.00 P 7.55 7.55 7.55 7.50 -3.33 63 1 403 0
30DEC26 87.50 P 0.00 0.00 0.00 8.46 -3.50 63 0 418 0
30DEC26 90.00 P 9.76 9.76 9.76 9.42 -3.91 63 15 130 +15
30DEC26 92.50 P 0.00 0.00 0.00 10.56 -3.98 63 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 11.72 -4.27 63 0 17 0
30DEC26 97.50 P 0.00 0.00 0.00 12.89 -4.57 63 0 8 0
30DEC26 100.00 P 0.00 0.00 0.00 14.10 -4.90 63 0 350 0
30DEC26 102.50 P 0.00 0.00 0.00 15.49 -5.20 63 0 8 0
30DEC26 105.00 P 0.00 0.00 0.00 16.84 -5.66 63 0 8 0
30DEC26 107.50 P 0.00 0.00 0.00 18.25 -5.91 63 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 19.42 -6.50 62 0 540 0
30DEC26 112.50 P 0.00 0.00 0.00 20.91 -6.79 62 0 557 0
30DEC26 115.00 P 0.00 0.00 0.00 22.30 -7.28 62 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 23.78 -7.67 61 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 25.99 -7.41 63 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 27.87 -7.58 64 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 29.64 -7.53 64 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 31.43 -7.64 64 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 33.39 -8.02 65 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 34.97 -8.55 63 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 37.15 -8.33 65 0 13 0
30DEC26 137.50 P 0.00 0.00 0.00 38.95 -8.65 64 0 1 0
30DEC26 140.00 P 0.00 0.00 0.00 40.88 -8.99 64 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 43.06 -9.05 65 0 32 0
30DEC26 145.00 P 0.00 0.00 0.00 44.93 -9.39 65 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 46.94 -9.68 64 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 49.16 -9.59 65 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 51.05 -10.18 65 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 53.16 -10.16 65 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 55.18 -10.42 64 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 57.44 -10.59 65 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 59.68 -10.54 65 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 61.92 -10.78 65 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 64.28 -10.70 66 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 66.44 -10.92 66 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 68.49 -11.27 65 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 70.76 -11.48 65 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 73.02 -11.47 65 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 75.31 -11.55 65 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 77.45 -11.66 65 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 79.90 -11.78 66 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 82.07 -11.84 65 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 84.61 -11.90 66 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 86.64 -12.33 64 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 88.84 -12.51 63 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 91.57 -12.17 66 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 93.77 -12.32 65 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 98.45 -12.66 64 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 103.03 -12.96 62 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 107.97 -12.88 63 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 113.10 -12.86 66 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 117.65 -13.13 62 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 123.02 -12.68 68 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 127.53 -13.17 61 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 132.50 -13.20 0 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 137.50 -13.20 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 142.50 -13.20 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 147.50 -13.20 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 152.50 -13.20 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 157.50 -13.20 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 162.50 -13.20 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 167.50 -13.20 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 172.50 -13.20 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 177.50 -13.20 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 182.50 -13.20 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 187.50 -13.20 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 192.50 -13.20 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.45 -1.56 60 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 4.18 -1.62 61 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 4.81 -1.82 61 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 5.55 -2.06 61 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 6.35 -2.22 61 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 7.15 -2.41 61 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 8.00 -2.59 61 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 9.00 -2.74 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.82 -3.07 60 0 38 0
30MAR27 87.50 P 0.00 0.00 0.00 10.78 -3.49 60 0 17 0
30MAR27 90.00 P 0.00 0.00 0.00 12.05 -3.37 60 0 15 0
30MAR27 92.50 P 0.00 0.00 0.00 12.92 -3.74 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.05 -4.03 59 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.26 -4.68 59 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.51 -4.97 59 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.80 -5.29 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.16 -5.57 59 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 20.42 -5.96 59 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.48 -5.54 60 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 23.88 -5.77 60 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 25.49 -6.27 60 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 27.22 -6.26 60 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 28.68 -6.77 60 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 30.58 -6.86 60 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 32.05 -7.36 60 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 33.79 -7.58 60 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 35.30 -7.86 59 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 37.43 -7.78 60 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 39.56 -7.60 61 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 41.42 -8.17 61 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 43.24 -8.39 61 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 45.25 -8.57 61 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 47.15 -8.76 61 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 49.20 -8.85 61 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 50.95 -9.34 60 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 53.21 -9.40 61 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 55.34 -9.43 61 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 57.49 -9.51 61 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 59.48 -9.74 61 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 61.74 -9.92 62 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 63.97 -9.95 62 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 65.96 -10.08 62 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 68.16 -10.25 62 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 70.49 -10.24 62 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 72.50 -10.49 62 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 74.74 -10.64 62 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 76.92 -10.82 62 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 78.57 -11.46 60 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 81.42 -10.91 62 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 83.70 -11.03 62 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 85.54 -11.71 60 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 87.67 -11.30 60 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 89.96 -12.01 60 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 92.25 -11.49 60 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 94.55 -12.11 60 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 99.25 -12.20 60 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 103.96 -12.03 60 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 108.69 -12.16 60 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 113.45 -12.51 60 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 118.25 -12.53 60 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 123.09 -12.61 60 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 127.94 -12.76 60 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 132.82 -12.88 60 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 137.71 -12.99 60 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 142.63 -13.07 60 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 147.58 -13.12 60 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 152.53 -13.17 60 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 157.50 -13.20 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 162.50 -13.20 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 167.50 -13.20 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 172.50 -13.20 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 177.50 -13.20 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 182.50 -13.20 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.14 -1.83 59 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.93 -2.00 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.73 -2.18 59 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 7.52 -2.38 59 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 8.45 -2.47 59 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 9.42 -2.38 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 10.40 -2.52 59 0 25 0
29JUN27 82.50 P 0.00 0.00 0.00 11.39 -2.71 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.56 -2.77 59 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 13.72 -2.89 59 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 14.56 -3.46 58 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 15.58 -3.76 58 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.88 -3.97 58 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.20 -4.13 58 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.52 -4.31 57 0 5 0
29JUN27 102.50 P 20.51 20.51 20.51 20.84 -4.54 57 15 15 +15
29JUN27 105.00 P 0.00 0.00 0.00 22.21 -4.80 57 0 0 0
29JUN27 107.50 P 23.36 23.36 23.36 23.71 -5.48 57 15 35 +15
29JUN27 110.00 P 24.85 24.85 24.85 25.21 -5.68 57 15 30 +15
29JUN27 112.50 P 26.37 26.37 26.37 26.71 -5.74 57 15 31 +15
29JUN27 115.00 P 27.97 27.97 27.97 28.21 -6.02 57 15 30 +15
29JUN27 117.50 P 0.00 0.00 0.00 29.72 -6.27 57 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 31.39 -6.48 57 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 33.24 -6.19 57 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.17 -6.47 57 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 36.86 -6.75 57 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 38.44 -7.04 57 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 40.24 -7.38 57 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 42.00 -7.58 57 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 44.08 -7.53 57 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 45.90 -7.77 57 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 48.52 -7.10 59 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 49.46 -7.95 57 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 52.28 -7.54 59 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 54.23 -7.47 59 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 56.24 -7.73 59 0 167 0
TOTAL PUT 2,391 21,763 +1,443
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$ 30.72
03JUL26 19.00 C 0.00 0.00 0.00 11.72 +2.54 0 0 0 0
03JUL26 19.50 C 0.00 0.00 0.00 11.22 +2.54 0 0 0 0
03JUL26 20.00 C 0.00 0.00 0.00 10.72 +2.54 0 0 0 0
03JUL26 21.00 C 0.00 0.00 0.00 9.72 +2.54 0 0 0 0
03JUL26 22.00 C 0.00 0.00 0.00 8.72 +2.54 0 0 0 0
03JUL26 23.00 C 0.00 0.00 0.00 7.72 +2.54 0 0 0 0
03JUL26 24.00 C 0.00 0.00 0.00 6.72 +2.54 0 0 0 0
03JUL26 25.00 C 0.00 0.00 0.00 5.72 +2.54 0 0 0 0
03JUL26 26.00 C 0.00 0.00 0.00 4.72 +2.47 0 0 0 -61
03JUL26 27.00 C 3.85 3.85 3.85 3.72 +2.46 0 1 0 -50
03JUL26 28.00 C 2.70 2.78 2.66 2.72 +2.20 0 71 0 -105
03JUL26 29.00 C 1.65 1.89 1.65 1.72 +1.57 0 131 0 -198
03JUL26 30.00 C 0.45 0.81 0.45 0.72 +0.69 0 267 0 -187
03JUL26 31.00 C 0.34 0.41 0.04 0.00 -0.01 0 94 91 -39
03JUL26 32.00 C 0.10 0.11 0.04 0.00 -0.01 0 91 115 +4
03JUL26 33.00 C 0.01 0.02 0.01 0.00 -0.01 0 91 109 +45
03JUL26 34.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 23 0
03JUL26 35.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 40 0
03JUL26 36.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 32 0
03JUL26 37.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 38.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 39.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 40.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 41.00 C 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
10JUL26 19.00 C 0.00 0.00 0.00 11.83 +2.63 195 0 0 0
10JUL26 19.50 C 0.00 0.00 0.00 11.23 +2.53 0 0 0 0
10JUL26 20.00 C 0.00 0.00 0.00 10.73 +2.53 0 0 0 0
10JUL26 21.00 C 0.00 0.00 0.00 9.73 +2.48 0 0 0 0
10JUL26 22.00 C 0.00 0.00 0.00 8.73 +2.52 0 0 0 0
10JUL26 23.00 C 0.00 0.00 0.00 7.73 +2.53 0 0 0 0
10JUL26 24.00 C 0.00 0.00 0.00 6.74 +2.51 72 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 5.85 +2.48 100 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 4.91 +2.43 94 0 0 0
10JUL26 27.00 C 0.00 0.00 0.00 3.83 +2.16 66 0 15 0
10JUL26 28.00 C 2.20 3.02 2.20 2.87 +1.83 56 21 127 -5
10JUL26 29.00 C 2.19 2.19 2.19 2.18 +1.54 66 11 115 -10
10JUL26 30.00 C 1.57 1.57 1.53 1.51 +1.17 65 65 89 +49
10JUL26 31.00 C 1.08 1.08 0.95 1.00 +0.83 66 44 53 +35
10JUL26 32.00 C 0.15 0.76 0.15 0.61 +0.53 65 221 82 +80
10JUL26 33.00 C 0.40 0.53 0.37 0.38 +0.34 67 111 119 +105
10JUL26 34.00 C 0.20 0.33 0.20 0.21 +0.19 66 41 39 +39
10JUL26 35.00 C 0.21 0.21 0.14 0.11 +0.10 66 38 53 +38
10JUL26 36.00 C 0.12 0.13 0.10 0.06 +0.05 67 15 15 +15
10JUL26 37.00 C 0.08 0.08 0.05 0.03 +0.02 68 59 59 +59
30JUL26 19.00 C 0.00 0.00 0.00 11.83 +2.61 93 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 11.26 +2.53 0 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.91 +2.67 98 0 1 0
30JUL26 21.00 C 0.00 0.00 0.00 9.92 +2.64 89 0 15 0
30JUL26 22.00 C 0.00 0.00 0.00 8.98 +2.56 86 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 7.84 +2.36 60 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 6.89 +2.37 59 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.05 +2.34 64 0 75 0
30JUL26 26.00 C 0.00 0.00 0.00 5.20 +2.23 63 0 107 0
30JUL26 27.00 C 0.00 0.00 0.00 4.31 +1.99 58 0 252 0
30JUL26 28.00 C 3.40 3.85 3.40 3.47 +1.67 54 619 698 +137
30JUL26 29.00 C 2.00 3.14 2.00 2.85 +1.50 56 339 1,006 +57
30JUL26 30.00 C 1.40 2.50 1.40 2.24 +1.24 55 398 981 +43
30JUL26 31.00 C 1.10 1.97 1.10 1.79 +1.05 56 494 2,238 +238
30JUL26 32.00 C 0.80 1.52 0.80 1.40 +0.88 57 258 1,570 +183
30JUL26 33.00 C 1.00 1.30 0.90 1.10 +0.74 58 130 1,189 +56
30JUL26 34.00 C 0.62 0.96 0.59 0.83 +0.58 58 110 1,770 +19
30JUL26 35.00 C 0.47 0.78 0.47 0.61 +0.45 58 229 748 +47
30JUL26 36.00 C 0.46 0.60 0.45 0.44 +0.33 57 152 591 +104
30JUL26 37.00 C 0.37 0.45 0.36 0.32 +0.25 58 133 838 +48
30JUL26 38.00 C 0.21 0.35 0.21 0.23 +0.18 58 304 3,585 +212
30JUL26 39.00 C 0.26 0.28 0.22 0.16 +0.13 58 44 325 +41
30JUL26 40.00 C 0.10 0.20 0.10 0.11 +0.09 57 20 433 +10
30JUL26 41.00 C 0.00 0.00 0.00 0.08 +0.07 58 0 624 0
30JUL26 42.00 C 0.00 0.00 0.00 0.05 +0.04 57 0 321 0
30JUL26 43.00 C 0.00 0.00 0.00 0.04 +0.03 59 0 210 0
30JUL26 44.00 C 0.00 0.00 0.00 0.03 +0.02 59 0 190 0
30JUL26 45.00 C 0.00 0.00 0.00 0.02 +0.01 59 0 62 0
30JUL26 46.00 C 0.05 0.05 0.05 0.01 0.00 57 5 212 0
30JUL26 47.00 C 0.04 0.04 0.04 0.01 0.00 60 6 249 0
30JUL26 48.00 C 0.03 0.03 0.03 0.01 0.00 63 35 160 +35
28AUG26 19.00 C 0.00 0.00 0.00 11.90 +2.55 69 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.42 +2.55 67 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.91 +2.48 63 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.92 +2.57 57 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.98 +2.51 56 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.07 +2.46 56 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.29 +2.35 59 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.37 +2.17 55 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.58 +2.03 55 0 144 0
28AUG26 27.00 C 4.70 5.09 4.70 4.77 +1.83 52 132 234 -56
28AUG26 28.00 C 4.09 4.43 4.09 4.18 +1.72 54 127 162 -105
28AUG26 29.00 C 3.66 3.74 3.59 3.60 +1.58 55 91 209 -60
28AUG26 30.00 C 3.05 3.21 2.99 3.06 +1.40 55 37 330 -15
28AUG26 31.00 C 2.10 2.66 2.10 2.52 +1.17 53 59 346 +18
28AUG26 32.00 C 2.20 2.29 2.11 2.11 +1.03 54 81 122 -60
28AUG26 33.00 C 1.60 1.91 1.60 1.81 +0.95 55 51 423 +19
28AUG26 34.00 C 1.49 1.63 1.49 1.49 +0.82 55 18 396 +15
28AUG26 35.00 C 1.21 1.33 1.21 1.22 +0.69 55 124 692 +23
28AUG26 36.00 C 1.08 1.15 1.04 0.99 +0.58 54 35 895 0
28AUG26 37.00 C 0.85 0.98 0.85 0.80 +0.49 54 11 200 +4
28AUG26 38.00 C 0.82 0.82 0.73 0.65 +0.41 54 35 236 +31
28AUG26 39.00 C 0.57 0.71 0.57 0.52 +0.34 54 75 248 -6
28AUG26 40.00 C 0.53 0.57 0.53 0.41 +0.27 54 34 131 +3
28AUG26 41.00 C 0.00 0.00 0.00 0.33 +0.22 54 0 74 0
28AUG26 42.00 C 0.00 0.00 0.00 0.26 +0.18 54 0 63 0
28AUG26 43.00 C 0.00 0.00 0.00 0.20 +0.14 54 0 82 0
28AUG26 44.00 C 0.00 0.00 0.00 0.16 +0.11 54 0 201 0
28AUG26 45.00 C 0.00 0.00 0.00 0.12 +0.08 54 0 82 0
28AUG26 46.00 C 0.00 0.00 0.00 0.10 +0.07 54 0 63 0
28AUG26 47.00 C 0.00 0.00 0.00 0.08 +0.06 55 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.06 +0.05 54 0 195 0
29SEP26 18.00 C 0.00 0.00 0.00 12.93 +2.66 67 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 12.39 +2.40 58 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.91 +2.38 58 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.43 +2.44 57 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.97 +2.38 58 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 10.05 +2.35 57 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.20 +2.32 59 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 8.33 +2.24 58 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.29 +1.97 50 0 101 0
29SEP26 25.00 C 0.00 0.00 0.00 6.71 +2.09 56 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 5.96 +2.07 55 0 90 0
29SEP26 27.00 C 5.10 5.49 5.10 5.25 +1.92 54 182 1,271 -1
29SEP26 28.00 C 4.64 4.85 4.64 4.61 +1.71 54 30 340 0
29SEP26 29.00 C 4.06 4.19 4.06 4.05 +1.57 54 90 135 +15
29SEP26 30.00 C 3.48 3.67 3.45 3.45 +1.37 52 245 1,128 -76
29SEP26 31.00 C 3.03 3.21 3.03 3.06 +1.30 53 112 682 +37
29SEP26 32.00 C 2.60 2.81 2.60 2.62 +1.15 53 160 851 +5
29SEP26 33.00 C 2.29 2.34 2.29 2.26 +1.04 53 95 642 +15
29SEP26 34.00 C 1.96 2.03 1.96 1.93 +0.93 53 23 708 -15
29SEP26 35.00 C 1.73 1.82 1.73 1.64 +0.80 53 47 1,217 -7
29SEP26 36.00 C 1.56 1.56 1.56 1.40 +0.72 53 6 422 +6
29SEP26 37.00 C 1.32 1.32 1.29 1.18 +0.62 53 32 1,063 +6
29SEP26 38.00 C 1.10 1.13 1.10 1.00 +0.54 53 162 338 -122
29SEP26 39.00 C 1.03 1.03 1.02 0.83 +0.46 52 20 279 -19
29SEP26 40.00 C 0.90 0.90 0.90 0.70 +0.40 52 1 583 0
29SEP26 41.00 C 0.00 0.00 0.00 0.58 +0.33 52 0 726 0
29SEP26 42.00 C 0.64 0.64 0.64 0.49 +0.29 52 6 76 +6
29SEP26 43.00 C 0.00 0.00 0.00 0.41 +0.25 52 0 603 0
29SEP26 44.00 C 0.51 0.51 0.51 0.34 +0.21 52 2 433 +1
29SEP26 45.00 C 0.00 0.00 0.00 0.28 +0.17 52 0 459 0
29SEP26 46.00 C 0.00 0.00 0.00 0.23 +0.15 52 0 1,371 0
29SEP26 47.00 C 0.31 0.31 0.31 0.19 +0.12 52 5 191 0
29SEP26 48.00 C 0.00 0.00 0.00 0.16 +0.10 52 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.13 +0.08 52 0 96 0
29SEP26 50.00 C 0.00 0.00 0.00 0.11 +0.07 52 0 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.07 +0.05 53 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 +0.03 52 0 190 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 +0.02 54 0 37 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 124 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 53 0 58 0
29OCT26 19.00 C 0.00 0.00 0.00 12.09 +2.53 64 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.60 +2.50 62 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.08 +2.36 58 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.17 +2.30 56 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.30 +2.29 56 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.46 +2.21 55 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.73 +2.20 56 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 6.97 +2.07 55 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 6.26 +1.92 54 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 5.59 +1.89 53 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 4.98 +1.74 53 0 191 0
29OCT26 29.00 C 4.46 4.47 4.36 4.36 +1.53 52 75 60 -45
29OCT26 30.00 C 3.90 4.13 3.90 3.95 +1.48 53 53 37 +33
29OCT26 31.00 C 3.57 3.57 3.42 3.49 +1.34 53 30 30 +15
29OCT26 32.00 C 3.16 3.16 3.12 3.07 +1.21 53 30 30 +30
29OCT26 33.00 C 2.77 2.77 2.70 2.72 +1.11 53 30 30 +23
29OCT26 34.00 C 2.46 2.46 2.36 2.36 +0.96 52 30 45 +30
29OCT26 35.00 C 2.30 2.30 2.27 2.11 +0.92 53 30 31 +30
29OCT26 36.00 C 1.88 1.88 1.88 1.84 +0.80 53 1 32 +1
29OCT26 37.00 C 1.60 1.71 1.60 1.62 +0.74 53 32 149 +32
30DEC26 19.00 C 0.00 0.00 0.00 12.23 +2.41 58 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.80 +2.39 58 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.37 +2.36 57 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.52 +2.30 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.75 +2.34 56 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 8.94 +2.23 54 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.23 +2.11 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.54 +2.01 53 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.86 +1.89 52 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 6.26 +1.76 52 0 105 0
30DEC26 28.00 C 5.91 5.91 5.91 5.71 +1.68 52 15 187 +11
30DEC26 29.00 C 5.51 5.51 5.51 5.20 +1.59 52 1 99 +1
30DEC26 30.00 C 0.00 0.00 0.00 4.70 +1.48 51 0 100 0
30DEC26 31.00 C 0.00 0.00 0.00 4.27 +1.39 51 0 117 0
30DEC26 32.00 C 3.95 3.95 3.95 3.85 +1.30 51 1 647 0
30DEC26 33.00 C 3.48 3.48 3.48 3.48 +1.20 51 2 148 -2
30DEC26 34.00 C 0.00 0.00 0.00 3.14 +1.13 51 0 463 0
30DEC26 35.00 C 0.00 0.00 0.00 2.81 +1.01 51 0 503 0
30DEC26 36.00 C 0.00 0.00 0.00 2.54 +0.95 51 0 1,426 0
30DEC26 37.00 C 0.00 0.00 0.00 2.28 +0.88 51 0 417 0
30DEC26 38.00 C 2.14 2.18 2.14 2.04 +0.79 50 122 415 -115
30DEC26 39.00 C 0.00 0.00 0.00 1.84 +0.75 50 0 122 0
30DEC26 40.00 C 1.78 1.78 1.78 1.63 +0.66 50 6 302 +1
30DEC26 41.00 C 0.00 0.00 0.00 1.47 +0.61 50 0 155 0
30DEC26 42.00 C 0.00 0.00 0.00 1.32 +0.57 50 0 920 0
30DEC26 43.00 C 0.00 0.00 0.00 1.17 +0.50 50 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 1.05 +0.46 50 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 0.94 +0.43 50 0 826 0
30DEC26 46.00 C 0.00 0.00 0.00 0.83 +0.38 50 0 215 0
30DEC26 47.00 C 0.92 0.97 0.92 0.75 +0.35 50 11 385 -7
30DEC26 48.00 C 0.00 0.00 0.00 0.67 +0.32 50 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.59 +0.28 50 0 1,012 0
30DEC26 50.00 C 0.00 0.00 0.00 0.53 +0.26 50 0 104 0
30DEC26 52.50 C 0.00 0.00 0.00 0.40 +0.20 50 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.30 +0.16 50 0 182 0
30DEC26 57.50 C 0.00 0.00 0.00 0.22 +0.11 50 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.17 +0.09 50 0 81 0
30DEC26 62.50 C 0.00 0.00 0.00 0.13 +0.07 50 0 753 0
30MAR27 19.00 C 0.00 0.00 0.00 12.66 +2.36 56 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.25 +2.34 55 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.85 +2.35 55 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.07 +2.26 54 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.34 +2.22 53 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.63 +2.16 53 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.95 +2.07 52 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 8.31 +2.01 52 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.69 +1.92 51 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 7.10 +1.85 50 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 6.60 +1.76 51 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 6.07 +1.62 50 0 91 0
30MAR27 30.00 C 0.00 0.00 0.00 5.61 +1.55 50 0 184 0
30MAR27 31.00 C 5.23 5.23 5.23 5.19 +1.47 50 15 259 +15
30MAR27 32.00 C 0.00 0.00 0.00 4.81 +1.51 50 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 4.41 +1.33 50 0 258 0
30MAR27 34.00 C 0.00 0.00 0.00 4.09 +1.26 50 0 288 0
30MAR27 35.00 C 0.00 0.00 0.00 3.72 +1.15 49 0 81 0
30MAR27 36.00 C 3.68 3.68 3.52 3.45 +1.12 50 17 1,517 +15
30MAR27 37.00 C 0.00 0.00 0.00 3.19 +1.05 49 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 2.93 +0.99 49 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 2.67 +0.92 49 0 84 0
30MAR27 40.00 C 2.60 2.75 2.60 2.48 +0.87 49 8 78 -6
30MAR27 41.00 C 0.00 0.00 0.00 2.28 +0.82 49 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 2.08 +0.76 49 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 1.91 +0.70 49 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 1.77 +0.67 49 0 24 0
30MAR27 45.00 C 0.00 0.00 0.00 1.62 +0.62 49 0 19 0
30MAR27 46.00 C 1.87 1.87 1.87 1.47 +0.57 49 5 27 +5
30MAR27 47.00 C 0.00 0.00 0.00 1.36 +0.53 49 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.26 +0.51 49 0 14 0
30MAR27 49.00 C 0.00 0.00 0.00 1.15 +0.47 49 0 10 0
30MAR27 50.00 C 1.29 1.29 1.29 1.05 +0.44 49 15 227 +2
30MAR27 52.50 C 0.00 0.00 0.00 0.86 +0.37 49 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.68 +0.30 49 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.56 +0.25 49 0 0 0
30MAR27 60.00 C 0.68 0.68 0.68 0.45 +0.21 49 1 28 +1
30MAR27 62.50 C 0.60 0.60 0.60 0.37 +0.18 49 1 162 0
29JUN27 19.00 C 0.00 0.00 0.00 13.02 +2.38 53 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.63 +2.35 53 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.25 +2.33 52 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.50 +2.26 51 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.79 +2.20 51 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.12 +2.14 50 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.47 +2.07 50 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.86 +2.00 49 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.33 +1.97 49 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 7.74 +1.81 49 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 7.29 +1.94 49 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 6.81 +1.71 49 0 16 0
29JUN27 30.00 C 6.20 6.20 6.20 6.34 +1.60 49 5 16 -5
29JUN27 31.00 C 0.00 0.00 0.00 5.99 +1.60 49 0 76 0
29JUN27 32.00 C 0.00 0.00 0.00 5.56 +1.45 49 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.22 +1.45 49 0 65 0
29JUN27 34.00 C 0.00 0.00 0.00 4.85 +1.32 49 0 105 0
29JUN27 35.00 C 4.52 4.52 4.52 4.41 +1.14 48 8 12 +7
29JUN27 36.00 C 0.00 0.00 0.00 4.26 +1.20 49 0 6 0
29JUN27 37.00 C 0.00 0.00 0.00 4.00 +1.14 49 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 3.76 +1.10 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.52 +1.03 49 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 3.31 +1.00 49 0 4 0
29JUN27 41.00 C 3.10 3.10 3.10 3.10 +1.05 49 3 5 +3
29JUN27 42.00 C 2.80 3.00 2.80 2.91 +0.93 49 8 20 +8
29JUN27 43.00 C 2.70 2.70 2.70 2.72 +0.88 49 6 22 +6
TOTAL CALL 7,337 56,993 +795
03JUL26 19.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 19.50 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 20.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 21.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 22.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 23.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 24.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 0 0
03JUL26 25.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 36 0
03JUL26 26.00 P 0.00 0.00 0.00 0.00 -0.01 0 0 51 0
03JUL26 27.00 P 0.00 0.00 0.00 0.00 -0.07 0 0 162 0
03JUL26 28.00 P 0.02 0.02 0.02 0.00 -0.34 0 26 108 -26
03JUL26 29.00 P 0.02 0.02 0.02 0.00 -0.97 0 23 65 -23
03JUL26 30.00 P 0.49 0.49 0.02 0.00 -1.88 0 155 111 +65
03JUL26 31.00 P 0.50 0.55 0.30 0.28 -2.57 0 92 0 -82
03JUL26 32.00 P 1.35 1.35 1.35 1.28 -2.60 0 1 0 -23
03JUL26 33.00 P 0.00 0.00 0.00 2.28 -2.59 0 0 0 0
03JUL26 34.00 P 0.00 0.00 0.00 3.28 -2.59 0 0 0 0
03JUL26 35.00 P 0.00 0.00 0.00 4.28 -2.59 0 0 0 0
03JUL26 36.00 P 0.00 0.00 0.00 5.28 -2.60 0 0 0 0
03JUL26 37.00 P 0.00 0.00 0.00 6.28 -2.58 0 0 0 0
03JUL26 38.00 P 0.00 0.00 0.00 7.28 -2.59 0 0 0 0
03JUL26 39.00 P 0.00 0.00 0.00 8.28 -2.58 0 0 0 0
03JUL26 40.00 P 0.00 0.00 0.00 9.28 -2.58 0 0 0 0
03JUL26 41.00 P 0.00 0.00 0.00 10.28 -2.59 0 0 0 0
10JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 140 0 0 0
10JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
10JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 127 0 0 0
10JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 114 0 0 0
10JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
10JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 88 0 1 0
10JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.02 77 0 65 0
10JUL26 25.00 P 0.00 0.00 0.00 0.02 -0.06 72 0 30 0
10JUL26 26.00 P 0.00 0.00 0.00 0.04 -0.17 68 0 29 0
10JUL26 27.00 P 0.11 0.11 0.11 0.10 -0.37 67 10 66 0
10JUL26 28.00 P 0.22 0.22 0.19 0.21 -0.66 65 17 55 0
10JUL26 29.00 P 0.40 0.45 0.38 0.43 -1.01 65 114 92 +56
10JUL26 30.00 P 1.08 1.08 0.70 0.76 -1.33 64 132 130 +130
10JUL26 31.00 P 1.30 1.30 1.16 1.28 -1.64 66 127 95 +95
10JUL26 32.00 P 1.85 1.92 1.78 1.85 -2.03 63 103 78 +70
10JUL26 33.00 P 0.00 0.00 0.00 2.59 -2.35 63 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 3.44 -2.43 63 0 0 0
10JUL26 35.00 P 0.00 0.00 0.00 4.37 -2.50 65 0 0 0
10JUL26 36.00 P 0.00 0.00 0.00 5.29 -2.59 56 0 0 0
10JUL26 37.00 P 0.00 0.00 0.00 6.29 -2.58 63 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 71 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 68 0 710 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.01 64 0 293 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.03 58 0 1,036 0
30JUL26 22.00 P 0.04 0.04 0.04 0.03 -0.05 59 22 765 +22
30JUL26 23.00 P 0.07 0.07 0.07 0.05 -0.10 57 30 209 0
30JUL26 24.00 P 0.13 0.13 0.11 0.10 -0.18 57 67 290 +24
30JUL26 25.00 P 0.21 0.22 0.18 0.18 -0.29 57 83 626 -10
30JUL26 26.00 P 0.46 0.46 0.29 0.31 -0.42 57 82 558 +16
30JUL26 27.00 P 0.50 0.50 0.47 0.49 -0.60 56 44 1,253 +11
30JUL26 28.00 P 0.78 0.80 0.70 0.74 -0.82 56 75 745 +5
30JUL26 29.00 P 1.09 1.10 0.99 1.07 -1.05 56 117 1,146 -75
30JUL26 30.00 P 1.61 1.61 1.40 1.52 -1.24 57 311 1,160 +180
30JUL26 31.00 P 2.90 2.90 1.92 2.06 -1.38 58 317 890 +169
30JUL26 32.00 P 2.61 2.66 2.53 2.59 -1.75 56 75 942 -52
30JUL26 33.00 P 0.00 0.00 0.00 3.34 -1.81 59 0 801 0
30JUL26 34.00 P 4.10 4.10 3.94 4.01 -2.00 57 49 1,512 -17
30JUL26 35.00 P 4.76 4.76 4.76 4.91 -2.10 61 1 1,313 0
30JUL26 36.00 P 5.74 5.74 5.74 5.74 -2.17 61 2 386 0
30JUL26 37.00 P 0.00 0.00 0.00 6.63 -2.25 62 0 700 0
30JUL26 38.00 P 0.00 0.00 0.00 7.48 -2.39 59 0 157 0
30JUL26 39.00 P 0.00 0.00 0.00 8.37 -2.49 56 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 9.46 -2.40 68 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.31 -2.56 57 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.30 -2.68 59 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 12.28 -2.54 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.28 -2.55 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.28 -2.54 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.28 -2.54 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.33 -2.49 82 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.31 -2.51 82 0 0 0
28AUG26 19.00 P 0.07 0.07 0.06 0.02 -0.03 54 119 134 +119
28AUG26 19.50 P 0.07 0.07 0.07 0.03 -0.04 54 7 7 +3
28AUG26 20.00 P 0.09 0.09 0.08 0.04 -0.06 54 39 71 +39
28AUG26 21.00 P 0.12 0.12 0.12 0.08 -0.09 55 21 415 0
28AUG26 22.00 P 0.19 0.19 0.18 0.13 -0.15 54 30 120 +30
28AUG26 23.00 P 0.27 0.27 0.27 0.22 -0.23 54 1 342 +1
28AUG26 24.00 P 0.40 0.40 0.36 0.35 -0.32 54 138 445 +132
28AUG26 25.00 P 0.55 0.55 0.52 0.51 -0.42 54 31 88 +31
28AUG26 26.00 P 0.75 0.79 0.72 0.70 -0.57 53 19 341 +11
28AUG26 27.00 P 0.99 1.00 0.97 0.97 -0.69 54 6 342 +1
28AUG26 28.00 P 1.28 1.28 1.28 1.30 -0.87 53 1 494 0
28AUG26 29.00 P 1.79 1.79 1.66 1.68 -1.04 53 23 636 +5
28AUG26 30.00 P 2.26 2.26 2.14 2.14 -1.23 53 64 928 +48
28AUG26 31.00 P 2.76 2.79 2.63 2.71 -1.37 54 143 1,041 -77
28AUG26 32.00 P 3.28 3.36 3.26 3.27 -1.51 54 113 441 -22
28AUG26 33.00 P 3.96 3.96 3.96 3.92 -1.74 54 10 650 -10
28AUG26 34.00 P 4.68 4.68 4.68 4.64 -1.82 55 20 830 -20
28AUG26 35.00 P 5.40 5.46 5.29 5.46 -1.87 57 19 233 +17
28AUG26 36.00 P 0.00 0.00 0.00 6.16 -2.03 55 0 356 0
28AUG26 37.00 P 6.95 6.96 6.95 7.09 -2.06 58 17 259 +15
28AUG26 38.00 P 7.95 7.95 7.95 7.95 -2.20 59 2 178 -2
28AUG26 39.00 P 0.00 0.00 0.00 8.81 -2.17 59 0 72 0
28AUG26 40.00 P 0.00 0.00 0.00 9.65 -2.25 57 0 34 0
28AUG26 41.00 P 0.00 0.00 0.00 10.56 -2.33 57 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 11.53 -2.45 59 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 12.47 -2.38 60 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.43 -2.40 60 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.45 -2.37 64 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.33 -2.51 58 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 16.40 -2.44 67 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 17.31 -2.51 61 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.05 -0.05 53 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.06 -0.06 52 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.08 -0.08 52 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.11 -0.09 53 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.14 -0.12 53 0 346 0
29SEP26 21.00 P 0.00 0.00 0.00 0.22 -0.18 53 0 288 0
29SEP26 22.00 P 0.35 0.35 0.35 0.33 -0.26 52 3 451 -3
29SEP26 23.00 P 0.50 0.50 0.50 0.48 -0.34 52 120 1,242 +15
29SEP26 24.00 P 0.72 0.72 0.65 0.65 -0.44 52 4 847 -4
29SEP26 25.00 P 0.93 0.93 0.88 0.86 -0.53 51 23 807 -23
29SEP26 26.00 P 1.16 1.20 1.16 1.13 -0.65 51 31 260 +29
29SEP26 27.00 P 1.50 1.51 1.43 1.47 -0.77 51 24 1,319 +14
29SEP26 28.00 P 1.84 1.84 1.81 1.85 -0.92 51 38 950 +15
29SEP26 29.00 P 2.26 2.28 2.22 2.27 -1.09 51 84 1,070 -10
29SEP26 30.00 P 2.89 2.89 2.76 2.76 -1.19 51 45 2,122 +15
29SEP26 31.00 P 3.43 3.48 3.26 3.29 -1.33 50 315 3,297 -135
29SEP26 32.00 P 4.09 4.09 3.83 3.89 -1.48 50 287 3,496 -8
29SEP26 33.00 P 4.51 4.55 4.44 4.56 -1.56 51 190 2,837 +15
29SEP26 34.00 P 0.00 0.00 0.00 5.22 -1.58 50 0 2,840 0
29SEP26 35.00 P 0.00 0.00 0.00 5.98 -1.81 51 0 1,503 0
29SEP26 36.00 P 0.00 0.00 0.00 6.76 -1.89 51 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 7.55 -1.97 51 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 8.38 -1.96 51 0 244 0
29SEP26 39.00 P 0.00 0.00 0.00 9.21 -2.09 51 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 10.07 -1.98 50 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 10.95 -2.22 50 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 11.85 -2.18 50 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 12.78 -2.27 50 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 13.68 -2.34 48 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 14.65 -2.34 50 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 15.65 -2.32 52 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 16.58 -2.29 50 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 17.56 -2.34 51 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 18.42 -2.59 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.49 -2.39 50 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 21.87 -2.60 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 24.36 -2.59 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.89 -2.54 51 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.37 -2.54 51 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.85 -2.62 50 0 0 0
29OCT26 19.00 P 0.23 0.23 0.23 0.17 -0.12 52 2 122 +2
29OCT26 19.50 P 0.28 0.28 0.28 0.22 -0.13 53 1 121 0
29OCT26 20.00 P 0.30 0.30 0.30 0.26 -0.17 52 1 136 +1
29OCT26 21.00 P 0.00 0.00 0.00 0.38 -0.23 53 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.52 -0.30 52 0 15 0
29OCT26 23.00 P 0.00 0.00 0.00 0.69 -0.38 51 0 30 0
29OCT26 24.00 P 0.00 0.00 0.00 0.90 -0.48 51 0 30 0
29OCT26 25.00 P 1.21 1.21 1.21 1.17 -0.54 51 15 30 +15
29OCT26 26.00 P 1.47 1.47 1.44 1.48 -0.65 51 53 218 +53
29OCT26 27.00 P 1.87 1.87 1.82 1.82 -0.78 51 51 51 +51
29OCT26 28.00 P 2.21 2.24 2.15 2.22 -0.92 50 64 78 +47
29OCT26 29.00 P 2.59 2.65 2.57 2.66 -1.06 50 52 83 -37
29OCT26 30.00 P 3.10 3.14 3.10 3.15 -1.21 50 30 30 +30
29OCT26 31.00 P 3.82 3.82 3.64 3.69 -1.26 50 171 171 +171
29OCT26 32.00 P 4.29 4.39 4.29 4.27 -1.50 50 45 30 +30
29OCT26 33.00 P 4.85 4.85 4.85 4.92 -1.44 50 105 105 +105
29OCT26 34.00 P 0.00 0.00 0.00 5.64 -1.61 50 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.31 -1.74 50 0 0 0
29OCT26 36.00 P 7.00 7.00 7.00 7.12 -1.80 51 39 39 +39
29OCT26 37.00 P 7.89 7.89 7.89 7.85 -1.91 50 85 85 +85
30DEC26 19.00 P 0.00 0.00 0.00 0.34 -0.19 50 0 137 0
30DEC26 19.50 P 0.00 0.00 0.00 0.40 -0.22 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.47 -0.26 50 0 30 0
30DEC26 21.00 P 0.70 0.70 0.70 0.64 -0.29 50 1 51 0
30DEC26 22.00 P 0.00 0.00 0.00 0.84 -0.34 50 0 616 0
30DEC26 23.00 P 0.00 0.00 0.00 1.07 -0.41 50 0 290 0
30DEC26 24.00 P 1.37 1.37 1.37 1.31 -0.52 49 50 184 -3
30DEC26 25.00 P 0.00 0.00 0.00 1.61 -0.63 49 0 1,292 0
30DEC26 26.00 P 0.00 0.00 0.00 1.95 -0.72 49 0 456 0
30DEC26 27.00 P 0.00 0.00 0.00 2.35 -0.81 49 0 681 0
30DEC26 28.00 P 2.83 2.83 2.83 2.77 -0.91 49 1 482 -1
30DEC26 29.00 P 3.20 3.24 3.20 3.25 -1.00 48 2 551 0
30DEC26 30.00 P 0.00 0.00 0.00 3.75 -1.12 48 0 2,813 0
30DEC26 31.00 P 0.00 0.00 0.00 4.30 -1.19 48 0 785 0
30DEC26 32.00 P 0.00 0.00 0.00 4.88 -1.35 48 0 1,899 0
30DEC26 33.00 P 0.00 0.00 0.00 5.49 -1.44 48 0 681 0
30DEC26 34.00 P 0.00 0.00 0.00 6.19 -1.55 48 0 411 0
30DEC26 35.00 P 6.92 6.92 6.84 6.92 -1.60 49 80 1,165 +20
30DEC26 36.00 P 0.00 0.00 0.00 7.62 -1.68 48 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 8.38 -1.74 49 0 1,056 0
30DEC26 38.00 P 0.00 0.00 0.00 9.15 -1.88 48 0 2,206 0
30DEC26 39.00 P 0.00 0.00 0.00 9.95 -1.91 48 0 175 0
30DEC26 40.00 P 10.77 10.77 10.77 10.62 -2.16 46 2 183 -2
30DEC26 41.00 P 0.00 0.00 0.00 11.64 -2.00 49 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 12.48 -2.09 49 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 13.36 -2.12 49 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 14.26 -2.15 49 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 15.12 -2.17 49 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 16.02 -2.28 49 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 16.93 -2.27 48 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.85 -2.32 48 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.78 -2.33 48 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 19.76 -2.35 49 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.08 -2.45 47 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.49 -2.48 46 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.91 -2.52 43 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.39 -2.52 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.85 -2.62 41 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.63 -0.24 49 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.72 -0.27 49 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.81 -0.30 49 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 1.05 -0.36 49 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 1.27 -0.41 49 0 120 0
30MAR27 23.00 P 0.00 0.00 0.00 1.55 -0.46 48 0 170 0
30MAR27 24.00 P 1.90 1.90 1.90 1.85 -0.53 48 2 431 0
30MAR27 25.00 P 0.00 0.00 0.00 2.18 -0.63 48 0 105 0
30MAR27 26.00 P 0.00 0.00 0.00 2.57 -0.70 48 0 288 0
30MAR27 27.00 P 0.00 0.00 0.00 2.99 -0.79 48 0 861 0
30MAR27 28.00 P 3.46 3.46 3.46 3.43 -0.88 47 1 396 -1
30MAR27 29.00 P 3.85 3.87 3.85 3.93 -0.99 47 2 350 -2
30MAR27 30.00 P 4.46 4.46 4.46 4.45 -1.08 47 2 1,202 +2
30MAR27 31.00 P 4.98 5.07 4.98 5.01 -1.17 47 17 106 +17
30MAR27 32.00 P 0.00 0.00 0.00 5.61 -1.23 47 0 146 0
30MAR27 33.00 P 0.00 0.00 0.00 6.25 -1.31 47 0 162 0
30MAR27 34.00 P 0.00 0.00 0.00 6.91 -1.44 47 0 164 0
30MAR27 35.00 P 0.00 0.00 0.00 7.59 -1.53 47 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 8.33 -1.50 48 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 9.07 -1.56 48 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 9.84 -1.60 48 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 10.60 -1.74 48 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 11.39 -1.75 48 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 12.20 -1.85 48 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 13.00 -1.93 48 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.86 -1.95 48 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 14.71 -2.00 48 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 15.60 -2.01 49 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 16.43 -2.09 48 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 17.30 -2.18 48 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.21 -2.21 48 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.10 -2.22 48 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.02 -2.28 48 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.33 -2.35 47 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.68 -2.39 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.06 -2.41 46 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.52 -2.41 47 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.95 -2.52 47 0 0 0
29JUN27 19.00 P 1.05 1.05 1.02 0.96 -0.28 49 3 4 +3
29JUN27 19.50 P 1.10 1.10 1.10 1.08 -0.31 49 1 1 +1
29JUN27 20.00 P 0.00 0.00 0.00 1.20 -0.35 49 0 114 0
29JUN27 21.00 P 0.00 0.00 0.00 1.47 -0.40 49 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.78 -0.47 49 0 11 0
29JUN27 23.00 P 0.00 0.00 0.00 2.11 -0.54 49 0 52 0
29JUN27 24.00 P 0.00 0.00 0.00 2.46 -0.59 49 0 3,491 0
29JUN27 25.00 P 2.79 2.79 2.79 2.85 -0.67 49 15 125 +15
29JUN27 26.00 P 3.18 3.18 3.18 3.27 -0.73 49 15 254 -15
29JUN27 27.00 P 3.62 3.62 3.62 3.72 -0.81 49 3 19 -3
29JUN27 28.00 P 4.22 4.22 4.22 4.20 -0.88 49 1 28 -1
29JUN27 29.00 P 0.00 0.00 0.00 4.72 -0.96 49 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 5.26 -1.04 49 0 18 0
29JUN27 31.00 P 5.78 5.78 5.78 5.94 -0.98 50 30 71 0
29JUN27 32.00 P 0.00 0.00 0.00 6.43 -1.16 49 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 7.06 -1.22 49 0 144 0
29JUN27 34.00 P 0.00 0.00 0.00 7.70 -1.31 49 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 8.41 -1.34 49 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 9.09 -1.41 49 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.83 -1.45 49 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 10.53 -1.53 49 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 11.28 -1.58 49 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.05 -1.64 49 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.83 -1.74 49 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.62 -1.74 49 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.43 -1.80 49 0 0 0
TOTAL PUT 5,004 85,914 +1,398
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS ZSH - ZHONGSHENG HLDG CLOSING PRICE HK$ 5.06
30JUL26 3.90 C 0.00 0.00 0.00 1.17 +0.13 40 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.07 +0.13 36 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.98 +0.13 46 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.88 +0.12 41 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.80 +0.12 48 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.71 +0.11 46 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.63 +0.10 47 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.55 +0.10 47 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.47 +0.08 45 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.41 +0.09 47 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.36 +0.09 49 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.30 +0.06 48 0 3 0
30JUL26 5.25 C 0.16 0.21 0.16 0.20 +0.05 50 6 19 +4
30JUL26 5.50 C 0.00 0.00 0.00 0.12 +0.03 49 0 205 0
30JUL26 5.75 C 0.00 0.00 0.00 0.07 +0.02 49 0 145 0
30JUL26 6.00 C 0.00 0.00 0.00 0.04 +0.01 50 0 98 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 0.00 49 0 36 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 61 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 71 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 76 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 81 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 85 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 89 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 94 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 98 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 105 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 109 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 112 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 119 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 131 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.21 +0.12 48 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.12 +0.11 48 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.04 +0.11 50 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.96 +0.11 50 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.87 +0.11 48 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.80 +0.11 49 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.72 +0.08 48 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.65 +0.09 47 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.59 +0.09 48 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.53 +0.09 48 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.48 +0.09 49 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.42 +0.07 48 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.31 +0.06 48 0 0 0
28AUG26 5.50 C 0.22 0.23 0.16 0.23 +0.04 49 75 135 +75
28AUG26 5.75 C 0.17 0.17 0.16 0.16 +0.02 48 18 33 +18
28AUG26 6.00 C 0.13 0.13 0.12 0.11 +0.02 48 103 109 +103
28AUG26 6.25 C 0.00 0.00 0.00 0.08 +0.01 49 0 2 0
28AUG26 6.50 C 0.00 0.00 0.00 0.05 0.00 48 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 +0.01 50 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 +0.01 52 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 +0.01 51 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 7 0
29SEP26 3.90 C 0.00 0.00 0.00 1.26 +0.11 49 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.17 +0.10 47 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.09 +0.10 47 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.01 +0.10 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.94 +0.10 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.87 +0.10 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.80 +0.10 47 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.73 +0.09 46 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.68 +0.10 48 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.63 +0.10 48 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.56 +0.08 47 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.50 +0.07 45 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.39 +0.06 46 0 2 0
29SEP26 5.50 C 0.00 0.00 0.00 0.30 +0.04 46 0 6 0
29SEP26 5.75 C 0.00 0.00 0.00 0.24 +0.04 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.18 +0.03 47 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.14 +0.02 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 +0.01 47 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 +0.01 48 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 +0.01 48 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 +0.01 47 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 47 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 51 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 61 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 65 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 72 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 75 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 78 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 81 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 83 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 88 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 91 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 101 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 103 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 122 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.30 +0.13 48 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.22 +0.13 47 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.14 +0.13 47 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.07 +0.13 47 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.00 +0.12 47 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.93 +0.12 47 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.86 +0.10 46 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.80 +0.10 46 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.74 +0.09 46 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.70 +0.10 48 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.63 +0.08 46 0 0 0
29OCT26 5.00 C 0.53 0.53 0.53 0.58 +0.09 46 15 15 +15
29OCT26 5.25 C 0.00 0.00 0.00 0.46 +0.06 45 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.37 +0.06 45 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.30 +0.05 46 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.24 +0.05 46 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.18 +0.04 45 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.14 +0.03 45 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.11 +0.03 45 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.06 +0.02 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.39 +0.11 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.32 +0.11 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.23 +0.09 46 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.17 +0.09 46 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.10 +0.09 46 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.04 +0.09 46 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.98 +0.09 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.93 +0.09 47 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 +0.08 46 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.82 +0.09 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.76 +0.08 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.71 +0.07 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.61 +0.07 46 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.52 +0.07 46 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.44 +0.05 46 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.38 +0.05 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.31 +0.04 46 0 13 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 +0.03 47 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.22 +0.03 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.18 +0.02 46 0 63 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 +0.02 46 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.13 +0.02 47 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.11 +0.02 47 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 +0.02 47 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.01 46 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 +0.01 47 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 +0.01 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 +0.01 47 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 +0.01 46 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 +0.01 44 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 45 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 50 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 52 0 17 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 58 0 1 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 60 0 70 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 63 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.53 +0.11 49 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.44 +0.09 47 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.40 +0.11 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.31 +0.08 47 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.25 +0.08 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.20 +0.08 47 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.14 +0.08 47 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.09 +0.08 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.04 +0.08 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.98 +0.07 47 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.94 +0.08 47 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.89 +0.07 47 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.78 +0.06 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.69 +0.05 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.60 +0.05 46 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.54 +0.05 47 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.47 +0.04 47 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.41 +0.03 47 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 +0.03 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 +0.02 47 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.27 +0.02 46 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 +0.02 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 +0.02 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.18 +0.01 47 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 +0.01 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 +0.01 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.12 +0.01 47 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 +0.01 47 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.09 0.00 46 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.08 0.00 47 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.07 0.00 47 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 0.06 0.00 46 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 0.00 47 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.04 +0.01 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.03 +0.01 47 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.02 +0.01 46 0 2 0
30MAR27 12.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30MAR27 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 2 0
30MAR27 13.50 C 0.04 0.04 0.04 0.01 0.00 47 20 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 51 0 33 0
29JUN27 3.90 C 0.00 0.00 0.00 1.58 +0.11 51 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.52 +0.11 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.46 +0.12 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.39 +0.10 50 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.33 +0.10 50 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.28 +0.10 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.22 +0.10 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.17 +0.10 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.12 +0.09 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.07 +0.09 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.02 +0.09 49 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.97 +0.08 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.87 +0.07 49 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.77 +0.06 48 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.69 +0.06 48 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.61 +0.05 48 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.55 +0.05 48 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.49 +0.05 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.43 +0.04 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.39 +0.04 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.34 +0.03 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.30 +0.03 48 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 +0.03 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.24 +0.02 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.21 +0.02 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.19 +0.02 48 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.17 +0.02 48 0 1 0
TOTAL CALL 237 5,922 +215
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 54 0 50 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 23 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 -0.02 45 0 58 0
30JUL26 4.20 P 0.00 0.00 0.00 0.02 -0.02 48 0 150 0
30JUL26 4.30 P 0.00 0.00 0.00 0.03 -0.02 48 0 38 0
30JUL26 4.40 P 0.00 0.00 0.00 0.05 -0.03 50 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.07 -0.03 50 0 216 0
30JUL26 4.60 P 0.00 0.00 0.00 0.09 -0.04 49 0 50 0
30JUL26 4.70 P 0.00 0.00 0.00 0.12 -0.05 50 0 212 0
30JUL26 4.80 P 0.00 0.00 0.00 0.15 -0.06 49 0 20 0
30JUL26 4.90 P 0.00 0.00 0.00 0.19 -0.07 49 0 10 0
30JUL26 5.00 P 0.00 0.00 0.00 0.24 -0.08 50 0 78 0
30JUL26 5.25 P 0.00 0.00 0.00 0.38 -0.10 50 0 31 0
30JUL26 5.50 P 0.00 0.00 0.00 0.56 -0.12 51 0 44 0
30JUL26 5.75 P 0.00 0.00 0.00 0.77 -0.13 54 0 45 0
30JUL26 6.00 P 0.00 0.00 0.00 0.99 -0.14 56 0 16 0
30JUL26 6.25 P 0.00 0.00 0.00 1.22 -0.14 58 0 137 0
30JUL26 6.50 P 0.00 0.00 0.00 1.46 -0.13 61 0 69 0
30JUL26 6.75 P 0.00 0.00 0.00 1.71 -0.14 68 0 77 0
30JUL26 7.00 P 0.00 0.00 0.00 1.95 -0.15 68 0 162 0
30JUL26 7.25 P 0.00 0.00 0.00 2.20 -0.15 74 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.45 -0.15 79 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.70 -0.15 84 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.95 -0.15 89 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.20 -0.15 94 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.45 -0.15 99 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.70 -0.15 103 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.95 -0.15 108 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.20 -0.15 112 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.45 -0.15 116 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.70 -0.15 121 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.95 -0.15 124 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 5.45 -0.15 132 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 5.95 -0.15 138 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 6.45 -0.15 145 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 -0.01 51 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.06 -0.03 49 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.08 -0.03 50 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.10 -0.04 50 0 1 0
28AUG26 4.40 P 0.00 0.00 0.00 0.12 -0.05 49 0 30 0
28AUG26 4.50 P 0.16 0.16 0.16 0.15 -0.05 49 15 15 +15
28AUG26 4.60 P 0.19 0.20 0.19 0.18 -0.06 49 30 30 +30
28AUG26 4.70 P 0.23 0.23 0.23 0.21 -0.07 48 15 15 +15
28AUG26 4.80 P 0.00 0.00 0.00 0.25 -0.07 48 0 8 0
28AUG26 4.90 P 0.00 0.00 0.00 0.30 -0.08 49 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 0.34 -0.09 48 0 20 0
28AUG26 5.25 P 0.00 0.00 0.00 0.49 -0.11 49 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 0.66 -0.10 50 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.85 -0.13 51 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.06 -0.11 53 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 1.27 -0.12 53 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 1.50 -0.12 55 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 1.73 -0.12 56 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.96 -0.14 54 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 2.20 -0.15 54 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.45 -0.15 58 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 2.70 -0.15 62 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.95 -0.15 66 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.20 -0.15 70 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.45 -0.15 73 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.70 -0.15 76 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.95 -0.15 79 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.20 -0.15 82 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.45 -0.15 85 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 -0.02 48 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 -0.03 47 0 70 0
29SEP26 4.10 P 0.00 0.00 0.00 0.10 -0.04 47 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.12 -0.04 47 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.15 -0.05 47 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.18 -0.05 48 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.21 -0.05 47 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.24 -0.05 47 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.28 -0.07 47 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.32 -0.08 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.37 -0.08 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.42 -0.08 47 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.54 -0.12 45 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.73 -0.10 48 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 -0.10 50 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.11 -0.11 50 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.32 -0.11 51 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.54 -0.11 52 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 1.76 -0.12 52 0 100 0
29SEP26 7.00 P 0.00 0.00 0.00 2.00 -0.11 54 0 70 0
29SEP26 7.25 P 0.00 0.00 0.00 2.22 -0.13 52 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 2.46 -0.14 52 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 2.71 -0.14 56 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.95 -0.15 55 0 9 0
29SEP26 8.25 P 0.00 0.00 0.00 3.20 -0.15 58 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.45 -0.15 61 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.70 -0.15 64 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.95 -0.15 66 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.20 -0.15 69 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.45 -0.15 72 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.70 -0.15 74 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.95 -0.15 76 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.45 -0.15 81 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.95 -0.15 85 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.45 -0.15 89 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.95 -0.14 93 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.45 -0.14 97 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.95 -0.14 100 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.45 -0.14 104 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.95 -0.14 107 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.45 -0.14 110 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.95 -0.14 113 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.45 -0.14 116 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.95 -0.14 119 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.45 -0.14 122 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 11.95 -0.14 124 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.45 -0.14 127 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 12.95 -0.14 130 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.45 -0.14 132 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 13.95 -0.14 134 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.45 -0.14 137 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 14.95 -0.14 139 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 15.95 -0.14 143 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 16.95 -0.14 147 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 17.95 -0.14 151 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 18.95 -0.14 155 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.08 -0.01 44 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.10 -0.02 44 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.12 -0.02 44 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.15 -0.02 44 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.18 -0.03 45 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.21 -0.04 45 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.25 -0.04 45 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.29 -0.05 46 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.33 -0.06 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.38 -0.06 46 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.43 -0.06 46 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.49 -0.07 47 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.63 -0.09 47 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.79 -0.09 47 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.97 -0.10 48 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.16 -0.11 49 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.36 -0.11 49 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.57 -0.12 49 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.79 -0.12 50 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.01 -0.13 50 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.24 -0.13 50 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.17 -0.03 47 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 -0.04 46 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 -0.04 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 -0.04 46 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.29 -0.04 47 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 -0.05 46 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.36 -0.05 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.40 -0.05 46 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 -0.06 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 -0.06 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.54 -0.06 46 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 -0.07 46 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.73 -0.08 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.89 -0.09 46 0 0 0
30DEC26 5.75 P 1.08 1.08 1.08 1.08 -0.08 48 2 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.26 -0.09 48 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.46 -0.09 49 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.66 -0.10 49 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.87 -0.10 50 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.08 -0.11 49 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.29 -0.12 48 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 2.52 -0.12 49 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 2.75 -0.12 49 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 2.98 -0.13 49 0 34 0
30DEC26 8.25 P 0.00 0.00 0.00 3.22 -0.14 50 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 3.47 -0.13 52 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 3.71 -0.14 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.96 -0.14 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.21 -0.14 56 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 4.45 -0.15 55 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.70 -0.15 57 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.96 -0.14 62 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.46 -0.14 65 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.95 -0.15 65 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.46 -0.14 72 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.95 -0.15 71 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.46 -0.13 77 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.95 -0.14 77 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.46 -0.13 83 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.95 -0.14 82 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.45 -0.14 84 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.95 -0.14 87 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.46 -0.13 92 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.95 -0.14 91 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.45 -0.14 93 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.95 -0.14 96 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.45 -0.14 98 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.26 -0.04 47 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.29 -0.05 47 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.33 -0.05 47 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.36 -0.05 47 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.40 -0.05 47 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.44 -0.05 47 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.49 -0.05 47 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.53 -0.06 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.58 -0.05 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.62 -0.06 46 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.68 -0.06 47 0 45 0
30MAR27 5.00 P 0.00 0.00 0.00 0.73 -0.06 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.87 -0.07 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.03 -0.08 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.21 -0.07 48 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.38 -0.09 48 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.57 -0.09 48 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.76 -0.09 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.98 -0.07 49 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.17 -0.10 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.38 -0.10 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.59 -0.11 48 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.82 -0.10 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.03 -0.12 48 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.25 -0.13 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.49 -0.13 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.73 -0.12 48 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 3.97 -0.13 49 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.22 -0.13 50 0 204 0
30MAR27 9.50 P 0.00 0.00 0.00 4.46 -0.14 50 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.71 -0.14 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.96 -0.14 53 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 5.46 -0.14 57 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.95 -0.15 57 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.46 -0.14 62 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.95 -0.15 62 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.46 -0.13 67 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.95 -0.14 67 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.46 -0.13 72 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.95 -0.14 72 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.45 -0.14 74 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.95 -0.14 76 0 0 0
29JUN27 3.90 P 0.43 0.43 0.43 0.45 -0.04 48 10 10 +10
29JUN27 4.00 P 0.00 0.00 0.00 0.48 -0.05 47 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.52 -0.06 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.56 -0.07 46 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.61 -0.07 46 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.66 -0.07 46 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.71 -0.07 46 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.76 -0.08 46 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.82 -0.08 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.87 -0.08 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.93 -0.08 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.99 -0.08 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.14 -0.10 45 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.31 -0.09 46 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.48 -0.10 45 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.65 -0.11 44 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.84 -0.11 44 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.03 -0.11 44 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.22 -0.12 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.42 -0.13 43 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.62 -0.13 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.83 -0.13 41 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.04 -0.13 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.25 -0.14 38 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.47 -0.14 37 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.68 -0.15 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.90 -0.15 30 0 0 0
TOTAL PUT 72 4,416 +70
ALL CONTRACTS TOTAL 891,114 16,771,081 +330,052
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED