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 06 JUL 2026
HKATS UNDERLYING SUMMARY TRADING VOLUME SUMMARY OPEN INTEREST IV%
CODE STOCK TOTAL CALLS PUTS TOTAL CALLS PUTS *
A50 X ISHARES A50 (02823) 451 220 231 6,144 2,522 3,622 26
AAC AAC TECH (02018) 1,663 860 803 50,495 26,233 24,262 59
ACC ANHUI CONCH (00914) 350 290 60 21,619 9,875 11,744 32
AIA AIA (01299) 2,229 1,137 1,092 100,226 44,433 55,793 35
AIR AIR CHINA (00753) 940 686 254 23,460 12,248 11,212 51
AKS AKESO (09926) 1,266 981 285 12,350 6,795 5,555 92
ALB BABA (09988) 92,327 55,665 36,662 1,658,977 787,343 871,634 50
ALC ALUMINUM CORP OF CHINA (02600) 1,331 620 711 41,535 22,285 19,250 57
ALH ALI HEALTH (00241) 2,240 1,484 756 165,392 70,000 95,392 47
AMC CAM CSI300 (03188) 278 131 147 7,414 3,462 3,952 27
ANA ANTA SPORTS (02020) 5,485 2,669 2,816 193,228 109,947 83,281 39
BCM BANK OF COMM CO LTD (03328) 97 82 15 17,418 7,959 9,459 24
BEA BANK OF EAST ASIA (00023) 1,320 400 920 27,634 15,405 12,229 20
BIU BIDU (09888) 9,820 6,393 3,427 554,609 235,154 319,455 58
BLI BILIBILI (09626) 2,639 2,254 385 163,865 82,787 81,078 59
BOC BOC HK (HLDGS) LTD (02388) 2,330 1,366 964 41,322 18,754 22,568 26
BOM BEONE MEDICINES (06160) 4,781 2,354 2,427 21,438 9,549 11,889 48
BUD BUD APAC (01876) 226 205 21 19,518 7,276 12,242 34
BYD BYD COMPANY (01211) 20,966 11,213 9,753 394,817 173,469 221,348 53
BYE BYD ELECTRONIC (00285) 918 517 401 33,879 13,163 20,716 55
CAT CATL (03750) 3,634 1,766 1,868 111,343 46,771 64,572 51
CCC CHINA COMM CONS (01800) 552 492 60 43,916 30,284 13,632 25
CCE CHINA COAL (01898) 1,200 598 602 33,055 13,653 19,402 41
CDA CHINA CINDA (01359) 72 30 42 2,918 2,231 687 41
CGN CGN POWER (01816) 18 6 12 10,599 5,351 5,248 27
CHQ CHINA HONGQIAO (01378) 1,573 896 677 23,501 14,791 8,710 49
CHT CHINA MOBILE LTD (00941) 4,797 2,788 2,009 188,715 89,589 99,126 17
CHU CHINA UNICOM LTD (00762) 1,976 1,676 300 67,924 34,673 33,251 26
CIT CITIC (00267) 958 549 409 25,925 12,437 13,488 30
CKH CKH HOLDINGS (00001) 1,166 677 489 36,143 20,490 15,653 25
CKP CK ASSET (01113) 302 136 166 12,577 5,862 6,715 25
CLI CHINA LIFE INSURANCE (02628) 10,770 4,956 5,814 215,857 92,321 123,536 57
CLP CLP HOLDINGS LTD (00002) 404 301 103 8,999 5,060 3,939 18
CMB CM BANK (03968) 6,875 4,660 2,215 133,794 51,163 82,631 26
CNC CNOOC LTD (00883) 8,328 2,992 5,336 294,089 144,230 149,859 39
COL CHINA OVERSEAS (00688) 1,049 740 309 40,453 19,974 20,479 41
COS COSCO SHIP HOLD (01919) 401 205 196 16,641 6,600 10,041 32
CPA CATHAY PACIFIC AIRWAYS (00293) 600 462 138 25,720 13,798 11,922 30
CPC CHINA PETROL & CHEM COR (00386) 3,447 2,058 1,389 235,522 97,949 137,573 22
CPI CPIC (02601) 2,148 642 1,506 95,950 38,848 57,102 38
CRC CHINA RAIL CONS (01186) 612 50 562 15,460 8,481 6,979 30
CRG CHINA RAILWAY (00390) 394 44 350 27,439 11,494 15,945 30
CRL CHINA RES LAND (01109) 1,067 598 469 46,809 23,721 23,088 49
CRP CHINA RES POWER (00836) 455 244 211 13,933 6,424 7,509 30
CSA CSOP A50 ETF (02822) 220 65 155 4,295 1,997 2,298 26
CSE CHINA SHENHUA (01088) 1,824 1,156 668 56,125 24,462 31,663 31
CSP CSPC PHARMA (01093) 7,266 4,505 2,761 94,580 49,216 45,364 59
CTB CITIC BANK (00998) 168 11 157 15,823 7,372 8,451 28
CTC CHINA TELECOM CORP LTD (00728) 1,766 1,033 733 119,568 68,588 50,980 25
CTS CITIC SEC (06030) 1,591 653 938 32,061 17,557 14,504 48
DFM DONGFENG GROUP ( NIL) 0 0 0 0 0 0 21
GAC GAC GROUP (02238) 154 149 5 7,402 3,986 3,416 43
GAH GEELY AUTO (00175) 3,007 1,794 1,213 39,094 19,491 19,603 56
GHL XINYI GLASS (00868) 238 209 29 7,196 4,074 3,122 38
GLI GANFENG LITHIUM (01772) 4,431 2,204 2,227 81,961 47,591 34,370 65
GLX GALAXY ENT (00027) 3,384 1,374 2,010 53,716 22,124 31,592 30
GWM GWMOTOR (02333) 1,440 1,016 424 66,248 34,782 31,466 45
HCF HSCEI ETF (02828) 2,320 1,492 828 22,239 10,466 11,773 23
HDO HAIDILAO (06862) 102 38 64 19,653 9,643 10,010 36
HEH POWER ASSETS (00006) 392 137 255 6,373 3,160 3,213 21
HES HAIER SMART HOME (06690) 554 479 75 15,208 7,755 7,453 34
HEX HK EXCHANGES & CLEARING (00388) 11,871 6,955 4,916 389,935 191,350 198,585 25
HGN HENGAN INT'L (01044) 426 167 259 8,111 2,704 5,407 30
HKB HSBC HOLDINGS PLC (00005) 7,605 2,959 4,646 293,830 123,675 170,155 27
HKG HONG KONG & CHINA GAS (00003) 1,047 428 619 30,579 10,278 20,301 17
HLD HENDERSON LAND DEV LTD (00012) 167 135 32 16,610 10,039 6,571 28
HNP HUANENG POWER INT INC (00902) 757 390 367 50,961 30,766 20,195 37
HOS HUA HONG GRACE (01347) 1,566 861 705 24,127 10,737 13,390 116
HRB HORIZON ROBOTICS (09660) 760 535 225 76,585 33,938 42,647 76
HSB HANG SENG BANK LTD ( NIL) 0 0 0 0 0 0 19
INB INNOVENT BIO (01801) 2,831 1,311 1,520 18,248 9,188 9,060 62
JDC JD (09618) 7,292 4,507 2,785 225,519 97,168 128,351 44
JDH JD HEALTH (06618) 2,241 2,087 154 41,328 19,512 21,816 50
JXC JIANGXI COPPER (00358) 1,857 702 1,155 37,166 19,717 17,449 62
KDS KINGDEE INT'L (00268) 164 35 129 22,181 11,577 10,604 64
KLE KUNLUN ENERGY (00135) 89 86 3 3,142 1,208 1,934 23
KSO KINGSOFT (03888) 372 262 110 20,640 13,583 7,057 51
KST KUAISHOU (01024) 51,280 31,819 19,461 452,717 230,658 222,059 71
LAO LAOPU GOLD (06181) 947 485 462 75,216 30,645 44,571 88
LAU LI AUTO (02015) 2,977 1,611 1,366 156,082 70,496 85,586 60
LEN LENOVO GROUP (00992) 4,130 1,400 2,730 308,672 165,900 142,772 68
LNI LI NING (02331) 2,638 1,795 843 103,712 53,940 49,772 39
LNK LINK REIT (00823) 2,254 1,093 1,161 35,154 17,856 17,298 20
MDG MIDEA GROUP (00300) 1,869 1,158 711 26,302 14,158 12,144 31
MEN MENGNIU DAIRY (02319) 1,512 959 553 22,244 10,312 11,932 38
MET MEITUAN DIANPING (03690) 28,667 19,534 9,133 930,741 435,088 495,653 55
MGM MGM CHINA (02282) 131 106 25 8,882 5,514 3,368 35
MIU XIAOMI (01810) 24,537 15,983 8,554 960,497 535,298 425,199 55
MOL CMOC (03993) 129 57 72 10,937 6,374 4,563 67
MSB MINSHENG BANK (01988) 27 27 0 4,288 1,895 2,393 26
MTR MTR CORPORATION LTD (00066) 1,493 545 948 21,612 10,155 11,457 21
NBM CNBM (03323) 1,597 1,172 425 41,349 27,393 13,956 84
NCL NCI (01336) 1,903 797 1,106 23,313 9,717 13,596 46
NFU NONGFU SPRING (09633) 353 160 193 13,603 6,258 7,345 42
NTE NTES (09999) 3,189 2,099 1,090 50,158 26,040 24,118 49
NWD NEW WORLD DEV CO LTD (00017) 547 152 395 50,729 15,287 35,442 56
ORT NEW ORIENTAL (09901) 420 267 153 8,791 4,866 3,925 41
PAI PING AN INSURANCE LTD (02318) 26,321 10,777 15,544 752,234 322,902 429,332 36
PEC PETROCHINA CO LTD (00857) 3,379 2,331 1,048 220,240 106,274 113,966 34
PEN XPENG (09868) 7,115 3,649 3,466 238,323 125,986 112,337 71
PHT PA GOODDOCTOR (01833) 1,541 926 615 19,654 11,743 7,911 53
PIC PICC P&C (02328) 525 343 182 16,422 7,429 8,993 31
PIN PICC GROUP (01339) 360 290 70 12,491 5,971 6,520 46
POP POP MART (09992) 43,695 11,962 31,733 674,274 302,535 371,739 45
SAN SANDS CHINA LTD (01928) 7,839 3,627 4,212 140,429 62,917 77,512 35
SBO SBP GROUP (01177) 3,041 1,835 1,206 18,120 9,156 8,964 50
SET SENSETIME (00020) 76 26 50 12,168 6,924 5,244 58
SHK SUN HUNG KAI PPT LTD (00016) 384 255 129 18,165 10,035 8,130 37
SHL XINYI SOLAR (00968) 211 168 43 30,715 13,977 16,738 51
SHZ SHENZHOU INTL (02313) 951 539 412 17,498 8,289 9,209 39
SMC SMIC (00981) 6,958 4,062 2,896 91,448 46,739 44,709 97
SNO SUNNY OPT (02382) 3,354 1,676 1,678 66,303 29,399 36,904 82
SNP SINOPHARM (01099) 1,353 628 725 12,001 6,721 5,280 31
SWA SWIRE PACIFIC LTD 'A' (00019) 64 11 53 3,269 1,650 1,619 26
TCH TENCENT HOLDINGS LTD (00700) 214,935 145,623 69,312 2,370,416 1,436,663 933,753 44
TIC TECHTRONIC IND (00669) 733 463 270 26,543 13,034 13,509 40
TRF TRACKER FUND OF HK (02800) 2,472 987 1,485 40,145 14,723 25,422 20
TRP TRIP.COM (09961) 11,851 2,965 8,886 101,647 39,606 62,041 57
VNK CHINA VANKE (02202) 146 121 25 38,037 9,668 28,369 50
WHD WHG (ADJ-B) (00288) 0 0 0 42 0 42 30
WHG WH GROUP (00288) 205 129 76 3,394 1,585 1,809 29
WHL THE WHARF (HLDGS) LTD (00004) 72 68 4 1,138 716 422 32
WWC WANT WANT CHINA (00151) 154 125 29 5,683 2,124 3,559 42
WXA WUXI APPTEC (02359) 733 369 364 18,781 10,696 8,085 62
WXB WUXI BIO (02269) 4,978 3,140 1,838 106,529 47,807 58,722 70
XAB ABC ($0.001) (01288) 524 187 337 21,191 9,008 12,183 27
XBC BANK OF CHINA ($0.001) (03988) 10,492 5,641 4,851 347,618 166,134 181,484 23
XCC CCB ($0.001) (00939) 16,795 8,198 8,597 440,094 187,586 252,508 22
XIC ICBC ($0.001) (01398) 11,759 7,071 4,688 333,264 135,055 198,209 25
XPB PSBC ($0.001) (01658) 248 194 54 7,657 3,650 4,007 25
XTW CHINA TOWER ($0.001) (00788) 517 261 256 41,844 26,551 15,293 23
YZC YANKUANG ENERGY (01171) 1,332 803 529 36,311 19,091 17,220 49
ZAO ZA ONLINE (06060) 186 77 109 9,296 6,616 2,680 42
ZJG ZIJIN GOLD INTL (02259) 1,952 1,077 875 44,839 23,117 21,722 101
ZJM ZIJIN MINING GROUP (02899) 6,703 4,001 2,702 145,466 58,758 86,708 71
ZSH ZHONGSHENG HLDG (00881) 21 8 13 10,345 5,922 4,423 50
TOTAL 796,932 460,660 336,272 16,982,159 8,347,165 8,634,994
SETTLE- % CHG IN
SETTLE- OPEN MENT SETTLE-
TOP 10 TRADED (BY VOLUME) VOLUME MENT IV% HIGH# LOW# INTEREST PRICE MENT
PRICE CHANGE** PRICE
C TCH 30DEC26 550.00 15,771 16.09 35 16.50 11.20 29,918 +4.57 +39.67
C TCH 30DEC26 650.00 15,416 4.96 35 6.20 4.53 18,247 +1.71 +52.62
P POP 30JUL26 150.00 11,430 5.03 41 7.40 5.54 37,503 -0.06 -1.18
C TCH 30JUL26 460.00 6,984 14.54 38 16.17 6.86 14,110 +6.05 +71.26
P PAI 30MAR27 42.00 6,370 1.10 28 0.00 0.00 6,922 -0.20 -15.38
C TCH 30JUL26 470.00 6,067 10.95 38 12.15 5.11 51,278 +4.72 +75.76
C ALB 30DEC26 120.00 6,017 4.78 44 5.55 4.31 18,223 +0.51 +11.94
P POP 30JUL26 147.50 5,628 3.97 41 6.00 4.40 10,232 -0.10 -2.46
P TCH 10JUL26 430.00 5,388 1.64 46 10.80 1.60 2,824 -6.63 -80.17
P KST 29OCT26 38.00 5,010 1.62 49 1.72 1.72 5,022 -0.87 -34.94
TOP 5 UP (BY % CHANGE IN SETTLEMENT PRICE)
C KST 30DEC26 137.50 0 0.23 72 0.00 0.00 0 +0.22 +2,200.00
C KST 30DEC26 140.00 0 0.22 73 0.00 0.00 1 +0.21 +2,100.00
C KST 30DEC26 142.50 0 0.21 73 0.00 0.00 0 +0.20 +2,000.00
C KST 30DEC26 145.00 0 0.20 74 0.00 0.00 0 +0.19 +1,900.00
C KST 30DEC26 147.50 0 0.19 74 0.00 0.00 0 +0.18 +1,800.00
TOP 5 DOWN (BY % CHANGE IN SETTLEMENT PRICE)
P KST 10JUL26 39.00 80 0.01 67 0.10 0.08 101 -0.22 -95.65
P TCH 10JUL26 390.00 0 0.02 51 0.00 0.00 268 -0.38 -95.00
P KST 10JUL26 40.00 1,061 0.02 64 0.39 0.08 1,631 -0.37 -94.87
C SNO 10JUL26 70.00 11 0.01 85 0.11 0.11 96 -0.17 -94.44
P TCH 10JUL26 400.00 415 0.06 49 1.10 0.25 825 -0.94 -94.00
* 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$ 16.94
30JUL26 10.00 C 0.00 0.00 0.00 7.01 -0.03 113 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 6.51 -0.03 103 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 6.01 -0.03 94 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.52 +0.03 89 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.02 -0.02 80 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.49 -0.05 62 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.03 0.00 66 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.53 +0.02 58 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.97 -0.03 30 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.47 -0.02 24 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 1.98 -0.01 25 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.51 +0.05 25 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.08 +0.04 25 0 220 0
30JUL26 16.50 C 0.00 0.00 0.00 0.72 +0.01 26 0 59 0
30JUL26 17.00 C 0.00 0.00 0.00 0.44 +0.01 26 0 30 0
30JUL26 17.50 C 0.00 0.00 0.00 0.25 +0.01 26 0 82 0
30JUL26 18.00 C 0.14 0.14 0.14 0.12 0.00 25 4 124 +4
30JUL26 18.50 C 0.00 0.00 0.00 0.06 0.00 26 0 100 0
30JUL26 19.00 C 0.00 0.00 0.00 0.03 0.00 27 0 61 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 0 178 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 30 0 182 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 51 0 20 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.01 -0.04 56 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.52 -0.03 53 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.02 -0.04 48 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.55 -0.01 49 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.03 -0.03 39 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.54 -0.01 36 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.06 +0.02 34 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.53 +0.04 24 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.07 +0.06 24 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.63 +0.05 24 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.24 +0.04 24 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.90 0.00 24 0 15 0
28AUG26 17.00 C 0.57 0.57 0.57 0.63 +0.01 24 1 1 +1
28AUG26 17.50 C 0.38 0.38 0.38 0.42 +0.01 24 15 20 -15
28AUG26 18.00 C 0.00 0.00 0.00 0.27 +0.01 24 0 17 0
28AUG26 18.50 C 0.00 0.00 0.00 0.17 +0.01 24 0 25 0
28AUG26 19.00 C 0.00 0.00 0.00 0.10 +0.01 24 0 1 0
28AUG26 19.50 C 0.00 0.00 0.00 0.06 +0.01 25 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 30 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 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
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.25 -0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.01 -0.03 37 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 6.51 -0.04 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.01 -0.04 0 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.52 -0.04 27 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.02 -0.04 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.55 -0.04 33 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.04 -0.06 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.57 -0.01 28 0 85 0
29SEP26 14.00 C 0.00 0.00 0.00 3.09 -0.01 26 0 3 0
29SEP26 14.50 C 0.00 0.00 0.00 2.60 -0.02 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.16 +0.05 23 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 1.76 +0.06 23 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.39 +0.09 23 0 76 0
29SEP26 16.50 C 0.00 0.00 0.00 1.07 +0.05 23 0 13 0
29SEP26 17.00 C 0.00 0.00 0.00 0.78 +0.01 23 0 133 0
29SEP26 17.50 C 0.00 0.00 0.00 0.57 +0.01 23 0 4 0
29SEP26 18.00 C 0.00 0.00 0.00 0.41 +0.02 23 0 17 0
29SEP26 18.50 C 0.00 0.00 0.00 0.28 +0.01 23 0 10 0
29SEP26 19.00 C 0.00 0.00 0.00 0.20 +0.02 24 0 16 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 +0.02 24 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.08 +0.01 23 0 92 0
29SEP26 21.00 C 0.00 0.00 0.00 0.03 0.00 23 0 7 0
29SEP26 22.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 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 6.03 -0.04 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 5.54 -0.06 0 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.05 -0.04 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.56 -0.04 22 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.11 -0.01 29 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.64 0.00 28 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.12 -0.04 22 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.67 -0.02 22 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.25 +0.06 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 1.86 +0.06 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.51 +0.02 23 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.19 +0.01 23 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.90 +0.01 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.68 +0.01 22 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.52 +0.02 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.39 +0.03 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.28 +0.02 23 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.14 +0.02 23 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.06 0.00 23 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.03 0.00 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 31 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.27 -0.04 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.03 -0.04 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 6.57 -0.01 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.04 -0.04 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.55 -0.05 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.09 -0.01 29 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.59 -0.05 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.12 -0.04 26 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 3.64 -0.03 24 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.17 -0.03 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.74 -0.01 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.33 +0.07 23 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.96 +0.08 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.62 +0.07 23 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 1.32 +0.07 23 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.05 +0.03 23 0 15 0
30DEC26 17.50 C 0.78 0.85 0.75 0.83 +0.02 23 200 202 +200
30DEC26 18.00 C 0.00 0.00 0.00 0.66 +0.03 23 0 147 0
30DEC26 18.50 C 0.00 0.00 0.00 0.52 +0.04 23 0 66 0
30DEC26 19.00 C 0.00 0.00 0.00 0.41 +0.05 23 0 11 0
30DEC26 19.50 C 0.00 0.00 0.00 0.31 +0.04 23 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 0.23 +0.03 23 0 36 0
30DEC26 21.00 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 40 0
30DEC26 23.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 140 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 0.00 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 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 7.28 -0.03 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 7.03 -0.07 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.57 -0.01 33 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.04 -0.04 0 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.56 -0.04 19 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.10 -0.04 27 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.62 -0.04 25 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.15 -0.01 24 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.68 -0.01 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.21 -0.03 21 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 2.80 -0.01 22 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.41 +0.07 21 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 2.06 +0.07 21 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.77 +0.05 22 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.46 +0.03 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.19 +0.03 21 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.98 +0.04 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.81 +0.02 21 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.66 +0.03 21 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.54 +0.04 21 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.45 +0.05 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.35 +0.04 22 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 0.22 +0.03 22 0 37 0
30MAR27 22.00 C 0.00 0.00 0.00 0.14 +0.03 22 0 60 0
30MAR27 23.00 C 0.00 0.00 0.00 0.08 +0.01 22 0 67 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 6.04 -0.04 0 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.59 -0.03 25 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.11 -0.03 24 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 4.64 -0.03 23 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.19 -0.02 23 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.74 -0.02 22 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.30 -0.03 21 0 9 0
29JUN27 14.50 C 0.00 0.00 0.00 2.92 +0.07 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.56 +0.07 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.24 +0.07 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.94 +0.07 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.67 +0.07 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.39 +0.03 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.18 +0.01 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.00 +0.01 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.86 +0.03 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.73 +0.03 21 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.62 +0.05 21 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.52 +0.05 21 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.35 +0.04 21 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.23 +0.03 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.15 +0.02 21 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.10 +0.02 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
TOTAL CALL 220 2,522 +190
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 42 0 98 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 95 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 30 0 24 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 0.00 28 0 18 0
30JUL26 15.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 50 0
30JUL26 16.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 84 0
30JUL26 16.50 P 0.00 0.00 0.00 0.25 -0.02 26 0 379 0
30JUL26 17.00 P 0.00 0.00 0.00 0.46 -0.03 25 0 85 0
30JUL26 17.50 P 0.00 0.00 0.00 0.76 -0.03 25 0 124 0
30JUL26 18.00 P 0.00 0.00 0.00 1.15 -0.06 25 0 36 0
30JUL26 18.50 P 0.00 0.00 0.00 1.59 -0.06 25 0 1 0
30JUL26 19.00 P 0.00 0.00 0.00 2.07 -0.05 27 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.56 -0.06 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 3.06 -0.06 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 4.06 -0.06 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 5.06 -0.06 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 6.06 -0.06 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 7.06 -0.06 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 8.06 -0.06 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 9.06 -0.06 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 10.06 -0.06 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 11.06 -0.06 0 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 41 0 90 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 36 0 10 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 32 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 28 0 45 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 24 0 80 0
28AUG26 14.50 P 0.00 0.00 0.00 0.03 0.00 25 0 59 0
28AUG26 15.00 P 0.00 0.00 0.00 0.07 0.00 25 0 30 0
28AUG26 15.50 P 0.18 0.18 0.18 0.13 -0.01 24 15 40 -15
28AUG26 16.00 P 0.00 0.00 0.00 0.24 -0.01 24 0 26 0
28AUG26 16.50 P 0.42 0.42 0.41 0.42 0.00 25 25 225 -15
28AUG26 17.00 P 0.00 0.00 0.00 0.64 0.00 24 0 30 0
28AUG26 17.50 P 0.00 0.00 0.00 0.90 -0.02 23 0 32 0
28AUG26 18.00 P 0.00 0.00 0.00 1.28 +0.01 24 0 15 0
28AUG26 18.50 P 0.00 0.00 0.00 1.67 -0.04 24 0 22 0
28AUG26 19.00 P 0.00 0.00 0.00 2.11 -0.05 24 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.57 -0.06 23 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 3.06 -0.06 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 4.06 -0.06 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 5.06 -0.06 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 6.06 -0.06 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 7.06 -0.06 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 8.06 -0.06 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 9.06 -0.06 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 10.06 -0.06 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 11.06 -0.06 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 21 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 43 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 36 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 32 0 12 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 26 0 5 0
29SEP26 13.50 P 0.00 0.00 0.00 0.02 0.00 25 0 40 0
29SEP26 14.00 P 0.00 0.00 0.00 0.04 +0.01 25 0 19 0
29SEP26 14.50 P 0.00 0.00 0.00 0.07 0.00 24 0 25 0
29SEP26 15.00 P 0.00 0.00 0.00 0.13 0.00 24 0 25 0
29SEP26 15.50 P 0.00 0.00 0.00 0.22 0.00 24 0 12 0
29SEP26 16.00 P 0.00 0.00 0.00 0.36 0.00 24 0 39 0
29SEP26 16.50 P 0.00 0.00 0.00 0.54 +0.01 24 0 6 0
29SEP26 17.00 P 0.00 0.00 0.00 0.78 +0.02 24 0 37 0
29SEP26 17.50 P 0.00 0.00 0.00 1.06 0.00 24 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 1.39 +0.03 24 0 20 0
29SEP26 18.50 P 0.00 0.00 0.00 1.75 -0.03 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 2.16 -0.04 23 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.61 -0.04 24 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 3.06 -0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 4.06 -0.06 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 5.06 -0.06 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 6.06 -0.06 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 7.06 -0.06 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 8.06 -0.06 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 9.06 -0.06 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 10.06 -0.06 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 11.06 -0.06 0 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 11 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 31 0 43 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.02 0.00 25 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 0.00 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.18 0.00 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.29 0.00 23 0 0 0
29OCT26 16.00 P 0.44 0.44 0.44 0.43 -0.01 23 47 47 +47
29OCT26 16.50 P 0.00 0.00 0.00 0.62 0.00 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.87 +0.02 23 0 220 0
29OCT26 17.50 P 0.00 0.00 0.00 1.16 +0.01 24 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.45 +0.01 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.83 +0.03 23 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.21 -0.04 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.64 -0.04 23 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.11 -0.03 24 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.06 -0.06 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.06 -0.06 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.06 -0.06 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 7.06 -0.06 0 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 8.06 -0.06 0 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 9.06 -0.06 0 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 10.06 -0.06 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 32 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 +0.01 24 0 17 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 0.00 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 123 0
30DEC26 14.00 P 0.00 0.00 0.00 0.17 +0.01 23 0 208 0
30DEC26 14.50 P 0.00 0.00 0.00 0.26 +0.02 23 0 295 0
30DEC26 15.00 P 0.00 0.00 0.00 0.38 +0.02 23 0 200 0
30DEC26 15.50 P 0.00 0.00 0.00 0.54 +0.02 23 0 12 0
30DEC26 16.00 P 0.00 0.00 0.00 0.73 +0.03 23 0 17 0
30DEC26 16.50 P 0.00 0.00 0.00 0.93 +0.04 23 0 1 0
30DEC26 17.00 P 0.00 0.00 0.00 1.22 +0.05 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.51 0.00 23 0 220 0
30DEC26 18.00 P 0.00 0.00 0.00 1.78 -0.01 22 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 2.17 +0.04 23 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 2.57 -0.05 23 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.98 -0.02 23 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.45 +0.07 24 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 4.32 +0.06 24 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 5.26 +0.02 24 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 6.22 +0.04 24 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 7.23 +0.05 29 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 8.20 +0.07 30 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 9.18 -0.03 31 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 10.16 -0.04 31 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 11.14 -0.04 31 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 +0.01 22 0 40 0
30MAR27 12.50 P 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.16 +0.01 22 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.24 +0.02 22 0 10 0
30MAR27 14.50 P 0.00 0.00 0.00 0.35 +0.02 22 0 0 0
30MAR27 15.00 P 0.51 0.51 0.51 0.48 +0.02 22 15 15 +13
30MAR27 15.50 P 0.66 0.66 0.66 0.65 +0.04 22 15 15 +14
30MAR27 16.00 P 0.86 0.86 0.86 0.83 +0.05 22 74 74 +74
30MAR27 16.50 P 1.09 1.09 1.09 1.07 +0.07 22 40 40 +40
30MAR27 17.00 P 0.00 0.00 0.00 1.33 +0.05 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.63 +0.04 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.91 +0.05 21 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.27 -0.01 21 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 2.64 0.00 21 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.08 +0.05 22 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.51 +0.08 23 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.35 +0.01 22 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.29 +0.03 23 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.24 +0.03 23 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.23 +0.05 25 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 8.20 +0.06 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.18 -0.03 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.16 -0.04 27 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.14 -0.04 27 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.03 +0.01 22 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 0.07 +0.01 22 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.10 0.00 21 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.22 +0.01 21 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 0.32 +0.02 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.44 +0.02 21 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.58 +0.02 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.76 +0.04 21 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.94 +0.04 21 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.16 +0.02 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.46 +0.07 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.76 +0.07 22 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.03 +0.06 21 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.37 +0.06 21 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.76 +0.09 21 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.14 +0.09 21 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.58 +0.07 22 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.45 +0.08 23 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.35 +0.08 23 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.28 +0.07 23 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.23 +0.05 23 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.20 +0.06 24 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.18 -0.03 25 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.16 -0.04 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.14 -0.04 26 0 0 0
TOTAL PUT 231 3,622 +158
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$ 39.58
30JUL26 24.00 C 0.00 0.00 0.00 15.94 -2.41 131 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 14.64 -2.72 71 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 13.67 -2.69 77 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 12.65 -2.71 64 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 11.64 -2.71 51 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 10.67 -2.71 58 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 9.73 -2.60 62 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 8.77 -2.69 60 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 7.84 -2.60 59 0 15 0
30JUL26 33.00 C 0.00 0.00 0.00 6.95 -2.56 59 0 1 0
30JUL26 34.00 C 0.00 0.00 0.00 6.16 -2.54 61 0 20 0
30JUL26 35.00 C 0.00 0.00 0.00 5.30 -2.47 59 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 4.56 -2.31 59 0 45 0
30JUL26 37.00 C 0.00 0.00 0.00 3.88 -2.15 59 0 256 0
30JUL26 38.00 C 3.32 3.32 3.18 3.22 -2.06 58 18 227 +3
30JUL26 39.00 C 3.71 3.71 2.59 2.67 -1.90 58 15 282 -5
30JUL26 40.00 C 0.00 0.00 0.00 2.17 -1.76 57 0 287 0
30JUL26 41.00 C 1.74 1.74 1.74 1.81 -1.61 58 15 368 -15
30JUL26 42.00 C 1.90 1.90 1.40 1.43 -1.37 58 27 448 +12
30JUL26 43.00 C 1.47 1.51 1.11 1.19 -1.24 59 52 627 +2
30JUL26 44.00 C 1.53 1.53 0.92 0.96 -1.04 60 71 335 +34
30JUL26 45.00 C 1.06 1.19 0.74 0.73 -0.93 59 18 460 +3
30JUL26 46.00 C 1.07 1.07 0.86 0.58 -0.77 59 30 510 -12
30JUL26 47.00 C 0.72 0.72 0.72 0.44 -0.65 59 18 634 +18
30JUL26 48.00 C 0.59 0.59 0.54 0.34 -0.54 59 16 455 +2
30JUL26 49.00 C 0.00 0.00 0.00 0.26 -0.44 59 0 587 0
30JUL26 50.00 C 0.00 0.00 0.00 0.19 -0.36 59 0 565 0
30JUL26 52.50 C 0.19 0.19 0.19 0.09 -0.21 59 38 324 -38
30JUL26 55.00 C 0.09 0.09 0.09 0.04 -0.11 59 4 719 +4
30JUL26 57.50 C 0.00 0.00 0.00 0.02 -0.06 60 0 317 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 -0.03 61 0 202 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 -0.01 66 0 135 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 71 0 70 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 76 0 65 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 80 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 13.04 -2.49 73 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 12.10 -2.31 70 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 11.19 -2.28 68 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 10.34 -2.36 68 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 9.43 -2.35 65 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 8.64 -2.16 65 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 7.82 -2.12 63 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.08 -2.28 62 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.36 -2.21 62 0 106 0
28AUG26 36.00 C 0.00 0.00 0.00 5.52 -2.27 58 0 56 0
28AUG26 37.00 C 0.00 0.00 0.00 4.92 -2.17 58 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 4.29 -2.07 56 0 234 0
28AUG26 39.00 C 3.68 3.68 3.68 3.79 -1.97 57 15 136 +14
28AUG26 40.00 C 0.00 0.00 0.00 3.28 -1.77 56 0 138 0
28AUG26 41.00 C 3.36 3.36 2.88 2.87 -1.94 56 18 205 +15
28AUG26 42.00 C 2.95 2.95 2.51 2.58 -1.72 58 16 228 0
28AUG26 43.00 C 2.60 2.60 2.15 2.22 -1.55 57 35 440 +5
28AUG26 44.00 C 2.51 2.51 2.51 1.94 -1.31 58 1 390 -1
28AUG26 45.00 C 1.80 1.80 1.80 1.73 -1.12 59 1 524 +1
28AUG26 46.00 C 1.62 1.62 1.62 1.48 -1.08 58 1 596 0
28AUG26 47.00 C 0.00 0.00 0.00 1.27 -1.07 58 0 874 0
28AUG26 48.00 C 1.42 1.42 1.34 1.09 -0.88 58 24 576 +15
28AUG26 49.00 C 0.00 0.00 0.00 0.93 -0.87 58 0 677 0
28AUG26 50.00 C 1.23 1.23 1.08 0.79 -0.80 58 30 1,010 +30
28AUG26 52.50 C 0.81 0.81 0.64 0.52 -0.61 58 124 445 +45
28AUG26 55.00 C 0.00 0.00 0.00 0.34 -0.45 58 0 238 0
28AUG26 57.50 C 0.37 0.37 0.37 0.22 -0.33 58 15 401 +15
28AUG26 60.00 C 0.00 0.00 0.00 0.14 -0.24 58 0 226 0
28AUG26 62.50 C 0.00 0.00 0.00 0.09 -0.17 58 0 90 0
28AUG26 65.00 C 0.00 0.00 0.00 0.06 -0.11 59 0 60 0
28AUG26 67.50 C 0.00 0.00 0.00 0.04 -0.08 59 0 127 0
28AUG26 70.00 C 0.00 0.00 0.00 0.02 -0.06 58 0 176 0
29SEP26 23.00 C 0.00 0.00 0.00 16.93 -2.68 68 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 15.98 -2.71 66 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 14.89 -2.63 55 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 13.95 -2.81 54 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 13.05 -2.66 55 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 12.15 -2.76 55 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 11.41 -2.62 58 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 10.50 -2.63 56 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 9.69 -2.56 56 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.17 -2.33 60 0 300 0
29SEP26 33.00 C 0.00 0.00 0.00 8.18 -2.30 55 0 330 0
29SEP26 34.00 C 0.00 0.00 0.00 7.40 -2.50 54 0 15 0
29SEP26 35.00 C 0.00 0.00 0.00 6.94 -2.18 57 0 215 0
29SEP26 36.00 C 0.00 0.00 0.00 6.15 -2.31 54 0 245 0
29SEP26 37.00 C 0.00 0.00 0.00 5.64 -2.00 55 0 420 0
29SEP26 38.00 C 0.00 0.00 0.00 5.02 -1.97 54 0 182 0
29SEP26 39.00 C 4.44 4.44 4.44 4.54 -1.97 54 15 46 +4
29SEP26 40.00 C 0.00 0.00 0.00 4.03 -1.98 53 0 501 0
29SEP26 41.00 C 4.14 4.14 4.14 3.62 -1.79 54 15 139 +15
29SEP26 42.00 C 0.00 0.00 0.00 3.25 -1.68 54 0 207 0
29SEP26 43.00 C 2.94 2.94 2.94 2.95 -1.73 54 5 93 +5
29SEP26 44.00 C 0.00 0.00 0.00 2.66 -1.61 55 0 165 0
29SEP26 45.00 C 2.76 2.76 2.76 2.39 -1.32 55 15 379 -15
29SEP26 46.00 C 2.49 2.49 2.20 2.19 -1.32 56 30 332 +15
29SEP26 47.00 C 0.00 0.00 0.00 1.94 -1.13 56 0 256 0
29SEP26 48.00 C 0.00 0.00 0.00 1.72 -0.99 56 0 314 0
29SEP26 49.00 C 0.00 0.00 0.00 1.53 -0.92 56 0 327 0
29SEP26 50.00 C 1.70 1.70 1.70 1.35 -0.95 56 2 592 0
29SEP26 52.50 C 0.00 0.00 0.00 0.98 -0.81 56 0 552 0
29SEP26 55.00 C 1.11 1.11 1.11 0.71 -0.66 55 15 651 +9
29SEP26 57.50 C 0.65 0.65 0.65 0.51 -0.53 55 10 188 +10
29SEP26 60.00 C 0.00 0.00 0.00 0.37 -0.41 55 0 193 0
29SEP26 62.50 C 0.00 0.00 0.00 0.26 -0.32 55 0 98 0
29SEP26 65.00 C 0.00 0.00 0.00 0.19 -0.25 56 0 123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.13 -0.20 55 0 195 0
29SEP26 70.00 C 0.24 0.24 0.24 0.09 -0.15 55 1 214 0
29OCT26 32.00 C 0.00 0.00 0.00 9.34 -2.34 54 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.76 -2.08 56 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.06 -2.09 55 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.40 -2.11 54 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.71 -2.12 53 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.15 -1.99 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.61 -2.01 53 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.16 -1.84 53 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.70 -1.89 53 1 1 +1
29OCT26 41.00 C 0.00 0.00 0.00 4.31 -1.76 53 0 1 0
29OCT26 42.00 C 4.70 4.70 4.70 3.94 -1.70 53 2 2 +2
29OCT26 43.00 C 0.00 0.00 0.00 3.60 -1.56 54 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 3.27 -1.46 54 0 1 0
29OCT26 45.00 C 0.00 0.00 0.00 3.00 -1.36 54 0 35 0
29OCT26 46.00 C 0.00 0.00 0.00 2.73 -1.32 54 0 21 0
29OCT26 47.00 C 0.00 0.00 0.00 2.52 -1.03 55 0 26 0
29OCT26 48.00 C 0.00 0.00 0.00 2.28 -1.01 55 0 32 0
29OCT26 49.00 C 0.00 0.00 0.00 2.06 -0.95 55 0 106 0
29OCT26 50.00 C 0.00 0.00 0.00 1.86 -0.80 55 0 65 0
29OCT26 52.50 C 0.00 0.00 0.00 1.40 -0.77 54 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 1.07 -0.70 54 0 16 0
30DEC26 23.00 C 0.00 0.00 0.00 17.55 -2.41 63 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 16.67 -2.17 62 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 15.81 -2.28 61 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 14.94 -2.29 59 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 14.17 -2.41 59 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 13.14 -2.58 54 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.49 -2.42 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.60 -2.51 53 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.97 -2.37 54 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.37 -2.23 55 0 17 0
30DEC26 33.00 C 0.00 0.00 0.00 9.72 -2.08 55 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.08 -2.03 54 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.37 -2.08 53 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.75 -2.18 52 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.22 -2.10 52 0 2 0
30DEC26 38.00 C 0.00 0.00 0.00 6.71 -1.86 52 0 22 0
30DEC26 39.00 C 0.00 0.00 0.00 6.41 -1.71 54 0 18 0
30DEC26 40.00 C 0.00 0.00 0.00 5.77 -1.83 52 0 135 0
30DEC26 41.00 C 0.00 0.00 0.00 5.41 -1.77 52 0 27 0
30DEC26 42.00 C 5.40 5.40 5.40 4.98 -1.70 52 2 113 -2
30DEC26 43.00 C 0.00 0.00 0.00 4.74 -1.55 53 0 21 0
30DEC26 44.00 C 4.20 4.20 4.20 4.41 -1.44 53 35 51 +34
30DEC26 45.00 C 0.00 0.00 0.00 4.04 -1.39 52 0 59 0
30DEC26 46.00 C 4.11 4.11 4.11 3.78 -1.29 53 17 90 0
30DEC26 47.00 C 0.00 0.00 0.00 3.49 -1.21 53 0 49 0
30DEC26 48.00 C 0.00 0.00 0.00 3.23 -1.17 53 0 112 0
30DEC26 49.00 C 0.00 0.00 0.00 2.98 -1.18 53 0 124 0
30DEC26 50.00 C 3.10 3.10 3.10 2.68 -1.22 52 2 82 +2
30DEC26 52.50 C 0.00 0.00 0.00 2.19 -1.16 52 0 135 0
30DEC26 55.00 C 0.00 0.00 0.00 1.84 -0.94 52 0 129 0
30DEC26 57.50 C 0.00 0.00 0.00 1.46 -0.88 52 0 124 0
30DEC26 60.00 C 0.00 0.00 0.00 1.22 -0.68 52 0 47 0
30DEC26 62.50 C 0.00 0.00 0.00 0.97 -0.61 52 0 62 0
30DEC26 65.00 C 0.00 0.00 0.00 0.78 -0.57 52 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 0.66 -0.47 52 0 15 0
30DEC26 70.00 C 0.00 0.00 0.00 0.53 -0.38 52 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 17.70 -2.58 51 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 16.96 -2.48 53 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 16.21 -2.39 54 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 15.47 -2.37 54 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 14.65 -2.39 53 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 13.91 -2.57 52 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 13.28 -2.44 53 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 12.64 -2.38 53 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.93 -2.37 53 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.45 -2.08 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.84 -2.03 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 10.24 -2.00 53 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.69 -1.94 53 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 9.11 -1.99 53 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.60 -1.90 52 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.08 -1.85 52 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 7.69 -1.73 52 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 7.05 -1.86 51 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 6.84 -1.60 52 0 28 0
30MAR27 42.00 C 6.25 6.25 6.25 6.45 -1.73 52 2 63 0
30MAR27 43.00 C 0.00 0.00 0.00 5.94 -1.62 51 0 48 0
30MAR27 44.00 C 6.50 6.50 6.50 5.62 -1.62 51 4 22 0
30MAR27 45.00 C 5.50 5.50 5.32 5.35 -1.49 52 38 31 +24
30MAR27 46.00 C 0.00 0.00 0.00 5.07 -1.39 52 0 67 0
30MAR27 47.00 C 0.00 0.00 0.00 4.77 -1.35 52 0 24 0
30MAR27 48.00 C 0.00 0.00 0.00 4.49 -1.28 52 0 48 0
30MAR27 49.00 C 4.67 4.67 4.67 4.23 -1.39 52 15 31 -12
30MAR27 50.00 C 0.00 0.00 0.00 3.98 -1.36 52 0 67 0
30MAR27 52.50 C 3.91 3.91 3.91 3.41 -1.31 51 10 40 +10
30MAR27 55.00 C 0.00 0.00 0.00 2.93 -1.19 51 0 60 0
30MAR27 57.50 C 0.00 0.00 0.00 2.51 -1.08 51 0 57 0
30MAR27 60.00 C 0.00 0.00 0.00 2.15 -0.98 51 0 35 0
30MAR27 62.50 C 0.00 0.00 0.00 1.84 -0.89 51 0 53 0
30MAR27 65.00 C 0.00 0.00 0.00 1.58 -0.80 51 0 17 0
30MAR27 67.50 C 0.00 0.00 0.00 1.36 -0.71 51 0 48 0
30MAR27 70.00 C 0.00 0.00 0.00 1.16 -0.65 51 0 75 0
29JUN27 32.00 C 0.00 0.00 0.00 12.03 -2.32 52 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.50 -2.29 52 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.97 -2.24 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.43 -2.12 52 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.96 -1.97 52 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.50 -1.98 52 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.03 -1.92 52 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.61 -1.86 52 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 8.17 -1.83 52 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.78 -1.78 52 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 7.51 -1.41 52 0 0 0
29JUN27 43.00 C 6.92 6.92 6.92 7.16 -1.54 52 2 17 +2
29JUN27 44.00 C 0.00 0.00 0.00 6.79 -1.50 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 6.46 -1.43 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 6.10 -1.46 52 0 4 0
29JUN27 47.00 C 0.00 0.00 0.00 5.92 -1.30 52 0 0 0
29JUN27 48.00 C 6.10 6.10 6.10 5.61 -1.29 52 4 4 +4
29JUN27 49.00 C 5.22 5.22 5.22 5.22 -1.39 51 6 46 0
29JUN27 50.00 C 0.00 0.00 0.00 5.06 -1.30 52 0 70 0
29JUN27 52.50 C 0.00 0.00 0.00 4.51 -1.17 52 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.00 -0.92 52 0 14 0
29JUN27 57.50 C 4.00 4.00 4.00 3.53 -0.97 52 10 46 0
29JUN27 60.00 C 0.00 0.00 0.00 3.12 -0.91 52 0 25 0
29JUN27 62.50 C 0.00 0.00 0.00 2.77 -0.80 52 0 51 0
29JUN27 65.00 C 0.00 0.00 0.00 2.43 -0.77 52 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 2.17 -0.69 52 0 40 0
29JUN27 70.00 C 0.00 0.00 0.00 1.93 -0.59 52 0 1 0
TOTAL CALL 860 26,233 +255
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 76 0 99 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 70 0 15 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 60 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 0.02 +0.01 59 0 7 0
30JUL26 29.00 P 0.00 0.00 0.00 0.04 +0.02 60 0 9 0
30JUL26 30.00 P 0.00 0.00 0.00 0.07 +0.04 59 0 65 0
30JUL26 31.00 P 0.00 0.00 0.00 0.12 +0.07 59 0 58 0
30JUL26 32.00 P 0.00 0.00 0.00 0.19 +0.10 59 0 41 0
30JUL26 33.00 P 0.35 0.35 0.35 0.31 +0.17 59 5 227 -4
30JUL26 34.00 P 0.45 0.45 0.45 0.46 +0.25 59 15 176 0
30JUL26 35.00 P 0.76 0.76 0.67 0.67 +0.34 60 16 218 -14
30JUL26 36.00 P 0.79 1.07 0.79 0.91 +0.43 59 33 471 +16
30JUL26 37.00 P 1.03 1.33 1.03 1.27 +0.60 60 40 407 +18
30JUL26 38.00 P 1.51 1.65 1.51 1.65 +0.73 60 8 547 +7
30JUL26 39.00 P 1.87 2.29 1.87 2.13 +0.90 60 73 456 +54
30JUL26 40.00 P 1.93 2.80 1.93 2.67 +1.08 61 88 730 +39
30JUL26 41.00 P 3.39 3.39 3.39 3.27 +1.26 61 15 211 -15
30JUL26 42.00 P 3.23 3.23 3.23 3.90 +1.43 61 1 306 0
30JUL26 43.00 P 0.00 0.00 0.00 4.50 +1.43 58 0 311 0
30JUL26 44.00 P 0.00 0.00 0.00 5.28 +1.62 59 0 457 0
30JUL26 45.00 P 0.00 0.00 0.00 6.08 +1.91 59 0 692 0
30JUL26 46.00 P 0.00 0.00 0.00 6.93 +2.00 59 0 469 0
30JUL26 47.00 P 0.00 0.00 0.00 7.94 +2.09 65 0 600 0
30JUL26 48.00 P 0.00 0.00 0.00 8.83 +2.30 66 0 486 0
30JUL26 49.00 P 0.00 0.00 0.00 9.69 +2.40 63 0 304 0
30JUL26 50.00 P 0.00 0.00 0.00 10.48 +2.24 53 0 198 0
30JUL26 52.50 P 0.00 0.00 0.00 12.96 +2.34 59 0 61 0
30JUL26 55.00 P 0.00 0.00 0.00 15.48 +2.57 70 0 15 0
30JUL26 57.50 P 0.00 0.00 0.00 17.92 +2.70 0 0 4 0
30JUL26 60.00 P 0.00 0.00 0.00 20.43 +2.53 74 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 23.03 +2.77 98 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 25.42 +2.72 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 27.96 +2.76 100 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 30.42 +2.72 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.12 +0.04 58 0 26 0
28AUG26 28.00 P 0.00 0.00 0.00 0.18 +0.05 58 0 3 0
28AUG26 29.00 P 0.00 0.00 0.00 0.26 +0.08 58 0 46 0
28AUG26 30.00 P 0.00 0.00 0.00 0.38 +0.12 58 0 17 0
28AUG26 31.00 P 0.00 0.00 0.00 0.53 +0.17 58 0 22 0
28AUG26 32.00 P 0.68 0.68 0.68 0.70 +0.22 58 6 51 +6
28AUG26 33.00 P 1.01 1.01 0.93 0.92 +0.29 58 12 64 -4
28AUG26 34.00 P 0.00 0.00 0.00 1.19 +0.36 59 0 98 0
28AUG26 35.00 P 0.00 0.00 0.00 1.49 +0.45 58 0 198 0
28AUG26 36.00 P 0.00 0.00 0.00 1.84 +0.59 59 0 162 0
28AUG26 37.00 P 2.06 2.08 2.04 2.26 +0.70 59 11 161 -2
28AUG26 38.00 P 0.00 0.00 0.00 2.70 +0.83 59 0 209 0
28AUG26 39.00 P 2.61 3.20 2.61 3.20 +0.96 59 31 288 -15
28AUG26 40.00 P 3.08 3.29 3.08 3.76 +1.11 60 28 299 +28
28AUG26 41.00 P 4.36 4.44 4.32 4.32 +1.19 59 50 335 -2
28AUG26 42.00 P 0.00 0.00 0.00 4.97 +1.36 60 0 263 0
28AUG26 43.00 P 0.00 0.00 0.00 5.64 +1.48 60 0 197 0
28AUG26 44.00 P 0.00 0.00 0.00 6.36 +1.60 60 0 288 0
28AUG26 45.00 P 0.00 0.00 0.00 7.14 +1.76 61 0 326 0
28AUG26 46.00 P 0.00 0.00 0.00 7.62 +1.50 56 0 393 0
28AUG26 47.00 P 0.00 0.00 0.00 8.52 +1.91 58 0 348 0
28AUG26 48.00 P 0.00 0.00 0.00 9.21 +1.76 55 0 279 0
28AUG26 49.00 P 0.00 0.00 0.00 10.31 +2.10 61 0 316 0
28AUG26 50.00 P 0.00 0.00 0.00 11.20 +2.19 62 0 228 0
28AUG26 52.50 P 0.00 0.00 0.00 13.29 +2.15 58 0 73 0
28AUG26 55.00 P 0.00 0.00 0.00 15.69 +2.36 61 0 15 0
28AUG26 57.50 P 0.00 0.00 0.00 18.01 +2.50 58 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 20.45 +2.35 58 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 23.03 +2.51 69 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 25.42 +2.49 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 27.96 +2.71 72 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 30.42 +2.48 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 42 0
29SEP26 24.00 P 0.00 0.00 0.00 0.10 +0.03 56 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.14 +0.03 55 0 31 0
29SEP26 26.00 P 0.00 0.00 0.00 0.21 +0.06 56 0 4 0
29SEP26 27.00 P 0.00 0.00 0.00 0.29 +0.08 55 0 5 0
29SEP26 28.00 P 0.48 0.48 0.48 0.40 +0.11 55 7 40 +2
29SEP26 29.00 P 0.00 0.00 0.00 0.54 +0.14 56 0 127 0
29SEP26 30.00 P 0.00 0.00 0.00 0.70 +0.18 56 0 196 0
29SEP26 31.00 P 0.00 0.00 0.00 0.91 +0.24 56 0 62 0
29SEP26 32.00 P 0.00 0.00 0.00 1.13 +0.28 56 0 435 0
29SEP26 33.00 P 0.00 0.00 0.00 1.41 +0.34 56 0 487 0
29SEP26 34.00 P 1.62 1.62 1.62 1.72 +0.45 56 35 80 0
29SEP26 35.00 P 0.00 0.00 0.00 2.08 +0.55 56 0 285 0
29SEP26 36.00 P 0.00 0.00 0.00 2.47 +0.66 56 0 296 0
29SEP26 37.00 P 2.43 2.64 2.43 2.91 +0.75 56 31 738 +14
29SEP26 38.00 P 3.07 3.07 3.07 3.38 +0.88 56 15 183 +15
29SEP26 39.00 P 0.00 0.00 0.00 3.90 +1.00 57 0 151 0
29SEP26 40.00 P 4.04 4.04 4.04 4.45 +1.10 57 15 428 0
29SEP26 41.00 P 5.12 5.12 5.12 5.05 +1.23 57 15 280 +15
29SEP26 42.00 P 4.83 4.83 4.83 5.64 +1.30 57 15 216 +9
29SEP26 43.00 P 0.00 0.00 0.00 6.26 +1.36 56 0 296 0
29SEP26 44.00 P 0.00 0.00 0.00 7.01 +1.52 57 0 129 0
29SEP26 45.00 P 0.00 0.00 0.00 7.73 +1.61 58 0 980 0
29SEP26 46.00 P 0.00 0.00 0.00 8.43 +1.66 57 0 207 0
29SEP26 47.00 P 0.00 0.00 0.00 9.21 +1.61 58 0 237 0
29SEP26 48.00 P 0.00 0.00 0.00 10.00 +1.71 58 0 431 0
29SEP26 49.00 P 0.00 0.00 0.00 10.87 +1.92 59 0 255 0
29SEP26 50.00 P 0.00 0.00 0.00 11.73 +2.02 60 0 105 0
29SEP26 52.50 P 0.00 0.00 0.00 13.82 +2.12 59 0 45 0
29SEP26 55.00 P 0.00 0.00 0.00 16.11 +2.29 61 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 18.21 +2.21 56 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 20.70 +2.54 60 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 23.15 +2.48 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 25.44 +2.46 55 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 27.96 +2.71 61 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 30.42 +2.48 0 0 0 0
29OCT26 32.00 P 1.45 1.60 1.45 1.53 +0.42 55 2 2 +2
29OCT26 33.00 P 1.65 1.85 1.65 1.82 +0.49 55 2 2 +2
29OCT26 34.00 P 1.90 2.08 1.90 2.18 +0.56 55 36 39 +36
29OCT26 35.00 P 2.50 2.50 2.50 2.53 +0.62 55 1 16 +1
29OCT26 36.00 P 0.00 0.00 0.00 2.94 +0.71 54 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 3.38 +0.82 55 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 3.87 +0.91 55 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 4.38 +0.95 55 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 4.93 +1.17 55 0 30 0
29OCT26 41.00 P 0.00 0.00 0.00 5.58 +1.28 55 0 15 0
29OCT26 42.00 P 0.00 0.00 0.00 6.06 +1.30 54 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.81 +1.39 55 0 15 0
29OCT26 44.00 P 0.00 0.00 0.00 7.47 +1.52 55 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.12 +1.47 55 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.83 +1.52 55 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.70 +1.71 56 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 10.45 +1.76 56 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 11.22 +1.80 56 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 12.09 +1.90 57 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 14.15 +2.03 57 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 16.30 +2.09 57 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.31 +0.07 52 0 30 0
30DEC26 24.00 P 0.00 0.00 0.00 0.40 +0.08 52 0 12 0
30DEC26 25.00 P 0.00 0.00 0.00 0.53 +0.12 52 0 30 0
30DEC26 26.00 P 0.00 0.00 0.00 0.68 +0.14 52 0 3 0
30DEC26 27.00 P 0.00 0.00 0.00 0.85 +0.18 52 0 57 0
30DEC26 28.00 P 0.00 0.00 0.00 1.05 +0.21 52 0 91 0
30DEC26 29.00 P 0.00 0.00 0.00 1.28 +0.26 52 0 68 0
30DEC26 30.00 P 0.00 0.00 0.00 1.54 +0.29 52 0 48 0
30DEC26 31.00 P 0.00 0.00 0.00 1.83 +0.35 52 0 127 0
30DEC26 32.00 P 2.05 2.05 2.05 2.14 +0.39 52 2 60 +2
30DEC26 33.00 P 0.00 0.00 0.00 2.51 +0.46 53 0 83 0
30DEC26 34.00 P 2.56 2.56 2.56 2.88 +0.51 53 1 66 0
30DEC26 35.00 P 0.00 0.00 0.00 3.31 +0.63 53 0 42 0
30DEC26 36.00 P 0.00 0.00 0.00 3.76 +0.72 53 0 227 0
30DEC26 37.00 P 0.00 0.00 0.00 4.23 +0.81 53 0 46 0
30DEC26 38.00 P 0.00 0.00 0.00 4.75 +0.91 53 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 5.28 +0.99 53 0 45 0
30DEC26 40.00 P 5.75 5.75 5.75 5.83 +1.07 53 1 61 -1
30DEC26 41.00 P 6.30 6.30 6.30 6.42 +1.16 53 2 72 0
30DEC26 42.00 P 0.00 0.00 0.00 7.02 +1.26 53 0 74 0
30DEC26 43.00 P 0.00 0.00 0.00 7.56 +1.24 52 0 1,256 0
30DEC26 44.00 P 0.00 0.00 0.00 8.22 +1.26 52 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 8.92 +1.34 53 0 11 0
30DEC26 46.00 P 0.00 0.00 0.00 9.60 +1.38 52 0 129 0
30DEC26 47.00 P 0.00 0.00 0.00 10.43 +1.59 53 0 109 0
30DEC26 48.00 P 0.00 0.00 0.00 11.19 +1.66 54 0 132 0
30DEC26 49.00 P 0.00 0.00 0.00 11.94 +1.70 54 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 12.75 +1.77 54 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 14.76 +1.89 54 0 46 0
30DEC26 55.00 P 0.00 0.00 0.00 16.87 +1.89 54 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 18.92 +2.01 53 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 21.32 +2.25 55 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 23.41 +2.15 53 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 25.69 +2.21 51 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 28.04 +2.33 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 30.51 +2.46 52 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.62 +0.09 51 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 0.78 +0.12 51 0 3 0
30MAR27 25.00 P 0.00 0.00 0.00 0.96 +0.15 51 0 55 0
30MAR27 26.00 P 0.00 0.00 0.00 1.17 +0.18 51 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 1.40 +0.22 51 0 80 0
30MAR27 28.00 P 0.00 0.00 0.00 1.65 +0.23 51 0 53 0
30MAR27 29.00 P 0.00 0.00 0.00 1.95 +0.29 51 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 2.26 +0.33 52 0 59 0
30MAR27 31.00 P 0.00 0.00 0.00 2.60 +0.36 51 0 21 0
30MAR27 32.00 P 0.00 0.00 0.00 2.98 +0.43 52 0 37 0
30MAR27 33.00 P 0.00 0.00 0.00 3.36 +0.45 52 0 21 0
30MAR27 34.00 P 0.00 0.00 0.00 3.80 +0.51 52 0 21 0
30MAR27 35.00 P 0.00 0.00 0.00 4.26 +0.59 52 0 77 0
30MAR27 36.00 P 4.56 4.56 4.56 4.71 +0.81 52 11 43 +11
30MAR27 37.00 P 5.05 5.05 5.00 5.23 +0.88 52 33 43 +2
30MAR27 38.00 P 5.26 5.79 5.26 5.77 +1.03 52 33 97 +29
30MAR27 39.00 P 6.08 6.11 6.08 6.26 +1.02 52 19 33 +2
30MAR27 40.00 P 6.82 6.82 6.82 6.82 +1.10 52 15 66 +14
30MAR27 41.00 P 6.80 6.80 6.80 7.32 +1.09 51 5 47 0
30MAR27 42.00 P 0.00 0.00 0.00 7.92 +1.15 51 0 41 0
30MAR27 43.00 P 0.00 0.00 0.00 8.54 +0.94 51 0 75 0
30MAR27 44.00 P 0.00 0.00 0.00 9.38 +1.28 52 0 72 0
30MAR27 45.00 P 0.00 0.00 0.00 9.91 +1.20 51 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.57 +1.16 51 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.32 +1.55 52 0 73 0
30MAR27 48.00 P 0.00 0.00 0.00 12.05 +1.53 52 0 73 0
30MAR27 49.00 P 0.00 0.00 0.00 12.83 +1.53 52 0 120 0
30MAR27 50.00 P 0.00 0.00 0.00 13.48 +1.55 51 0 115 0
30MAR27 52.50 P 0.00 0.00 0.00 15.55 +1.78 52 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 17.43 +1.76 51 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 19.52 +1.85 51 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 21.69 +1.96 51 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 23.92 +2.09 51 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 26.23 +2.21 52 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 28.59 +2.35 53 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 31.08 +2.58 55 0 0 0
29JUN27 32.00 P 3.80 3.80 3.80 3.84 +0.57 52 1 1 +1
29JUN27 33.00 P 0.00 0.00 0.00 4.35 +0.69 52 0 0 0
29JUN27 34.00 P 4.63 4.63 4.63 4.63 +0.59 51 51 58 +51
29JUN27 35.00 P 5.07 5.07 5.07 5.07 +0.61 51 17 20 0
29JUN27 36.00 P 0.00 0.00 0.00 5.80 +1.02 53 0 34 0
29JUN27 37.00 P 0.00 0.00 0.00 6.34 +1.11 53 0 17 0
29JUN27 38.00 P 0.00 0.00 0.00 6.88 +1.22 53 0 1 0
29JUN27 39.00 P 6.55 7.23 6.55 7.43 +1.25 53 6 23 +6
29JUN27 40.00 P 0.00 0.00 0.00 7.79 +1.01 51 0 40 0
29JUN27 41.00 P 0.00 0.00 0.00 8.34 +1.12 51 0 17 0
29JUN27 42.00 P 0.00 0.00 0.00 8.93 +1.19 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.55 +1.21 51 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.20 +1.32 51 0 32 0
29JUN27 45.00 P 0.00 0.00 0.00 10.79 +1.25 50 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 11.45 +1.39 50 0 6 0
29JUN27 47.00 P 0.00 0.00 0.00 12.14 +1.45 50 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 12.86 +1.04 50 0 42 0
29JUN27 49.00 P 0.00 0.00 0.00 13.58 +1.25 50 0 48 0
29JUN27 50.00 P 0.00 0.00 0.00 14.45 +1.65 51 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 16.40 +1.78 52 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 18.36 +1.86 52 0 75 0
29JUN27 57.50 P 0.00 0.00 0.00 20.31 +1.85 51 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 22.25 +1.80 50 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 24.53 +2.03 51 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 26.72 +2.04 51 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 28.91 +2.07 51 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 31.36 +2.36 52 0 0 0
TOTAL PUT 803 24,262 +325
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 4.62 -0.05 0 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.14 -0.03 0 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.64 -0.01 0 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.15 0.00 31 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.66 +0.02 32 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.18 -0.01 32 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 1.72 -0.02 32 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 1.31 -0.01 32 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.94 -0.03 32 0 30 0
30JUL26 17.00 C 0.63 0.67 0.63 0.64 -0.01 32 17 49 +14
30JUL26 17.50 C 0.42 0.42 0.39 0.41 -0.02 32 11 58 0
30JUL26 18.00 C 0.00 0.00 0.00 0.26 -0.02 32 0 185 0
30JUL26 18.50 C 0.19 0.19 0.19 0.15 -0.02 32 15 380 0
30JUL26 19.00 C 0.00 0.00 0.00 0.08 -0.02 32 0 287 0
30JUL26 19.50 C 0.00 0.00 0.00 0.05 0.00 34 0 103 0
30JUL26 20.00 C 0.00 0.00 0.00 0.02 -0.01 32 0 867 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 36 0 188 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 43 0 195 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 50 0 79 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 56 0 105 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 62 0 45 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 72 0 4 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.66 -0.02 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.18 -0.04 30 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.65 -0.07 0 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.22 -0.03 32 0 8 0
28AUG26 14.50 C 0.00 0.00 0.00 2.76 -0.02 32 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.32 -0.02 32 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 1.91 -0.03 32 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.54 -0.04 32 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.19 -0.03 31 0 41 0
28AUG26 17.00 C 0.00 0.00 0.00 0.93 -0.03 32 0 32 0
28AUG26 17.50 C 0.00 0.00 0.00 0.70 -0.03 32 0 9 0
28AUG26 18.00 C 0.00 0.00 0.00 0.53 -0.02 32 0 122 0
28AUG26 18.50 C 0.38 0.38 0.38 0.39 -0.02 33 21 176 +21
28AUG26 19.00 C 0.00 0.00 0.00 0.27 -0.04 32 0 107 0
28AUG26 19.50 C 0.00 0.00 0.00 0.19 -0.03 32 0 119 0
28AUG26 20.00 C 0.00 0.00 0.00 0.13 -0.02 33 0 131 0
28AUG26 21.00 C 0.00 0.00 0.00 0.06 -0.01 33 0 164 0
28AUG26 22.00 C 0.00 0.00 0.00 0.03 0.00 34 0 33 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 115 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 41 0 17 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.66 -0.03 0 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.20 -0.02 30 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.68 -0.07 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.26 -0.03 32 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.81 -0.02 31 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.40 -0.02 32 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.01 -0.03 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.71 +0.02 33 0 23 0
29SEP26 16.50 C 0.00 0.00 0.00 1.35 -0.02 32 0 0 0
29SEP26 17.00 C 1.16 1.16 1.16 1.09 -0.02 32 15 91 +15
29SEP26 17.50 C 0.00 0.00 0.00 0.85 -0.04 31 0 190 0
29SEP26 18.00 C 0.00 0.00 0.00 0.68 -0.04 32 0 255 0
29SEP26 18.50 C 0.00 0.00 0.00 0.52 -0.04 32 0 113 0
29SEP26 19.00 C 0.00 0.00 0.00 0.40 -0.03 32 0 137 0
29SEP26 19.50 C 0.00 0.00 0.00 0.30 -0.03 32 0 170 0
29SEP26 20.00 C 0.00 0.00 0.00 0.22 -0.02 32 0 258 0
29SEP26 21.00 C 0.00 0.00 0.00 0.12 -0.01 32 0 217 0
29SEP26 22.00 C 0.00 0.00 0.00 0.06 -0.01 32 0 200 0
29SEP26 23.00 C 0.00 0.00 0.00 0.03 -0.01 32 0 60 0
29SEP26 24.00 C 0.00 0.00 0.00 0.02 0.00 34 0 109 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 34 0 58 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 37 0 400 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 16 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 4 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 51 0 30 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 56 0 20 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 58 0 12 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.66 -0.05 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.20 -0.03 28 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.74 -0.03 31 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.26 -0.07 29 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.89 -0.01 33 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.49 -0.02 32 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.14 -0.01 33 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.86 +0.03 34 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.50 0.00 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.24 -0.01 32 0 15 0
29OCT26 17.50 C 1.06 1.06 1.06 1.04 -0.02 32 15 78 +15
29OCT26 18.00 C 0.00 0.00 0.00 0.86 -0.02 33 0 51 0
29OCT26 18.50 C 0.00 0.00 0.00 0.71 -0.02 33 0 95 0
29OCT26 19.00 C 0.61 0.62 0.61 0.57 -0.02 33 31 120 +30
29OCT26 19.50 C 0.49 0.49 0.47 0.46 -0.01 33 30 75 +30
29OCT26 20.00 C 0.42 0.42 0.42 0.37 -0.01 33 15 15 +15
29OCT26 21.00 C 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.14 0.00 33 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.70 -0.03 27 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.26 -0.03 31 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.82 -0.05 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.41 -0.05 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.04 -0.03 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.70 -0.09 32 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.38 -0.09 32 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 2.08 -0.10 32 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.81 -0.11 32 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.57 -0.11 32 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.31 -0.13 31 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 1.16 -0.08 32 0 490 0
30DEC26 18.50 C 0.00 0.00 0.00 1.00 -0.06 33 0 360 0
30DEC26 19.00 C 0.00 0.00 0.00 0.87 -0.05 33 0 17 0
30DEC26 19.50 C 0.00 0.00 0.00 0.73 -0.05 33 0 45 0
30DEC26 20.00 C 0.00 0.00 0.00 0.62 -0.06 33 0 419 0
30DEC26 21.00 C 0.51 0.51 0.48 0.43 -0.07 32 60 381 +60
30DEC26 22.00 C 0.00 0.00 0.00 0.30 -0.07 33 0 208 0
30DEC26 23.00 C 0.00 0.00 0.00 0.20 -0.06 32 0 171 0
30DEC26 24.00 C 0.00 0.00 0.00 0.14 -0.05 32 0 23 0
30DEC26 25.00 C 0.00 0.00 0.00 0.09 -0.04 32 0 220 0
30DEC26 26.00 C 0.00 0.00 0.00 0.06 -0.03 32 0 37 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 -0.02 32 0 148 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 -0.02 33 0 21 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 105 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 38 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 28 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 41 0 13 0
30MAR27 12.50 C 0.00 0.00 0.00 4.89 -0.02 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.47 -0.02 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.07 -0.02 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.70 -0.06 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.35 -0.06 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.96 -0.08 30 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.66 -0.08 31 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.37 -0.09 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.11 -0.09 30 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.87 -0.09 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.66 -0.09 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.50 -0.10 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.32 -0.10 31 0 11 0
30MAR27 19.00 C 0.00 0.00 0.00 1.16 -0.09 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.01 -0.09 31 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.88 -0.08 31 0 5 0
30MAR27 21.00 C 0.79 0.81 0.79 0.66 -0.08 31 45 48 +45
30MAR27 22.00 C 0.64 0.64 0.64 0.49 -0.08 31 15 23 +15
30MAR27 23.00 C 0.00 0.00 0.00 0.37 -0.06 31 0 22 0
30MAR27 24.00 C 0.00 0.00 0.00 0.27 -0.05 31 0 70 0
30MAR27 25.00 C 0.00 0.00 0.00 0.20 -0.04 31 0 32 0
30MAR27 26.00 C 0.00 0.00 0.00 0.14 -0.04 31 0 31 0
30MAR27 27.00 C 0.00 0.00 0.00 0.11 -0.03 31 0 6 0
30MAR27 28.00 C 0.00 0.00 0.00 0.08 -0.02 31 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.06 -0.02 31 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.04 -0.02 31 0 35 0
30MAR27 31.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.01 0.00 31 0 22 0
29JUN27 12.50 C 0.00 0.00 0.00 5.07 -0.02 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.67 -0.02 32 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.30 +0.01 31 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.93 -0.04 31 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.61 -0.05 31 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.31 0.00 31 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.03 0.00 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.77 0.00 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.61 +0.08 33 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.38 +0.08 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.11 +0.01 32 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.90 0.00 32 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.74 +0.01 32 0 15 0
29JUN27 19.00 C 0.00 0.00 0.00 1.57 0.00 32 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 1.42 0.00 32 0 15 0
29JUN27 20.00 C 0.00 0.00 0.00 1.29 0.00 33 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.05 0.00 33 0 18 0
29JUN27 22.00 C 0.00 0.00 0.00 0.86 -0.03 33 0 61 0
29JUN27 23.00 C 0.00 0.00 0.00 0.73 0.00 34 0 23 0
29JUN27 24.00 C 0.00 0.00 0.00 0.59 0.00 34 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.47 0.00 33 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.38 0.00 33 0 35 0
29JUN27 27.00 C 0.00 0.00 0.00 0.30 0.00 33 0 4 0
29JUN27 28.00 C 0.00 0.00 0.00 0.25 +0.01 34 0 30 0
TOTAL CALL 290 9,875 +260
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 56 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 43 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 0.00 36 0 49 0
30JUL26 15.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 119 0
30JUL26 15.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 83 0
30JUL26 16.00 P 0.00 0.00 0.00 0.15 -0.02 32 0 156 0
30JUL26 16.50 P 0.00 0.00 0.00 0.29 -0.03 32 0 248 0
30JUL26 17.00 P 0.00 0.00 0.00 0.50 -0.03 32 0 236 0
30JUL26 17.50 P 0.79 0.79 0.79 0.78 -0.02 33 8 155 +8
30JUL26 18.00 P 0.00 0.00 0.00 1.10 -0.02 32 0 1,105 0
30JUL26 18.50 P 0.00 0.00 0.00 1.50 -0.01 32 0 470 0
30JUL26 19.00 P 0.00 0.00 0.00 1.93 -0.01 31 0 390 0
30JUL26 19.50 P 0.00 0.00 0.00 2.40 0.00 32 0 244 0
30JUL26 20.00 P 0.00 0.00 0.00 2.88 -0.09 0 0 153 0
30JUL26 21.00 P 0.00 0.00 0.00 3.91 +0.03 48 0 15 0
30JUL26 22.00 P 0.00 0.00 0.00 4.91 +0.03 57 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.91 +0.03 65 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.91 +0.03 73 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.91 +0.03 79 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.91 +0.03 86 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.92 +0.04 96 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.93 +0.05 105 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.93 -0.01 110 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.92 -0.01 113 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.92 +0.01 119 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 13 0
28AUG26 14.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.08 -0.02 32 0 30 0
28AUG26 15.00 P 0.00 0.00 0.00 0.14 -0.02 32 0 25 0
28AUG26 15.50 P 0.00 0.00 0.00 0.23 -0.03 32 0 79 0
28AUG26 16.00 P 0.00 0.00 0.00 0.36 -0.03 32 0 193 0
28AUG26 16.50 P 0.55 0.55 0.55 0.53 -0.03 32 2 185 +2
28AUG26 17.00 P 0.00 0.00 0.00 0.76 -0.05 32 0 81 0
28AUG26 17.50 P 0.00 0.00 0.00 1.04 -0.03 33 0 83 0
28AUG26 18.00 P 0.00 0.00 0.00 1.30 -0.03 31 0 105 0
28AUG26 18.50 P 0.00 0.00 0.00 1.69 -0.03 32 0 155 0
28AUG26 19.00 P 0.00 0.00 0.00 2.08 -0.03 32 0 158 0
28AUG26 19.50 P 0.00 0.00 0.00 2.50 -0.02 32 0 333 0
28AUG26 20.00 P 0.00 0.00 0.00 2.95 -0.08 32 0 431 0
28AUG26 21.00 P 0.00 0.00 0.00 3.93 -0.01 37 0 45 0
28AUG26 22.00 P 0.00 0.00 0.00 4.92 +0.02 42 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 5.91 -0.01 47 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 6.91 -0.01 52 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.91 -0.01 57 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.91 -0.02 62 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.92 +0.01 68 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.93 +0.02 74 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.93 -0.01 78 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.92 -0.02 81 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.01 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 -0.01 32 0 15 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 -0.02 32 0 55 0
29SEP26 15.00 P 0.00 0.00 0.00 0.31 -0.02 32 0 79 0
29SEP26 15.50 P 0.00 0.00 0.00 0.44 -0.02 32 0 46 0
29SEP26 16.00 P 0.00 0.00 0.00 0.62 -0.01 32 0 109 0
29SEP26 16.50 P 0.00 0.00 0.00 0.82 -0.03 32 0 147 0
29SEP26 17.00 P 0.00 0.00 0.00 1.06 -0.05 31 0 199 0
29SEP26 17.50 P 1.37 1.37 1.37 1.37 -0.02 32 3 151 +3
29SEP26 18.00 P 1.70 1.70 1.70 1.73 -0.01 33 3 166 +3
29SEP26 18.50 P 0.00 0.00 0.00 2.03 -0.03 32 0 94 0
29SEP26 19.00 P 0.00 0.00 0.00 2.41 -0.03 31 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 2.82 -0.02 31 0 162 0
29SEP26 20.00 P 0.00 0.00 0.00 3.35 +0.03 36 0 276 0
29SEP26 21.00 P 0.00 0.00 0.00 4.25 +0.03 38 0 39 0
29SEP26 22.00 P 0.00 0.00 0.00 5.20 +0.05 40 0 53 0
29SEP26 23.00 P 0.00 0.00 0.00 6.16 +0.06 43 0 140 0
29SEP26 24.00 P 0.00 0.00 0.00 7.14 +0.07 46 0 156 0
29SEP26 25.00 P 0.00 0.00 0.00 8.11 +0.08 47 0 146 0
29SEP26 26.00 P 0.00 0.00 0.00 9.08 +0.04 48 0 47 0
29SEP26 27.00 P 0.00 0.00 0.00 10.07 +0.04 50 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 11.06 +0.04 53 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 12.05 +0.02 55 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 13.03 +0.01 54 0 8 0
29SEP26 31.00 P 0.00 0.00 0.00 14.03 +0.01 58 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 15.03 +0.03 62 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 16.02 +0.06 63 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 17.02 +0.03 67 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 18.02 +0.08 70 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 19.01 +0.06 71 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.09 -0.01 33 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.14 -0.01 32 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.21 -0.02 32 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.30 -0.02 32 0 15 0
29OCT26 15.00 P 0.00 0.00 0.00 0.42 -0.01 32 0 17 0
29OCT26 15.50 P 0.00 0.00 0.00 0.58 -0.01 32 0 13 0
29OCT26 16.00 P 0.00 0.00 0.00 0.76 -0.01 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.97 -0.01 32 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 1.23 0.00 32 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.54 0.00 33 0 80 0
29OCT26 18.00 P 1.81 1.81 1.81 1.87 -0.01 33 15 15 +15
29OCT26 18.50 P 0.00 0.00 0.00 2.20 -0.01 32 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.57 0.00 33 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.03 +0.03 35 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.45 +0.03 35 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.27 -0.01 34 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.25 +0.06 38 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.19 +0.05 40 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.13 -0.03 32 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.19 -0.04 32 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.26 -0.06 32 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.35 -0.07 32 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.48 -0.07 32 0 19 0
30DEC26 15.00 P 0.00 0.00 0.00 0.62 -0.09 32 0 87 0
30DEC26 15.50 P 0.00 0.00 0.00 0.79 -0.09 32 0 19 0
30DEC26 16.00 P 0.00 0.00 0.00 0.98 -0.10 31 0 19 0
30DEC26 16.50 P 0.00 0.00 0.00 1.21 -0.10 31 0 78 0
30DEC26 17.00 P 0.00 0.00 0.00 1.46 -0.10 31 0 40 0
30DEC26 17.50 P 0.00 0.00 0.00 1.78 -0.11 32 0 160 0
30DEC26 18.00 P 0.00 0.00 0.00 2.09 -0.11 32 0 513 0
30DEC26 18.50 P 0.00 0.00 0.00 2.44 -0.01 33 0 412 0
30DEC26 19.00 P 0.00 0.00 0.00 2.81 0.00 33 0 35 0
30DEC26 19.50 P 0.00 0.00 0.00 3.20 +0.01 33 0 69 0
30DEC26 20.00 P 0.00 0.00 0.00 3.62 +0.04 34 0 261 0
30DEC26 21.00 P 0.00 0.00 0.00 4.45 +0.03 35 0 17 0
30DEC26 22.00 P 0.00 0.00 0.00 5.33 +0.03 35 0 58 0
30DEC26 23.00 P 0.00 0.00 0.00 6.25 +0.04 36 0 119 0
30DEC26 24.00 P 0.00 0.00 0.00 7.18 +0.04 37 0 104 0
30DEC26 25.00 P 0.00 0.00 0.00 8.15 +0.03 38 0 59 0
30DEC26 26.00 P 0.00 0.00 0.00 9.13 +0.04 40 0 29 0
30DEC26 27.00 P 0.00 0.00 0.00 10.10 +0.04 41 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 11.08 +0.03 42 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 12.06 +0.02 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 13.03 +0.01 42 0 4 0
30DEC26 31.00 P 0.00 0.00 0.00 14.03 +0.01 44 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 15.03 +0.03 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 16.02 +0.06 48 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 17.02 +0.03 51 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 18.02 +0.03 53 0 16 0
30DEC26 36.00 P 0.00 0.00 0.00 19.01 +0.06 54 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.22 -0.03 31 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.30 -0.04 31 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.40 -0.03 31 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.52 -0.03 31 0 61 0
30MAR27 14.50 P 0.00 0.00 0.00 0.66 -0.04 31 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 0.82 -0.04 31 0 99 0
30MAR27 15.50 P 0.00 0.00 0.00 1.00 -0.05 30 0 210 0
30MAR27 16.00 P 0.00 0.00 0.00 1.22 -0.03 31 0 117 0
30MAR27 16.50 P 1.44 1.44 1.44 1.40 -0.09 30 15 32 +10
30MAR27 17.00 P 0.00 0.00 0.00 1.65 -0.17 30 0 118 0
30MAR27 17.50 P 0.00 0.00 0.00 1.92 -0.17 29 0 29 0
30MAR27 18.00 P 0.00 0.00 0.00 2.33 +0.01 31 0 253 0
30MAR27 18.50 P 0.00 0.00 0.00 2.66 0.00 31 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 3.02 +0.01 32 0 5 0
30MAR27 19.50 P 0.00 0.00 0.00 3.38 0.00 32 0 16 0
30MAR27 20.00 P 0.00 0.00 0.00 3.77 +0.01 32 0 197 0
30MAR27 21.00 P 0.00 0.00 0.00 4.58 +0.02 33 0 105 0
30MAR27 22.00 P 0.00 0.00 0.00 5.44 +0.06 33 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 6.31 +0.04 33 0 26 0
30MAR27 24.00 P 0.00 0.00 0.00 7.24 +0.02 34 0 9 0
30MAR27 25.00 P 0.00 0.00 0.00 8.17 +0.02 34 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 9.13 +0.02 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 10.10 +0.03 36 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 11.08 +0.03 37 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 12.06 +0.02 37 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 13.03 -0.27 36 0 4 0
30MAR27 31.00 P 0.00 0.00 0.00 14.03 +0.01 39 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 15.03 +0.02 41 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 16.02 +0.02 42 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 17.02 +0.03 44 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.43 0.00 34 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.54 0.00 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.68 +0.01 34 0 40 0
29JUN27 14.00 P 0.00 0.00 0.00 0.83 0.00 34 0 12 0
29JUN27 14.50 P 0.00 0.00 0.00 1.00 0.00 34 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 1.20 +0.01 34 0 32 0
29JUN27 15.50 P 0.00 0.00 0.00 1.41 +0.01 34 0 128 0
29JUN27 16.00 P 0.00 0.00 0.00 1.64 +0.01 34 0 15 0
29JUN27 16.50 P 1.95 1.95 1.95 1.89 0.00 34 2 2 +2
29JUN27 17.00 P 2.22 2.22 2.21 2.16 +0.01 34 12 0 -12
29JUN27 17.50 P 0.00 0.00 0.00 2.46 +0.01 34 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.75 0.00 34 0 89 0
29JUN27 18.50 P 0.00 0.00 0.00 3.09 +0.01 35 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.42 0.00 35 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.78 +0.01 35 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 4.15 0.00 35 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.94 +0.01 36 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 5.76 +0.01 36 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.64 +0.01 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.54 +0.01 38 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 8.44 +0.06 39 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 9.34 +0.03 39 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 10.25 +0.03 39 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 11.17 +0.02 38 0 4 0
TOTAL PUT 60 11,744 +31
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$ 74.00
10JUL26 46.00 C 0.00 0.00 0.00 28.01 +0.49 0 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 27.02 +0.67 148 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 26.02 +0.62 141 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 25.02 +0.50 134 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 24.02 +0.62 127 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 21.52 +0.51 110 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 19.02 +0.61 93 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 16.52 +0.66 77 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 14.02 +0.49 60 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 11.52 +0.71 0 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 9.03 +0.68 50 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 6.55 +0.61 44 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 4.07 +0.40 31 0 2 0
10JUL26 72.50 C 2.33 2.52 2.33 2.02 +0.32 35 2 125 0
10JUL26 75.00 C 0.80 0.83 0.60 0.66 +0.04 34 57 273 +29
10JUL26 77.50 C 0.20 0.22 0.13 0.15 -0.02 35 34 76 +33
10JUL26 80.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 26 0
10JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
17JUL26 47.00 C 0.00 0.00 0.00 27.04 - 0 0 0 -
17JUL26 48.00 C 0.00 0.00 0.00 26.04 - 0 0 0 -
17JUL26 49.00 C 0.00 0.00 0.00 25.04 - 0 0 0 -
17JUL26 50.00 C 0.00 0.00 0.00 24.04 - 0 0 0 -
17JUL26 52.50 C 0.00 0.00 0.00 21.55 - 66 0 0 -
17JUL26 55.00 C 0.00 0.00 0.00 19.05 - 52 0 0 -
17JUL26 57.50 C 0.00 0.00 0.00 16.55 - 0 0 0 -
17JUL26 60.00 C 0.00 0.00 0.00 14.06 - 45 0 0 -
17JUL26 62.50 C 0.00 0.00 0.00 11.58 - 44 0 0 -
17JUL26 65.00 C 0.00 0.00 0.00 9.13 - 41 0 0 -
17JUL26 67.50 C 0.00 0.00 0.00 6.75 - 39 0 0 -
17JUL26 70.00 C 0.00 0.00 0.00 4.39 - 32 0 0 -
17JUL26 72.50 C 0.00 0.00 0.00 2.58 - 33 0 0 -
17JUL26 75.00 C 1.35 1.35 1.32 1.18 - 31 44 44 -
17JUL26 77.50 C 0.59 0.63 0.52 0.48 - 31 79 79 -
17JUL26 80.00 C 0.18 0.18 0.18 0.18 - 32 1 1 -
17JUL26 82.50 C 0.06 0.06 0.06 0.07 - 34 10 10 -
17JUL26 85.00 C 0.00 0.00 0.00 0.03 - 37 0 0 -
17JUL26 87.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
17JUL26 90.00 C 0.00 0.00 0.00 0.01 - 43 0 0 -
17JUL26 92.50 C 0.00 0.00 0.00 0.01 - 49 0 0 -
17JUL26 95.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
17JUL26 97.50 C 0.00 0.00 0.00 0.01 - 59 0 0 -
17JUL26 100.00 C 0.00 0.00 0.00 0.01 - 63 0 0 -
17JUL26 102.50 C 0.00 0.00 0.00 0.01 - 68 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 32.08 +0.48 0 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 31.08 +0.48 0 0 15 0
30JUL26 44.00 C 0.00 0.00 0.00 30.09 +0.30 68 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 29.09 +0.30 62 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 28.09 +0.29 51 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 27.09 +0.29 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 26.09 +0.31 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 25.10 +0.29 55 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.10 +0.28 50 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 21.60 +0.30 0 0 4 0
30JUL26 55.00 C 0.00 0.00 0.00 19.11 +0.46 39 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 16.60 +0.41 0 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 14.14 +0.50 35 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 11.71 +0.63 36 0 15 0
30JUL26 65.00 C 0.00 0.00 0.00 9.34 +0.58 35 0 424 0
30JUL26 67.50 C 0.00 0.00 0.00 7.08 +0.51 34 0 19 0
30JUL26 70.00 C 5.00 5.00 4.99 4.89 +0.37 30 32 294 -9
30JUL26 72.50 C 2.94 2.94 2.94 3.15 +0.25 29 103 424 -103
30JUL26 75.00 C 2.00 2.08 1.80 1.84 +0.08 29 188 708 -14
30JUL26 77.50 C 1.15 1.20 0.88 1.03 +0.06 30 110 806 +69
30JUL26 80.00 C 0.58 0.65 0.48 0.56 +0.06 31 67 878 -2
30JUL26 82.50 C 0.33 0.33 0.33 0.30 +0.07 32 1 548 0
30JUL26 85.00 C 0.17 0.17 0.15 0.15 +0.05 32 8 2,039 +1
30JUL26 87.50 C 0.00 0.00 0.00 0.08 +0.04 34 0 578 0
30JUL26 90.00 C 0.00 0.00 0.00 0.05 +0.03 36 0 892 0
30JUL26 92.50 C 0.00 0.00 0.00 0.03 +0.02 37 0 386 0
30JUL26 95.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 229 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 39 0 773 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 43 0 886 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 46 0 543 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 49 0 348 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 52 0 169 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 55 0 76 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 57 0 83 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 68 0 305 0
30JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 73 0 101 0
30JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 75 0 183 0
28AUG26 42.00 C 0.00 0.00 0.00 32.18 +0.45 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 31.19 +0.52 48 0 15 0
28AUG26 44.00 C 0.00 0.00 0.00 30.19 +0.40 40 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 29.19 +0.40 0 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 28.20 +0.40 40 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 27.21 +0.41 43 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 26.21 +0.43 38 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.10 +0.29 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.10 +0.28 0 0 6 0
28AUG26 52.50 C 0.00 0.00 0.00 21.75 +0.41 37 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.11 +0.20 0 0 30 0
28AUG26 57.50 C 0.00 0.00 0.00 16.79 +0.29 31 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 14.40 +0.27 32 0 219 0
28AUG26 62.50 C 0.00 0.00 0.00 12.14 +0.41 34 0 227 0
28AUG26 65.00 C 0.00 0.00 0.00 9.97 +0.47 33 0 253 0
28AUG26 67.50 C 0.00 0.00 0.00 7.92 +0.41 32 0 75 0
28AUG26 70.00 C 0.00 0.00 0.00 5.99 +0.29 31 0 141 0
28AUG26 72.50 C 4.75 4.75 4.75 4.39 +0.20 30 5 209 +5
28AUG26 75.00 C 0.00 0.00 0.00 3.09 +0.14 30 0 2,310 0
28AUG26 77.50 C 2.38 2.38 2.38 2.15 +0.13 30 3 261 +1
28AUG26 80.00 C 1.48 1.53 1.36 1.50 +0.15 31 49 146 +43
28AUG26 82.50 C 0.96 1.05 0.96 1.03 +0.18 31 49 252 -8
28AUG26 85.00 C 0.65 0.65 0.65 0.70 +0.20 32 30 1,183 0
28AUG26 87.50 C 0.00 0.00 0.00 0.47 +0.19 33 0 411 0
28AUG26 90.00 C 0.00 0.00 0.00 0.32 +0.17 33 0 281 0
28AUG26 92.50 C 0.00 0.00 0.00 0.21 +0.13 34 0 301 0
28AUG26 95.00 C 0.00 0.00 0.00 0.15 +0.11 35 0 735 0
28AUG26 97.50 C 0.00 0.00 0.00 0.11 +0.09 36 0 423 0
28AUG26 100.00 C 0.00 0.00 0.00 0.07 +0.06 36 0 230 0
28AUG26 102.50 C 0.00 0.00 0.00 0.05 +0.04 37 0 94 0
28AUG26 105.00 C 0.00 0.00 0.00 0.04 +0.03 38 0 128 0
28AUG26 107.50 C 0.00 0.00 0.00 0.03 +0.02 39 0 240 0
28AUG26 110.00 C 0.00 0.00 0.00 0.02 +0.01 39 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 44 0 2 0
28AUG26 122.50 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3 0
28AUG26 127.50 C 0.00 0.00 0.00 0.01 0.00 48 0 45 0
28AUG26 130.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 32.20 +0.44 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 31.19 +0.42 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 30.19 +0.40 0 0 8 0
29SEP26 45.00 C 0.00 0.00 0.00 29.19 +0.40 0 0 16 0
29SEP26 46.00 C 0.00 0.00 0.00 28.20 +0.40 0 0 15 0
29SEP26 47.00 C 0.00 0.00 0.00 27.21 +0.40 0 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 26.21 +0.38 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.10 +0.25 0 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 24.12 +0.25 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 21.75 +0.30 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.28 +0.23 27 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 16.93 +0.25 32 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 14.65 +0.27 33 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 12.40 +0.57 32 0 40 0
29SEP26 65.00 C 0.00 0.00 0.00 10.30 +0.50 32 0 75 0
29SEP26 67.50 C 0.00 0.00 0.00 8.38 +0.43 31 0 279 0
29SEP26 70.00 C 0.00 0.00 0.00 6.66 +0.37 31 0 44 0
29SEP26 72.50 C 5.50 5.50 5.35 5.11 +0.23 30 4 56 0
29SEP26 75.00 C 4.10 4.10 4.10 3.84 +0.16 30 15 507 +15
29SEP26 77.50 C 0.00 0.00 0.00 2.83 +0.10 29 0 853 0
29SEP26 80.00 C 2.01 2.06 2.01 2.06 +0.05 30 16 391 0
29SEP26 82.50 C 1.57 1.57 1.57 1.49 +0.03 30 2 1,321 0
29SEP26 85.00 C 1.19 1.19 1.19 1.07 +0.05 30 2 3,042 0
29SEP26 87.50 C 0.00 0.00 0.00 0.77 +0.07 30 0 374 0
29SEP26 90.00 C 0.65 0.65 0.55 0.55 +0.08 31 140 463 -23
29SEP26 92.50 C 0.00 0.00 0.00 0.38 +0.07 31 0 339 0
29SEP26 95.00 C 0.00 0.00 0.00 0.26 +0.06 31 0 998 0
29SEP26 97.50 C 0.00 0.00 0.00 0.17 +0.04 31 0 57 0
29SEP26 100.00 C 0.00 0.00 0.00 0.12 +0.03 31 0 284 0
29SEP26 102.50 C 0.00 0.00 0.00 0.08 +0.03 31 0 268 0
29SEP26 105.00 C 0.00 0.00 0.00 0.05 +0.01 31 0 225 0
29SEP26 107.50 C 0.00 0.00 0.00 0.04 +0.02 32 0 195 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 323 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 +0.01 33 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 33 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 27.21 +0.39 0 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 26.21 +0.36 0 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 25.16 +0.29 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 24.21 +0.32 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 21.75 +0.30 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.34 +0.18 29 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 16.97 +0.12 29 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.71 +0.08 30 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.69 +0.52 31 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.70 +0.46 31 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 8.88 +0.40 30 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 7.19 +0.24 30 0 0 0
29OCT26 72.50 C 6.03 6.03 6.01 5.70 +0.13 29 16 16 +16
29OCT26 75.00 C 4.76 4.76 4.68 4.53 +0.16 29 30 45 +30
29OCT26 77.50 C 0.00 0.00 0.00 3.51 +0.11 29 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 2.72 +0.09 29 0 38 0
29OCT26 82.50 C 0.00 0.00 0.00 2.08 +0.08 29 0 147 0
29OCT26 85.00 C 0.00 0.00 0.00 1.59 +0.10 30 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 1.22 +0.13 30 0 0 0
29OCT26 90.00 C 1.06 1.06 1.04 0.93 +0.15 30 17 32 +17
29OCT26 92.50 C 0.00 0.00 0.00 0.70 +0.15 31 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.52 +0.14 31 0 14 0
29OCT26 97.50 C 0.00 0.00 0.00 0.37 +0.10 31 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.28 +0.10 31 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.20 +0.08 31 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 32.26 +0.32 40 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 31.25 +0.26 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 30.34 +0.31 41 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 29.37 +0.29 40 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 28.38 +0.25 38 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 27.43 +0.25 38 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.53 +0.29 39 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.54 +0.24 37 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.60 +0.24 37 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 22.34 +0.31 36 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.06 +0.30 35 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.85 +0.27 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.74 +0.29 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.73 +0.26 32 0 20 0
30DEC26 65.00 C 0.00 0.00 0.00 11.79 +0.43 31 0 17 0
30DEC26 67.50 C 0.00 0.00 0.00 10.08 +0.38 30 0 40 0
30DEC26 70.00 C 0.00 0.00 0.00 8.37 +0.09 29 0 2 0
30DEC26 72.50 C 0.00 0.00 0.00 7.13 +0.20 30 0 31 0
30DEC26 75.00 C 0.00 0.00 0.00 5.92 +0.17 30 0 340 0
30DEC26 77.50 C 0.00 0.00 0.00 4.87 +0.13 29 0 16 0
30DEC26 80.00 C 0.00 0.00 0.00 3.99 +0.10 30 0 162 0
30DEC26 82.50 C 0.00 0.00 0.00 3.25 +0.09 29 0 611 0
30DEC26 85.00 C 0.00 0.00 0.00 2.63 +0.07 29 0 454 0
30DEC26 87.50 C 0.00 0.00 0.00 2.15 +0.11 30 0 1,682 0
30DEC26 90.00 C 0.00 0.00 0.00 1.70 +0.10 30 0 1,481 0
30DEC26 92.50 C 0.00 0.00 0.00 1.35 +0.08 30 0 471 0
30DEC26 95.00 C 0.00 0.00 0.00 1.06 +0.07 30 0 178 0
30DEC26 97.50 C 0.00 0.00 0.00 0.82 +0.07 30 0 331 0
30DEC26 100.00 C 0.00 0.00 0.00 0.64 +0.05 30 0 96 0
30DEC26 102.50 C 0.00 0.00 0.00 0.49 +0.04 30 0 174 0
30DEC26 105.00 C 0.00 0.00 0.00 0.38 +0.04 29 0 103 0
30DEC26 107.50 C 0.00 0.00 0.00 0.29 +0.03 30 0 17 0
30DEC26 110.00 C 0.00 0.00 0.00 0.22 +0.03 29 0 73 0
30DEC26 112.50 C 0.00 0.00 0.00 0.17 +0.02 30 0 34 0
30DEC26 115.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 27 0
30DEC26 117.50 C 0.00 0.00 0.00 0.10 +0.02 30 0 31 0
30DEC26 120.00 C 0.00 0.00 0.00 0.07 +0.01 29 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 0.06 +0.01 30 0 2 0
30DEC26 125.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 30 0
30DEC26 127.50 C 0.00 0.00 0.00 0.03 +0.01 29 0 32 0
30DEC26 130.00 C 0.22 0.22 0.22 0.02 +0.01 29 10 433 0
30MAR27 42.00 C 0.00 0.00 0.00 32.80 +0.21 42 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 31.86 +0.21 41 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 30.93 +0.22 40 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 30.00 +0.22 40 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 29.07 +0.21 39 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 28.15 +0.21 38 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 27.22 +0.20 38 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.32 +0.23 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.40 +0.22 36 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.19 +0.24 35 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.02 +0.24 34 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.93 +0.21 33 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 16.94 +0.19 32 0 6 0
30MAR27 62.50 C 0.00 0.00 0.00 15.06 +0.18 32 0 23 0
30MAR27 65.00 C 0.00 0.00 0.00 13.31 +0.19 31 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 11.69 +0.50 31 0 30 0
30MAR27 70.00 C 0.00 0.00 0.00 10.45 +0.60 31 0 40 0
30MAR27 72.50 C 0.00 0.00 0.00 8.75 +0.22 30 0 115 0
30MAR27 75.00 C 0.00 0.00 0.00 7.54 +0.18 29 0 222 0
30MAR27 77.50 C 0.00 0.00 0.00 6.28 -0.04 29 0 24 0
30MAR27 80.00 C 5.85 5.85 5.85 5.35 -0.04 29 5 86 +4
30MAR27 82.50 C 0.00 0.00 0.00 4.73 +0.10 29 0 749 0
30MAR27 85.00 C 4.13 4.13 4.10 3.85 -0.09 29 2 665 +2
30MAR27 87.50 C 0.00 0.00 0.00 3.33 -0.03 29 0 223 0
30MAR27 90.00 C 0.00 0.00 0.00 2.74 -0.08 29 0 194 0
30MAR27 92.50 C 0.00 0.00 0.00 2.27 -0.12 29 0 51 0
30MAR27 95.00 C 0.00 0.00 0.00 1.85 -0.15 28 0 38 0
30MAR27 97.50 C 0.00 0.00 0.00 1.50 -0.18 28 0 61 0
30MAR27 100.00 C 0.00 0.00 0.00 1.22 -0.17 28 0 486 0
30MAR27 102.50 C 0.00 0.00 0.00 0.97 -0.20 28 0 73 0
30MAR27 105.00 C 0.00 0.00 0.00 0.78 -0.18 28 0 41 0
30MAR27 107.50 C 0.00 0.00 0.00 0.61 -0.20 28 0 31 0
30MAR27 110.00 C 0.00 0.00 0.00 0.49 -0.17 27 0 113 0
30MAR27 112.50 C 0.00 0.00 0.00 0.37 -0.18 27 0 32 0
30MAR27 115.00 C 0.00 0.00 0.00 0.30 -0.15 27 0 21 0
30MAR27 117.50 C 0.00 0.00 0.00 0.22 -0.16 27 0 49 0
30MAR27 120.00 C 0.00 0.00 0.00 0.18 -0.13 27 0 51 0
30MAR27 122.50 C 0.00 0.00 0.00 0.13 -0.12 27 0 32 0
30MAR27 125.00 C 0.00 0.00 0.00 0.10 -0.11 26 0 32 0
30MAR27 127.50 C 0.00 0.00 0.00 0.08 -0.09 27 0 31 0
30MAR27 130.00 C 0.00 0.00 0.00 0.06 -0.08 26 0 78 0
29JUN27 46.00 C 0.00 0.00 0.00 29.59 +0.23 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 28.69 +0.23 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 27.79 +0.24 35 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.90 +0.23 35 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 26.02 +0.23 34 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.86 +0.22 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.77 +0.20 32 0 30 0
29JUN27 57.50 C 0.00 0.00 0.00 19.76 +0.21 31 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.85 +0.20 31 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 16.04 +0.18 30 0 19 0
29JUN27 65.00 C 0.00 0.00 0.00 14.34 -0.01 30 0 10 0
29JUN27 67.50 C 0.00 0.00 0.00 12.62 +0.05 29 0 55 0
29JUN27 70.00 C 0.00 0.00 0.00 11.53 +0.61 30 0 15 0
29JUN27 72.50 C 0.00 0.00 0.00 9.94 +0.30 29 0 26 0
29JUN27 75.00 C 0.00 0.00 0.00 8.76 +0.27 29 0 960 0
29JUN27 77.50 C 0.00 0.00 0.00 7.67 +0.21 29 0 25 0
29JUN27 80.00 C 0.00 0.00 0.00 6.72 +0.17 29 0 13 0
29JUN27 82.50 C 0.00 0.00 0.00 5.81 +0.07 29 0 3 0
29JUN27 85.00 C 0.00 0.00 0.00 5.06 +0.03 28 0 71 0
29JUN27 87.50 C 0.00 0.00 0.00 4.32 -0.09 28 0 6 0
29JUN27 90.00 C 0.00 0.00 0.00 3.74 -0.14 28 0 47 0
29JUN27 92.50 C 3.50 3.50 3.50 3.34 -0.05 29 5 40 +5
29JUN27 95.00 C 0.00 0.00 0.00 2.86 -0.10 28 0 80 0
29JUN27 97.50 C 0.00 0.00 0.00 2.38 -0.15 28 0 1 0
29JUN27 100.00 C 2.38 2.38 2.38 2.02 -0.18 28 1 4 +1
29JUN27 102.50 C 0.00 0.00 0.00 1.66 -0.21 28 0 135 0
29JUN27 105.00 C 0.00 0.00 0.00 1.40 -0.20 28 0 34 0
29JUN27 107.50 C 0.00 0.00 0.00 1.13 -0.23 27 0 37 0
29JUN27 110.00 C 0.00 0.00 0.00 0.94 -0.21 27 0 34 0
29JUN27 112.50 C 0.00 0.00 0.00 0.76 -0.22 27 0 37 0
TOTAL CALL 1,137 44,433 +112
10JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 160 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 146 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 140 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 0.00 109 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.02 65 0 3 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 -0.05 51 0 21 0
10JUL26 67.50 P 0.05 0.05 0.05 0.04 -0.11 46 7 29 0
10JUL26 70.00 P 0.16 0.16 0.16 0.15 -0.22 41 12 246 0
10JUL26 72.50 P 0.56 0.64 0.56 0.58 -0.32 38 75 321 +55
10JUL26 75.00 P 1.69 1.74 1.69 1.69 -0.59 36 30 45 +30
10JUL26 77.50 P 0.00 0.00 0.00 3.74 -0.65 42 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 6.01 -0.76 36 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 8.50 -0.75 0 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 11.00 -0.75 0 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 13.50 -0.75 0 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 16.26 -0.49 121 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 18.76 -0.49 134 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 21.26 -0.49 147 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 23.68 -0.57 148 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 26.26 -0.49 169 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 28.76 -0.49 180 0 0 0
17JUL26 47.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
17JUL26 48.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
17JUL26 49.00 P 0.00 0.00 0.00 0.01 - 88 0 0 -
17JUL26 50.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
17JUL26 52.50 P 0.00 0.00 0.00 0.01 - 75 0 0 -
17JUL26 55.00 P 0.00 0.00 0.00 0.01 - 65 0 0 -
17JUL26 57.50 P 0.00 0.00 0.00 0.01 - 56 0 0 -
17JUL26 60.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
17JUL26 62.50 P 0.00 0.00 0.00 0.03 - 45 0 0 -
17JUL26 65.00 P 0.09 0.09 0.09 0.07 - 41 10 10 -
17JUL26 67.50 P 0.00 0.00 0.00 0.18 - 38 0 0 -
17JUL26 70.00 P 0.43 0.43 0.43 0.45 - 35 2 2 -
17JUL26 72.50 P 1.02 1.14 1.02 1.05 - 33 53 53 -
17JUL26 75.00 P 0.00 0.00 0.00 2.19 - 32 0 0 -
17JUL26 77.50 P 0.00 0.00 0.00 4.00 - 33 0 0 -
17JUL26 80.00 P 0.00 0.00 0.00 6.14 - 33 0 0 -
17JUL26 82.50 P 0.00 0.00 0.00 8.53 - 34 0 0 -
17JUL26 85.00 P 0.00 0.00 0.00 11.00 - 0 0 0 -
17JUL26 87.50 P 0.00 0.00 0.00 13.50 - 0 0 0 -
17JUL26 90.00 P 0.00 0.00 0.00 16.26 - 74 0 0 -
17JUL26 92.50 P 0.00 0.00 0.00 18.76 - 82 0 0 -
17JUL26 95.00 P 0.00 0.00 0.00 21.26 - 90 0 0 -
17JUL26 97.50 P 0.00 0.00 0.00 23.76 - 97 0 0 -
17JUL26 100.00 P 0.00 0.00 0.00 26.26 - 104 0 0 -
17JUL26 102.50 P 0.00 0.00 0.00 28.76 - 111 0 0 -
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 80 0 54 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 71 0 71 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 65 0 3 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 60 0 4 0
30JUL26 50.00 P 0.01 0.01 0.01 0.01 0.00 57 72 290 -1
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 185 0
30JUL26 55.00 P 0.02 0.02 0.02 0.01 -0.02 44 50 464 +50
30JUL26 57.50 P 0.00 0.00 0.00 0.02 -0.03 41 0 188 0
30JUL26 60.00 P 0.08 0.11 0.08 0.04 -0.06 38 19 189 -10
30JUL26 62.50 P 0.16 0.16 0.16 0.10 -0.10 37 2 254 +2
30JUL26 65.00 P 0.27 0.29 0.25 0.21 -0.14 35 11 771 -1
30JUL26 67.50 P 0.45 0.49 0.45 0.46 -0.20 34 46 690 +15
30JUL26 70.00 P 0.96 0.99 0.90 0.88 -0.28 32 16 1,640 -2
30JUL26 72.50 P 1.60 1.70 1.54 1.66 -0.35 31 25 726 -14
30JUL26 75.00 P 2.88 2.96 2.81 2.75 -0.51 30 376 841 +344
30JUL26 77.50 P 4.56 4.56 4.56 4.54 -0.41 32 43 756 -28
30JUL26 80.00 P 0.00 0.00 0.00 6.56 -0.55 33 0 1,845 0
30JUL26 82.50 P 0.00 0.00 0.00 8.81 -0.51 35 0 389 0
30JUL26 85.00 P 0.00 0.00 0.00 11.18 -0.58 38 0 465 0
30JUL26 87.50 P 0.00 0.00 0.00 13.72 -0.53 45 0 345 0
30JUL26 90.00 P 0.00 0.00 0.00 16.26 -0.49 52 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 18.76 -0.49 58 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 21.26 -0.49 63 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.76 -0.49 68 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 26.26 -0.49 73 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 28.76 -0.49 77 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 31.18 -0.57 78 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 33.75 -0.50 85 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 36.25 -0.50 90 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 38.68 -0.57 90 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 41.19 -0.56 94 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 43.68 -0.57 97 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 46.19 -0.56 101 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 48.82 -0.43 112 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 51.26 -0.49 113 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 53.77 -0.48 117 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 56.28 -0.47 121 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 48 0 12 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 -0.03 38 0 4 0
28AUG26 52.50 P 0.09 0.09 0.09 0.03 -0.04 39 2 139 +2
28AUG26 55.00 P 0.00 0.00 0.00 0.06 -0.06 37 0 133 0
28AUG26 57.50 P 0.00 0.00 0.00 0.11 -0.11 36 0 346 0
28AUG26 60.00 P 0.00 0.00 0.00 0.22 -0.15 35 0 185 0
28AUG26 62.50 P 0.49 0.49 0.49 0.41 -0.18 34 27 404 0
28AUG26 65.00 P 0.74 0.76 0.74 0.71 -0.22 34 35 359 -15
28AUG26 67.50 P 0.00 0.00 0.00 1.16 -0.25 33 0 373 0
28AUG26 70.00 P 1.88 1.88 1.88 1.79 -0.31 32 1 745 +1
28AUG26 72.50 P 0.00 0.00 0.00 2.69 -0.38 31 0 448 0
28AUG26 75.00 P 3.73 3.73 3.73 3.88 -0.47 30 2 343 0
28AUG26 77.50 P 0.00 0.00 0.00 5.57 -0.33 32 0 365 0
28AUG26 80.00 P 0.00 0.00 0.00 7.48 -0.30 34 0 279 0
28AUG26 82.50 P 0.00 0.00 0.00 9.30 -0.50 32 0 266 0
28AUG26 85.00 P 0.00 0.00 0.00 11.32 -0.74 30 0 206 0
28AUG26 87.50 P 0.00 0.00 0.00 13.76 -0.57 33 0 96 0
28AUG26 90.00 P 0.00 0.00 0.00 16.27 -0.49 37 0 45 0
28AUG26 92.50 P 0.00 0.00 0.00 18.78 -0.47 42 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 21.28 -0.47 45 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.78 -0.47 49 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 26.28 -0.47 52 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 28.78 -0.47 55 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.27 -0.48 58 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 33.78 -0.47 62 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 36.28 -0.47 65 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 38.78 -0.47 67 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 41.28 -0.47 70 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 43.78 -0.47 73 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 46.28 -0.47 75 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 48.82 -0.43 79 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 51.28 -0.47 80 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 53.78 -0.47 83 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 56.28 -0.47 85 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 39 0 10 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 178 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 38 0
29SEP26 48.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 9 0
29SEP26 49.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 171 0
29SEP26 50.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 120 0
29SEP26 52.50 P 0.00 0.00 0.00 0.08 -0.03 35 0 362 0
29SEP26 55.00 P 0.00 0.00 0.00 0.15 -0.05 34 0 456 0
29SEP26 57.50 P 0.00 0.00 0.00 0.28 -0.08 33 0 226 0
29SEP26 60.00 P 0.63 0.63 0.63 0.49 -0.12 33 1 374 +1
29SEP26 62.50 P 0.00 0.00 0.00 0.80 -0.19 33 0 722 0
29SEP26 65.00 P 1.31 1.31 1.31 1.25 -0.22 32 2 1,744 -2
29SEP26 67.50 P 0.00 0.00 0.00 1.86 -0.25 31 0 3,791 0
29SEP26 70.00 P 0.00 0.00 0.00 2.61 -0.34 31 0 585 0
29SEP26 72.50 P 0.00 0.00 0.00 3.64 -0.40 30 0 1,180 0
29SEP26 75.00 P 0.00 0.00 0.00 4.90 -0.46 30 0 1,903 0
29SEP26 77.50 P 0.00 0.00 0.00 6.42 -0.57 30 0 626 0
29SEP26 80.00 P 0.00 0.00 0.00 8.16 -0.60 30 0 3,706 0
29SEP26 82.50 P 0.00 0.00 0.00 10.08 -0.62 30 0 1,049 0
29SEP26 85.00 P 0.00 0.00 0.00 12.14 -0.51 30 0 3,201 0
29SEP26 87.50 P 0.00 0.00 0.00 14.60 -0.46 34 0 128 0
29SEP26 90.00 P 0.00 0.00 0.00 16.80 -0.30 34 0 66 0
29SEP26 92.50 P 0.00 0.00 0.00 19.19 -0.25 35 0 45 0
29SEP26 95.00 P 0.00 0.00 0.00 21.58 -0.25 37 0 60 0
29SEP26 97.50 P 0.00 0.00 0.00 24.00 -0.25 38 0 70 0
29SEP26 100.00 P 0.00 0.00 0.00 26.45 -0.40 40 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 28.88 -0.43 41 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.35 -0.43 43 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 33.83 -0.43 45 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 36.31 -0.44 47 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 38.79 -0.46 49 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.28 -0.47 51 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.78 -0.47 53 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.28 -0.47 55 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 48.82 -0.43 59 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.28 -0.47 60 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 53.78 -0.47 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.28 -0.47 64 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.04 -0.03 33 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.08 -0.03 34 0 0 0
29OCT26 52.50 P 0.33 0.33 0.33 0.14 -0.07 33 1 2 +1
29OCT26 55.00 P 0.00 0.00 0.00 0.26 -0.09 32 0 2 0
29OCT26 57.50 P 0.64 0.64 0.61 0.44 -0.14 32 5 9 +5
29OCT26 60.00 P 0.00 0.00 0.00 0.72 -0.18 32 0 33 0
29OCT26 62.50 P 0.00 0.00 0.00 1.12 -0.23 32 0 0 0
29OCT26 65.00 P 1.73 1.73 1.73 1.65 -0.22 31 15 15 +15
29OCT26 67.50 P 0.00 0.00 0.00 2.33 -0.24 31 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 3.15 -0.32 30 0 17 0
29OCT26 72.50 P 4.21 4.21 4.21 4.21 -0.37 30 15 23 +15
29OCT26 75.00 P 0.00 0.00 0.00 5.47 -0.44 30 0 15 0
29OCT26 77.50 P 0.00 0.00 0.00 7.04 -0.41 30 0 1 0
29OCT26 80.00 P 0.00 0.00 0.00 8.69 -0.54 30 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 10.55 -0.55 30 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 12.54 -0.46 30 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 14.86 -0.27 32 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.04 -0.29 32 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.35 -0.27 33 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 21.70 -0.27 34 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 24.08 -0.40 35 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 26.51 -0.34 36 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 28.92 -0.42 37 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.04 -0.01 34 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 0.07 -0.02 34 0 100 0
30DEC26 45.00 P 0.00 0.00 0.00 0.09 -0.02 34 0 131 0
30DEC26 46.00 P 0.00 0.00 0.00 0.11 -0.03 34 0 50 0
30DEC26 47.00 P 0.00 0.00 0.00 0.14 -0.03 34 0 2 0
30DEC26 48.00 P 0.00 0.00 0.00 0.16 -0.05 33 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.21 -0.05 33 0 63 0
30DEC26 50.00 P 0.00 0.00 0.00 0.25 -0.06 33 0 93 0
30DEC26 52.50 P 0.00 0.00 0.00 0.41 -0.08 33 0 75 0
30DEC26 55.00 P 0.00 0.00 0.00 0.63 -0.11 32 0 244 0
30DEC26 57.50 P 1.05 1.05 1.05 0.94 -0.15 32 11 306 +11
30DEC26 60.00 P 1.34 1.34 1.34 1.34 -0.18 32 1 2,199 0
30DEC26 62.50 P 1.95 1.95 1.95 1.85 -0.17 31 1 1,311 0
30DEC26 65.00 P 2.40 2.40 2.40 2.45 -0.21 31 1 532 +1
30DEC26 67.50 P 0.00 0.00 0.00 3.19 -0.27 30 0 227 0
30DEC26 70.00 P 0.00 0.00 0.00 4.09 -0.32 30 0 558 0
30DEC26 72.50 P 5.20 5.20 5.20 5.17 -0.38 29 2 610 -2
30DEC26 75.00 P 0.00 0.00 0.00 6.45 -0.41 29 0 531 0
30DEC26 77.50 P 0.00 0.00 0.00 7.91 -0.46 29 0 287 0
30DEC26 80.00 P 0.00 0.00 0.00 9.55 -0.58 29 0 2,585 0
30DEC26 82.50 P 0.00 0.00 0.00 11.32 -0.58 29 0 941 0
30DEC26 85.00 P 0.00 0.00 0.00 13.37 -0.26 30 0 618 0
30DEC26 87.50 P 0.00 0.00 0.00 15.44 -0.28 31 0 88 0
30DEC26 90.00 P 0.00 0.00 0.00 17.49 -0.35 31 0 212 0
30DEC26 92.50 P 0.00 0.00 0.00 19.93 -0.33 33 0 226 0
30DEC26 95.00 P 0.00 0.00 0.00 21.94 -0.34 31 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.26 -0.32 32 0 80 0
30DEC26 100.00 P 0.00 0.00 0.00 26.67 -0.26 33 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 29.00 -0.34 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.45 -0.44 34 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 33.90 -0.43 35 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 36.35 -0.43 36 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 38.81 -0.44 37 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 41.32 -0.43 39 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 43.78 -0.47 40 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 46.28 -0.47 42 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 48.82 -0.43 44 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 51.28 -0.47 45 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 53.78 -0.47 46 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 56.28 -0.47 48 0 0 0
30MAR27 42.00 P 0.45 0.45 0.44 0.19 +0.02 36 60 170 0
30MAR27 43.00 P 0.48 0.48 0.48 0.23 +0.02 35 30 45 0
30MAR27 44.00 P 0.51 0.51 0.51 0.28 +0.02 35 30 76 +30
30MAR27 45.00 P 0.00 0.00 0.00 0.32 +0.02 35 0 20 0
30MAR27 46.00 P 0.00 0.00 0.00 0.38 +0.02 35 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.45 +0.02 35 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 0.52 +0.02 35 0 30 0
30MAR27 49.00 P 0.00 0.00 0.00 0.60 +0.01 34 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.70 +0.01 34 0 99 0
30MAR27 52.50 P 0.00 0.00 0.00 0.97 0.00 34 0 152 0
30MAR27 55.00 P 0.00 0.00 0.00 1.30 -0.03 33 0 51 0
30MAR27 57.50 P 0.00 0.00 0.00 1.65 -0.10 32 0 157 0
30MAR27 60.00 P 0.00 0.00 0.00 2.14 -0.08 32 0 196 0
30MAR27 62.50 P 0.00 0.00 0.00 2.71 -0.14 31 0 62 0
30MAR27 65.00 P 0.00 0.00 0.00 3.41 -0.17 31 0 1,116 0
30MAR27 67.50 P 0.00 0.00 0.00 4.23 -0.23 30 0 81 0
30MAR27 70.00 P 0.00 0.00 0.00 5.13 -0.31 30 1 982 0
30MAR27 72.50 P 0.00 0.00 0.00 6.20 -0.36 29 0 191 0
30MAR27 75.00 P 0.00 0.00 0.00 7.48 -0.38 29 0 195 0
30MAR27 77.50 P 0.00 0.00 0.00 8.90 -0.49 29 0 126 0
30MAR27 80.00 P 0.00 0.00 0.00 10.58 -0.44 29 0 115 0
30MAR27 82.50 P 0.00 0.00 0.00 12.38 -0.35 30 0 716 0
30MAR27 85.00 P 0.00 0.00 0.00 14.28 -0.08 30 0 619 0
30MAR27 87.50 P 0.00 0.00 0.00 16.20 -0.09 30 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 18.17 -0.14 30 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 20.26 -0.32 30 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 22.48 -0.26 31 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 24.70 -0.26 31 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 26.98 -0.27 31 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.30 -0.24 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 31.66 -0.23 32 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.05 -0.28 33 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 36.46 -0.46 33 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 38.89 -0.47 34 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 41.33 -0.47 34 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 43.79 -0.47 35 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 46.28 -0.47 36 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 48.82 -0.43 38 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 51.28 -0.47 39 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 53.78 -0.47 40 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 56.28 -0.47 42 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.55 -0.08 33 0 3 0
29JUN27 47.00 P 0.00 0.00 0.00 0.64 -0.10 33 0 6 0
29JUN27 48.00 P 0.00 0.00 0.00 0.74 -0.10 33 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 0.85 -0.10 33 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 0.96 -0.13 33 0 23 0
29JUN27 52.50 P 0.00 0.00 0.00 1.32 -0.13 32 0 79 0
29JUN27 55.00 P 0.00 0.00 0.00 1.76 -0.16 32 0 113 0
29JUN27 57.50 P 0.00 0.00 0.00 2.27 -0.21 32 0 42 0
29JUN27 60.00 P 0.00 0.00 0.00 2.89 -0.21 32 0 73 0
29JUN27 62.50 P 0.00 0.00 0.00 3.62 -0.26 31 0 78 0
29JUN27 65.00 P 0.00 0.00 0.00 4.43 -0.27 31 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 5.39 -0.27 31 0 2 0
29JUN27 70.00 P 0.00 0.00 0.00 6.44 -0.28 31 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 7.61 -0.32 31 0 21 0
29JUN27 75.00 P 0.00 0.00 0.00 8.92 -0.33 31 0 1,045 0
29JUN27 77.50 P 0.00 0.00 0.00 10.31 -0.37 31 0 10 0
29JUN27 80.00 P 0.00 0.00 0.00 11.87 -0.40 31 0 16 0
29JUN27 82.50 P 0.00 0.00 0.00 13.49 +0.16 31 0 42 0
29JUN27 85.00 P 0.00 0.00 0.00 15.27 -0.31 31 0 74 0
29JUN27 87.50 P 0.00 0.00 0.00 17.09 -0.34 31 0 13 0
29JUN27 90.00 P 0.00 0.00 0.00 19.07 -0.45 31 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 21.09 -0.15 31 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 23.23 -0.24 31 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 25.35 -0.22 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 27.52 -0.22 32 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 29.76 -0.40 32 0 120 0
29JUN27 105.00 P 0.00 0.00 0.00 32.00 -0.24 32 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 34.31 -0.22 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 36.66 -0.26 32 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 39.04 -0.32 32 0 0 0
TOTAL PUT 1,092 55,793 +503
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$ 4.39
30JUL26 3.30 C 0.00 0.00 0.00 1.10 +0.12 53 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.00 +0.11 48 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.91 +0.12 55 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.81 +0.11 50 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.70 +0.08 33 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.61 +0.08 38 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.54 +0.08 47 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.46 +0.07 47 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.39 +0.06 47 0 17 0
30JUL26 4.20 C 0.30 0.30 0.30 0.33 +0.06 49 2 191 0
30JUL26 4.30 C 0.28 0.28 0.27 0.27 +0.06 48 21 112 +6
30JUL26 4.40 C 0.00 0.00 0.00 0.23 +0.06 51 0 493 0
30JUL26 4.50 C 0.00 0.00 0.00 0.18 +0.05 50 0 330 0
30JUL26 4.60 C 0.13 0.13 0.13 0.14 +0.03 49 10 209 0
30JUL26 4.70 C 0.00 0.00 0.00 0.12 +0.03 51 0 48 0
30JUL26 4.80 C 0.08 0.10 0.08 0.09 +0.02 50 354 895 +350
30JUL26 4.90 C 0.08 0.08 0.08 0.08 +0.03 54 4 260 +4
30JUL26 5.00 C 0.00 0.00 0.00 0.06 +0.02 53 0 343 0
30JUL26 5.25 C 0.04 0.04 0.04 0.03 +0.01 53 4 440 +4
30JUL26 5.50 C 0.00 0.00 0.00 0.02 +0.01 57 0 210 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 702 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 133 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 160 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 77 0 5 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 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 0.00 100 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.11 +0.12 39 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.03 +0.10 48 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.93 +0.09 43 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.85 +0.11 46 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.78 +0.09 50 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.67 +0.06 42 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.61 +0.07 45 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.54 +0.07 46 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.47 +0.06 45 0 250 0
28AUG26 4.20 C 0.00 0.00 0.00 0.43 +0.08 48 0 72 0
28AUG26 4.30 C 0.00 0.00 0.00 0.37 +0.07 47 0 30 0
28AUG26 4.40 C 0.33 0.33 0.33 0.32 +0.06 47 15 61 +15
28AUG26 4.50 C 0.00 0.00 0.00 0.29 +0.06 49 0 36 0
28AUG26 4.60 C 0.00 0.00 0.00 0.25 +0.06 49 0 57 0
28AUG26 4.70 C 0.21 0.21 0.21 0.21 +0.04 48 1 50 +1
28AUG26 4.80 C 0.00 0.00 0.00 0.18 +0.04 48 0 81 0
28AUG26 4.90 C 0.00 0.00 0.00 0.15 +0.03 48 0 104 0
28AUG26 5.00 C 0.00 0.00 0.00 0.13 +0.03 48 0 34 0
28AUG26 5.25 C 0.00 0.00 0.00 0.08 +0.02 48 0 133 0
28AUG26 5.50 C 0.00 0.00 0.00 0.05 +0.01 48 0 36 0
28AUG26 5.75 C 0.00 0.00 0.00 0.03 0.00 48 0 545 0
28AUG26 6.00 C 0.00 0.00 0.00 0.02 0.00 49 0 5 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 47 0 12 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 5 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.15 +0.10 46 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.06 +0.09 45 0 50 0
29SEP26 3.50 C 0.00 0.00 0.00 0.99 +0.10 48 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.90 +0.09 46 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.83 +0.09 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.75 +0.08 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.66 +0.06 43 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.61 +0.06 45 0 118 0
29SEP26 4.10 C 0.00 0.00 0.00 0.56 +0.08 46 0 15 0
29SEP26 4.20 C 0.00 0.00 0.00 0.50 +0.07 46 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.45 +0.08 46 0 111 0
29SEP26 4.40 C 0.00 0.00 0.00 0.39 +0.06 45 0 0 0
29SEP26 4.50 C 0.35 0.35 0.35 0.35 +0.05 45 28 228 +28
29SEP26 4.60 C 0.00 0.00 0.00 0.32 +0.06 46 0 230 0
29SEP26 4.70 C 0.00 0.00 0.00 0.29 +0.06 47 0 24 0
29SEP26 4.80 C 0.00 0.00 0.00 0.25 +0.05 46 0 90 0
29SEP26 4.90 C 0.00 0.00 0.00 0.22 +0.04 46 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.19 +0.03 46 0 21 0
29SEP26 5.25 C 0.00 0.00 0.00 0.14 +0.03 47 0 132 0
29SEP26 5.50 C 0.00 0.00 0.00 0.10 +0.02 47 0 61 0
29SEP26 5.75 C 0.00 0.00 0.00 0.07 +0.01 47 0 25 0
29SEP26 6.00 C 0.00 0.00 0.00 0.05 +0.01 47 0 815 0
29SEP26 6.25 C 0.00 0.00 0.00 0.04 +0.01 49 0 800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.03 +0.01 50 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 0.02 +0.01 49 0 42 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 47 0 71 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 50 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 6 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.18 +0.10 45 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.10 +0.10 46 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.02 +0.10 45 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.94 +0.09 45 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.86 +0.08 44 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.79 +0.08 44 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.73 +0.09 45 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.68 +0.10 46 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.60 +0.07 44 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.55 +0.08 44 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.50 +0.06 44 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.46 +0.08 45 0 0 0
29OCT26 4.50 C 0.41 0.41 0.41 0.41 +0.06 44 130 145 +130
29OCT26 4.60 C 0.37 0.37 0.37 0.37 +0.06 44 117 117 +117
29OCT26 4.70 C 0.00 0.00 0.00 0.35 +0.07 46 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.30 +0.05 45 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.27 +0.04 45 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.25 +0.04 46 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.19 +0.03 46 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.15 +0.03 47 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.11 +0.02 46 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.26 +0.11 47 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.17 +0.10 45 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.10 +0.10 45 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.03 +0.09 45 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.96 +0.08 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.89 +0.08 44 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.83 +0.07 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.77 +0.07 44 0 280 0
30DEC26 4.10 C 0.00 0.00 0.00 0.71 +0.06 44 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.66 +0.07 44 0 115 0
30DEC26 4.30 C 0.00 0.00 0.00 0.61 +0.07 44 0 100 0
30DEC26 4.40 C 0.00 0.00 0.00 0.56 +0.07 44 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.52 +0.07 44 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.48 +0.07 44 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.44 +0.06 44 0 15 0
30DEC26 4.80 C 0.00 0.00 0.00 0.40 +0.05 43 0 50 0
30DEC26 4.90 C 0.00 0.00 0.00 0.37 +0.05 44 0 142 0
30DEC26 5.00 C 0.00 0.00 0.00 0.34 +0.04 44 0 127 0
30DEC26 5.25 C 0.00 0.00 0.00 0.28 +0.04 44 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.23 +0.04 45 0 325 0
30DEC26 5.75 C 0.00 0.00 0.00 0.18 +0.03 44 0 36 0
30DEC26 6.00 C 0.00 0.00 0.00 0.14 +0.02 44 0 33 0
30DEC26 6.25 C 0.00 0.00 0.00 0.11 +0.01 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.09 +0.01 44 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.05 +0.01 46 0 5 0
30DEC26 7.50 C 0.00 0.00 0.00 0.03 0.00 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.02 0.00 42 0 3 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 3 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 41 0 5 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 47 0 1 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.35 +0.10 46 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.27 +0.09 45 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.20 +0.09 45 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.14 +0.09 45 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.07 +0.09 45 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.01 +0.08 44 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.95 +0.08 44 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.89 +0.08 44 0 150 0
30MAR27 4.10 C 0.00 0.00 0.00 0.84 +0.08 44 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.79 +0.08 44 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.74 +0.07 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.69 +0.07 43 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.65 +0.07 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.61 +0.08 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.56 +0.06 43 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.53 +0.07 43 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.49 +0.06 43 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.46 +0.06 43 0 170 0
30MAR27 5.25 C 0.00 0.00 0.00 0.39 +0.05 43 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.33 +0.05 43 0 100 0
30MAR27 5.75 C 0.00 0.00 0.00 0.28 +0.05 43 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.23 +0.03 43 0 42 0
30MAR27 6.25 C 0.00 0.00 0.00 0.19 +0.03 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.16 +0.02 43 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.14 +0.02 43 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.12 +0.02 44 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.10 +0.02 44 0 550 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 +0.01 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 +0.01 44 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 +0.01 44 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 +0.01 44 0 200 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 +0.01 43 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 +0.01 42 0 100 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.42 +0.09 45 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.36 +0.10 45 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.29 +0.09 45 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.23 +0.09 45 0 100 0
29JUN27 3.70 C 0.00 0.00 0.00 1.17 +0.09 44 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.11 +0.09 44 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.05 +0.08 44 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.00 +0.08 44 0 50 0
29JUN27 4.10 C 0.00 0.00 0.00 0.95 +0.08 44 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.89 +0.08 43 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.85 +0.08 43 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.80 +0.07 43 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.76 +0.07 43 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.72 +0.07 43 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.66 +0.04 42 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.64 +0.07 43 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.61 +0.06 43 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.57 +0.05 43 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.50 +0.06 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.44 +0.05 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.38 +0.04 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.33 +0.04 43 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.29 +0.04 43 0 5 0
29JUN27 6.50 C 0.00 0.00 0.00 0.25 +0.03 43 0 5 0
29JUN27 6.75 C 0.00 0.00 0.00 0.21 +0.02 43 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.19 +0.03 43 0 0 0
TOTAL CALL 686 12,248 +655
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 26 0
30JUL26 3.60 P 0.00 0.00 0.00 0.02 -0.01 55 0 7 0
30JUL26 3.70 P 0.00 0.00 0.00 0.03 -0.01 55 0 46 0
30JUL26 3.80 P 0.00 0.00 0.00 0.04 -0.02 53 0 330 0
30JUL26 3.90 P 0.00 0.00 0.00 0.05 -0.03 50 0 301 0
30JUL26 4.00 P 0.00 0.00 0.00 0.07 -0.04 49 0 156 0
30JUL26 4.10 P 0.00 0.00 0.00 0.10 -0.05 49 0 334 0
30JUL26 4.20 P 0.00 0.00 0.00 0.14 -0.06 51 0 189 0
30JUL26 4.30 P 0.00 0.00 0.00 0.18 -0.07 50 0 370 0
30JUL26 4.40 P 0.24 0.24 0.24 0.23 -0.07 51 15 213 0
30JUL26 4.50 P 0.27 0.27 0.27 0.30 -0.06 54 2 96 0
30JUL26 4.60 P 0.00 0.00 0.00 0.36 -0.08 53 0 179 0
30JUL26 4.70 P 0.00 0.00 0.00 0.43 -0.08 53 0 50 0
30JUL26 4.80 P 0.00 0.00 0.00 0.51 -0.09 55 0 203 0
30JUL26 4.90 P 0.00 0.00 0.00 0.59 -0.10 56 0 115 0
30JUL26 5.00 P 0.00 0.00 0.00 0.67 -0.12 55 0 49 0
30JUL26 5.25 P 0.00 0.00 0.00 0.91 -0.10 64 0 526 0
30JUL26 5.50 P 0.00 0.00 0.00 1.15 -0.11 71 0 30 0
30JUL26 5.75 P 0.00 0.00 0.00 1.40 -0.09 80 0 15 0
30JUL26 6.00 P 0.00 0.00 0.00 1.64 -0.10 84 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.89 -0.10 92 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.12 -0.13 85 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.39 -0.10 107 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.64 -0.10 114 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.89 -0.10 120 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.14 -0.10 126 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.02 -0.01 49 0 100 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 0.05 -0.02 48 0 20 0
28AUG26 3.70 P 0.00 0.00 0.00 0.07 -0.02 48 0 11 0
28AUG26 3.80 P 0.00 0.00 0.00 0.09 -0.03 48 0 16 0
28AUG26 3.90 P 0.00 0.00 0.00 0.12 -0.03 49 0 36 0
28AUG26 4.00 P 0.15 0.15 0.15 0.15 -0.04 48 1 203 0
28AUG26 4.10 P 0.00 0.00 0.00 0.18 -0.05 48 0 175 0
28AUG26 4.20 P 0.23 0.23 0.23 0.23 -0.05 49 2 41 +2
28AUG26 4.30 P 0.00 0.00 0.00 0.27 -0.06 48 0 27 0
28AUG26 4.40 P 0.00 0.00 0.00 0.32 -0.07 48 0 85 0
28AUG26 4.50 P 0.00 0.00 0.00 0.38 -0.07 49 0 163 0
28AUG26 4.60 P 0.00 0.00 0.00 0.44 -0.07 49 0 106 0
28AUG26 4.70 P 0.00 0.00 0.00 0.51 -0.09 49 0 55 0
28AUG26 4.80 P 0.00 0.00 0.00 0.57 -0.09 48 0 97 0
28AUG26 4.90 P 0.00 0.00 0.00 0.64 -0.11 48 0 55 0
28AUG26 5.00 P 0.00 0.00 0.00 0.73 -0.10 50 0 50 0
28AUG26 5.25 P 0.00 0.00 0.00 0.95 -0.11 53 0 109 0
28AUG26 5.50 P 0.00 0.00 0.00 1.17 -0.11 55 0 53 0
28AUG26 5.75 P 0.00 0.00 0.00 1.40 -0.12 56 0 15 0
28AUG26 6.00 P 0.00 0.00 0.00 1.66 -0.10 65 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.90 -0.11 68 0 16 0
28AUG26 6.50 P 0.00 0.00 0.00 2.13 -0.12 66 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.39 -0.10 75 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.64 -0.11 80 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.89 -0.11 84 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.14 -0.11 89 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
29SEP26 3.40 P 0.06 0.06 0.06 0.06 -0.01 48 50 50 +50
29SEP26 3.50 P 0.00 0.00 0.00 0.07 -0.02 47 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.09 -0.03 47 0 0 0
29SEP26 3.70 P 0.12 0.12 0.12 0.11 -0.03 46 40 413 +38
29SEP26 3.80 P 0.00 0.00 0.00 0.14 -0.03 47 0 218 0
29SEP26 3.90 P 0.00 0.00 0.00 0.17 -0.04 46 0 10 0
29SEP26 4.00 P 0.00 0.00 0.00 0.21 -0.04 47 0 245 0
29SEP26 4.10 P 0.00 0.00 0.00 0.25 -0.04 47 0 540 0
29SEP26 4.20 P 0.00 0.00 0.00 0.29 -0.05 47 0 300 0
29SEP26 4.30 P 0.00 0.00 0.00 0.33 -0.07 46 0 92 0
29SEP26 4.40 P 0.00 0.00 0.00 0.39 -0.06 47 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.45 -0.07 47 0 282 0
29SEP26 4.60 P 0.00 0.00 0.00 0.51 -0.06 47 0 216 0
29SEP26 4.70 P 0.00 0.00 0.00 0.57 -0.07 47 0 16 0
29SEP26 4.80 P 0.00 0.00 0.00 0.62 -0.09 45 0 19 0
29SEP26 4.90 P 0.00 0.00 0.00 0.70 -0.08 46 0 30 0
29SEP26 5.00 P 0.00 0.00 0.00 0.78 -0.09 47 0 23 0
29SEP26 5.25 P 0.00 0.00 0.00 0.97 -0.10 46 0 16 0
29SEP26 5.50 P 0.00 0.00 0.00 1.20 -0.09 50 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 1.42 -0.11 50 0 8 0
29SEP26 6.00 P 0.00 0.00 0.00 1.66 -0.12 53 0 848 0
29SEP26 6.25 P 0.00 0.00 0.00 1.90 -0.12 55 0 808 0
29SEP26 6.50 P 0.00 0.00 0.00 2.13 -0.12 54 0 15 0
29SEP26 6.75 P 0.00 0.00 0.00 2.39 -0.10 61 0 2 0
29SEP26 7.00 P 0.00 0.00 0.00 2.64 -0.12 65 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.89 -0.11 69 0 6 0
29SEP26 7.50 P 0.00 0.00 0.00 3.14 -0.11 72 0 2 0
29SEP26 7.75 P 0.00 0.00 0.00 3.38 -0.13 72 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.63 -0.13 75 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.88 -0.13 78 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.13 -0.13 81 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.38 -0.12 84 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.63 -0.12 87 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.88 -0.13 89 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.13 -0.12 92 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.38 -0.12 94 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.08 -0.02 46 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.15 -0.03 46 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.18 -0.03 46 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.22 -0.04 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.25 -0.05 45 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.29 -0.05 45 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.34 -0.05 46 0 0 0
29OCT26 4.30 P 0.39 0.39 0.39 0.39 -0.05 46 24 26 +24
29OCT26 4.40 P 0.00 0.00 0.00 0.44 -0.07 46 0 0 0
29OCT26 4.50 P 0.50 0.50 0.50 0.50 -0.06 46 7 7 +7
29OCT26 4.60 P 0.00 0.00 0.00 0.55 -0.06 45 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.61 -0.08 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.67 -0.09 44 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.75 -0.09 46 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.83 -0.08 46 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.02 -0.09 47 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.23 -0.10 48 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.44 -0.11 47 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.11 -0.02 45 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.13 -0.03 45 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 -0.03 44 0 17 0
30DEC26 3.60 P 0.00 0.00 0.00 0.18 -0.03 44 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.22 -0.03 45 0 38 0
30DEC26 3.80 P 0.00 0.00 0.00 0.25 -0.04 44 0 12 0
30DEC26 3.90 P 0.00 0.00 0.00 0.29 -0.04 45 0 614 0
30DEC26 4.00 P 0.00 0.00 0.00 0.33 -0.04 45 0 10 0
30DEC26 4.10 P 0.00 0.00 0.00 0.37 -0.05 44 0 200 0
30DEC26 4.20 P 0.00 0.00 0.00 0.41 -0.06 44 0 235 0
30DEC26 4.30 P 0.47 0.47 0.47 0.47 -0.05 44 109 229 +109
30DEC26 4.40 P 0.00 0.00 0.00 0.52 -0.05 44 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.57 -0.06 44 0 210 0
30DEC26 4.60 P 0.00 0.00 0.00 0.63 -0.07 44 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.70 -0.06 45 0 19 0
30DEC26 4.80 P 0.00 0.00 0.00 0.76 -0.07 44 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.82 -0.08 44 0 100 0
30DEC26 5.00 P 0.00 0.00 0.00 0.89 -0.09 44 0 127 0
30DEC26 5.25 P 0.00 0.00 0.00 1.09 -0.08 45 0 10 0
30DEC26 5.50 P 0.00 0.00 0.00 1.28 -0.09 45 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.49 -0.10 45 0 5 0
30DEC26 6.00 P 0.00 0.00 0.00 1.71 -0.10 46 0 20 0
30DEC26 6.25 P 0.00 0.00 0.00 1.93 -0.10 46 0 21 0
30DEC26 6.50 P 0.00 0.00 0.00 2.15 -0.12 45 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 2.39 -0.11 46 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 2.64 -0.12 49 0 1 0
30DEC26 7.25 P 0.00 0.00 0.00 2.89 -0.11 52 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.14 -0.11 54 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.38 -0.13 54 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.63 -0.13 57 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.88 -0.13 59 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.13 -0.13 61 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.38 -0.12 63 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.63 -0.12 65 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.88 -0.13 67 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.13 -0.12 69 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.38 -0.12 71 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.16 -0.03 43 0 3 0
30MAR27 3.40 P 0.00 0.00 0.00 0.19 -0.02 43 0 10 0
30MAR27 3.50 P 0.00 0.00 0.00 0.21 -0.03 42 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.25 -0.03 43 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.29 -0.04 43 0 7 0
30MAR27 3.80 P 0.00 0.00 0.00 0.33 -0.04 43 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.37 -0.04 43 0 9 0
30MAR27 4.00 P 0.00 0.00 0.00 0.41 -0.04 43 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.45 -0.05 43 0 50 0
30MAR27 4.20 P 0.00 0.00 0.00 0.50 -0.05 43 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.55 -0.05 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.60 -0.06 42 0 1 0
30MAR27 4.50 P 0.00 0.00 0.00 0.66 -0.05 43 0 38 0
30MAR27 4.60 P 0.00 0.00 0.00 0.72 -0.06 43 0 31 0
30MAR27 4.70 P 0.00 0.00 0.00 0.78 -0.07 43 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.84 -0.06 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.91 -0.07 43 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.97 -0.08 42 0 56 0
30MAR27 5.25 P 0.00 0.00 0.00 1.16 -0.08 43 0 4 0
30MAR27 5.50 P 0.00 0.00 0.00 1.35 -0.08 43 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.55 -0.08 43 0 5 0
30MAR27 6.00 P 0.00 0.00 0.00 1.75 -0.09 43 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.97 -0.09 43 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.19 -0.09 43 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.41 -0.10 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.64 -0.12 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.89 -0.11 45 0 1 0
30MAR27 7.50 P 0.00 0.00 0.00 3.14 -0.11 47 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.38 -0.13 47 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.63 -0.13 49 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.88 -0.13 51 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.13 -0.13 53 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.38 -0.12 55 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.63 -0.12 57 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.88 -0.13 58 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.22 -0.03 43 0 14 0
29JUN27 3.40 P 0.00 0.00 0.00 0.25 -0.03 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.29 -0.03 43 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.32 -0.04 43 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.36 -0.03 43 0 0 0
29JUN27 3.80 P 0.40 0.40 0.40 0.40 -0.04 43 4 4 +4
29JUN27 3.90 P 0.00 0.00 0.00 0.44 -0.04 43 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.48 -0.04 42 0 14 0
29JUN27 4.10 P 0.00 0.00 0.00 0.54 -0.03 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.57 -0.06 42 0 5 0
29JUN27 4.30 P 0.00 0.00 0.00 0.63 -0.03 42 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.67 -0.06 42 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.73 -0.06 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.79 -0.06 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.85 -0.07 42 0 4 0
29JUN27 4.80 P 0.00 0.00 0.00 0.91 -0.08 42 0 6 0
29JUN27 4.90 P 0.00 0.00 0.00 0.98 -0.07 42 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.04 -0.07 41 0 13 0
29JUN27 5.25 P 0.00 0.00 0.00 1.22 -0.08 42 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.40 -0.08 42 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.60 -0.08 42 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.80 -0.09 42 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.01 -0.09 42 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.22 -0.10 42 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.45 -0.10 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.67 -0.11 42 0 0 0
TOTAL PUT 254 11,212 +234
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$ 101.90
10JUL26 60.00 C 0.00 0.00 0.00 41.92 -0.70 141 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 39.42 -0.70 0 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 36.92 -0.70 0 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 34.42 -0.70 0 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 31.92 -0.71 0 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 29.42 -0.73 0 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 26.93 -0.74 102 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 24.43 -0.78 90 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 21.94 -0.72 90 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 19.47 -0.55 91 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 17.03 -0.59 91 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 14.65 -0.63 92 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 12.36 -0.68 92 0 2 0
10JUL26 92.50 C 0.00 0.00 0.00 10.20 -0.73 92 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 8.22 -0.77 92 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 6.26 -0.99 87 0 1 0
10JUL26 100.00 C 6.60 7.00 4.55 4.78 -0.76 88 9 30 0
10JUL26 102.50 C 3.55 4.00 3.55 3.55 -0.85 89 2 192 0
10JUL26 105.00 C 0.00 0.00 0.00 2.63 -0.76 92 0 31 0
10JUL26 107.50 C 3.65 3.65 2.05 1.90 -0.63 93 9 11 +9
10JUL26 110.00 C 2.80 2.80 2.55 1.29 -0.54 93 8 109 -4
10JUL26 112.50 C 1.78 2.45 1.78 0.85 -0.44 93 9 7 +5
10JUL26 115.00 C 1.76 1.76 1.76 0.54 -0.35 92 1 4 +1
10JUL26 117.50 C 1.20 1.20 1.20 0.34 -0.26 92 3 8 +2
10JUL26 120.00 C 0.00 0.00 0.00 0.21 - 93 0 0 -
10JUL26 122.50 C 0.00 0.00 0.00 0.12 - 92 1 1 -
10JUL26 125.00 C 0.58 0.58 0.58 0.07 - 92 1 1 -
17JUL26 80.00 C 0.00 0.00 0.00 22.03 - 65 0 0 -
17JUL26 82.50 C 0.00 0.00 0.00 19.89 - 83 0 0 -
17JUL26 85.00 C 0.00 0.00 0.00 17.64 - 83 0 0 -
17JUL26 87.50 C 0.00 0.00 0.00 15.41 - 81 0 0 -
17JUL26 90.00 C 0.00 0.00 0.00 13.36 - 81 0 0 -
17JUL26 92.50 C 0.00 0.00 0.00 11.46 - 81 0 0 -
17JUL26 95.00 C 0.00 0.00 0.00 9.70 - 81 0 0 -
17JUL26 97.50 C 0.00 0.00 0.00 7.88 - 77 0 0 -
17JUL26 100.00 C 0.00 0.00 0.00 6.51 - 78 0 0 -
17JUL26 102.50 C 0.00 0.00 0.00 5.32 - 78 0 0 -
17JUL26 105.00 C 0.00 0.00 0.00 4.35 - 80 0 0 -
17JUL26 107.50 C 0.00 0.00 0.00 3.54 - 81 0 0 -
17JUL26 110.00 C 0.00 0.00 0.00 2.86 - 82 0 0 -
17JUL26 112.50 C 0.00 0.00 0.00 2.23 - 82 0 0 -
17JUL26 115.00 C 0.00 0.00 0.00 1.72 - 82 0 0 -
17JUL26 117.50 C 0.00 0.00 0.00 1.31 - 82 0 0 -
17JUL26 120.00 C 2.03 2.53 2.03 0.99 - 81 12 12 -
17JUL26 122.50 C 0.00 0.00 0.00 0.71 - 81 0 0 -
17JUL26 125.00 C 1.70 1.70 1.70 0.54 - 81 4 4 -
30JUL26 60.00 C 0.00 0.00 0.00 42.03 -0.59 75 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 39.54 -0.58 72 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 37.07 -0.55 73 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 34.61 -0.54 73 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 32.18 -0.45 74 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 29.78 -0.68 74 0 6 0
30JUL26 75.00 C 0.00 0.00 0.00 27.26 -0.69 66 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 24.89 -0.63 66 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 22.58 -0.74 66 0 2 0
30JUL26 82.50 C 0.00 0.00 0.00 20.34 -0.94 66 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 18.63 -0.37 74 0 4 0
30JUL26 87.50 C 0.00 0.00 0.00 16.66 -0.25 73 0 35 0
30JUL26 90.00 C 0.00 0.00 0.00 14.82 -0.16 73 0 13 0
30JUL26 92.50 C 0.00 0.00 0.00 13.09 -0.22 73 0 36 0
30JUL26 95.00 C 12.58 12.58 12.40 11.50 -0.62 73 2 16 -1
30JUL26 97.50 C 13.90 13.90 13.90 10.04 -0.61 73 1 14 0
30JUL26 100.00 C 11.50 11.50 8.45 8.45 -0.95 71 658 40 -6
30JUL26 102.50 C 7.80 7.80 7.30 7.30 -0.59 71 12 24 +12
30JUL26 105.00 C 0.00 0.00 0.00 6.41 -0.52 73 0 32 0
30JUL26 107.50 C 7.14 8.50 5.44 5.51 -0.56 74 33 43 +11
30JUL26 110.00 C 5.50 5.50 5.50 4.72 -0.58 74 1 590 -1
30JUL26 112.50 C 5.62 5.62 5.62 4.05 -0.47 75 2 28 +2
30JUL26 115.00 C 3.63 3.66 3.63 3.40 -0.43 75 2 40 0
30JUL26 117.50 C 4.80 4.99 4.00 2.84 -0.39 74 40 54 +30
30JUL26 120.00 C 3.60 4.38 2.55 2.36 -0.36 74 13 84 +7
30JUL26 122.50 C 3.05 3.05 2.35 1.95 -0.33 74 2 33 0
30JUL26 125.00 C 2.80 2.85 2.30 1.61 -0.29 74 5 31 +1
30JUL26 127.50 C 1.76 1.76 1.76 1.32 -0.26 74 2 6 -2
30JUL26 130.00 C 2.42 2.64 2.15 1.08 -0.22 74 109 148 +92
30JUL26 132.50 C 0.00 0.00 0.00 0.88 -0.20 74 0 47 0
30JUL26 135.00 C 1.88 1.88 1.18 0.71 -0.17 74 2 107 0
30JUL26 137.50 C 0.00 0.00 0.00 0.57 -0.16 74 0 2 0
30JUL26 140.00 C 1.10 1.50 1.10 0.46 -0.13 74 2 561 +1
30JUL26 142.50 C 0.00 0.00 0.00 0.37 -0.11 74 0 31 0
30JUL26 145.00 C 0.00 0.00 0.00 0.30 -0.09 74 0 18 0
30JUL26 147.50 C 0.00 0.00 0.00 0.24 -0.08 74 0 15 0
30JUL26 150.00 C 0.00 0.00 0.00 0.19 -0.06 74 0 45 0
30JUL26 152.50 C 0.00 0.00 0.00 0.15 -0.06 74 0 59 0
30JUL26 155.00 C 0.00 0.00 0.00 0.12 -0.04 74 0 7 0
30JUL26 157.50 C 0.00 0.00 0.00 0.10 -0.04 74 0 15 0
30JUL26 160.00 C 0.00 0.00 0.00 0.08 -0.03 74 0 90 0
30JUL26 162.50 C 0.00 0.00 0.00 0.06 -0.03 74 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 0.05 -0.02 74 0 45 0
30JUL26 167.50 C 0.00 0.00 0.00 0.04 -0.02 75 0 15 0
30JUL26 170.00 C 0.00 0.00 0.00 0.03 -0.02 74 0 1 0
30JUL26 172.50 C 0.35 0.35 0.35 0.02 -0.02 73 1 37 +1
28AUG26 60.00 C 0.00 0.00 0.00 42.36 -0.53 71 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 39.84 -0.68 65 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 37.51 -0.98 67 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 35.26 -0.66 70 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 32.73 -1.13 64 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 30.29 -1.05 60 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 28.15 -0.99 62 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 26.21 -1.11 65 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 24.06 -1.30 64 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 22.14 -1.19 64 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 20.51 -0.89 67 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 19.07 -0.75 69 0 19 0
28AUG26 90.00 C 0.00 0.00 0.00 17.57 -0.64 70 0 1 0
28AUG26 92.50 C 0.00 0.00 0.00 16.16 -0.53 71 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 14.68 -0.66 71 0 1 0
28AUG26 97.50 C 0.00 0.00 0.00 13.65 -0.36 73 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 11.79 -0.72 69 0 8 0
28AUG26 102.50 C 0.00 0.00 0.00 10.72 -0.65 69 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 9.88 -0.46 71 0 1 0
28AUG26 107.50 C 0.00 0.00 0.00 8.99 -0.44 71 0 51 0
28AUG26 110.00 C 8.60 8.60 8.60 7.99 -0.62 71 1 44 +1
28AUG26 112.50 C 0.00 0.00 0.00 7.37 -0.50 72 0 2 0
28AUG26 115.00 C 0.00 0.00 0.00 6.65 -0.43 72 0 15 0
28AUG26 117.50 C 0.00 0.00 0.00 5.95 -0.41 72 0 15 0
28AUG26 120.00 C 7.90 7.90 7.90 5.32 -0.38 72 2 179 0
28AUG26 122.50 C 0.00 0.00 0.00 4.74 -0.37 72 0 0 0
28AUG26 125.00 C 5.60 5.60 5.60 4.23 -0.34 72 1 2 0
28AUG26 127.50 C 0.00 0.00 0.00 3.76 -0.32 72 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 3.34 -0.30 72 0 118 0
28AUG26 132.50 C 0.00 0.00 0.00 2.96 -0.28 72 0 60 0
28AUG26 135.00 C 0.00 0.00 0.00 2.63 -0.26 72 0 111 0
28AUG26 137.50 C 0.00 0.00 0.00 2.32 -0.25 72 0 75 0
28AUG26 140.00 C 3.60 3.60 3.27 2.06 -0.22 72 4 18 +2
28AUG26 142.50 C 0.00 0.00 0.00 1.82 -0.20 72 0 2 0
28AUG26 145.00 C 0.00 0.00 0.00 1.60 -0.19 71 0 0 0
28AUG26 147.50 C 2.24 2.24 2.24 1.41 -0.18 71 16 16 +16
28AUG26 150.00 C 0.00 0.00 0.00 1.25 -0.16 71 0 4 0
28AUG26 152.50 C 0.00 0.00 0.00 1.10 -0.14 71 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 0.97 -0.10 71 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 0.85 -0.09 71 0 0 0
28AUG26 160.00 C 2.00 2.00 2.00 0.75 -0.11 71 1 8 +1
29SEP26 60.00 C 0.00 0.00 0.00 42.66 -1.12 62 0 1 0
29SEP26 62.50 C 0.00 0.00 0.00 40.44 -1.08 65 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 38.10 -1.08 63 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 35.93 -1.03 64 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 33.76 -0.60 64 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 31.69 -0.94 64 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 29.68 -1.09 65 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 27.79 -0.44 65 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 26.50 -0.39 70 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 24.68 -0.58 69 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 22.58 -0.79 66 0 17 0
29SEP26 87.50 C 0.00 0.00 0.00 20.89 -0.84 65 0 5 0
29SEP26 90.00 C 0.00 0.00 0.00 19.49 -0.71 66 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 18.10 -0.77 67 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 16.88 -0.67 67 0 1 0
29SEP26 97.50 C 0.00 0.00 0.00 15.63 -0.87 67 0 15 0
29SEP26 100.00 C 0.00 0.00 0.00 14.39 -0.91 67 0 21 0
29SEP26 102.50 C 0.00 0.00 0.00 13.30 -0.72 67 0 0 0
29SEP26 105.00 C 12.45 12.45 12.45 12.33 -0.70 68 1 5 0
29SEP26 107.50 C 0.00 0.00 0.00 11.43 -0.69 68 0 150 0
29SEP26 110.00 C 12.00 12.00 12.00 10.59 -0.65 69 5 13 0
29SEP26 112.50 C 0.00 0.00 0.00 9.82 -0.63 69 0 100 0
29SEP26 115.00 C 0.00 0.00 0.00 9.10 -0.62 69 0 202 0
29SEP26 117.50 C 0.00 0.00 0.00 8.44 -0.52 70 0 117 0
29SEP26 120.00 C 0.00 0.00 0.00 7.80 -0.45 70 0 143 0
29SEP26 122.50 C 0.00 0.00 0.00 7.15 -0.43 70 0 6 0
29SEP26 125.00 C 0.00 0.00 0.00 6.37 -0.60 69 0 50 0
29SEP26 127.50 C 0.00 0.00 0.00 5.83 -0.57 69 0 27 0
29SEP26 130.00 C 0.00 0.00 0.00 5.34 -0.54 69 0 40 0
29SEP26 132.50 C 0.00 0.00 0.00 4.88 -0.51 69 0 219 0
29SEP26 135.00 C 0.00 0.00 0.00 4.47 -0.33 69 0 100 0
29SEP26 137.50 C 0.00 0.00 0.00 4.08 -0.32 69 0 105 0
29SEP26 140.00 C 0.00 0.00 0.00 3.73 -0.42 69 0 62 0
29SEP26 142.50 C 0.00 0.00 0.00 3.41 -0.28 69 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 3.11 -0.27 69 0 10 0
29SEP26 147.50 C 0.00 0.00 0.00 2.84 -0.26 69 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 2.59 -0.33 69 0 2 0
29SEP26 152.50 C 0.00 0.00 0.00 2.36 -0.23 69 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 2.15 -0.22 69 0 10 0
29SEP26 157.50 C 0.00 0.00 0.00 1.96 -0.21 69 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 1.79 -0.25 69 0 1 0
29SEP26 162.50 C 0.00 0.00 0.00 1.63 -0.18 69 0 16 0
29SEP26 165.00 C 0.00 0.00 0.00 1.48 -0.17 69 0 0 0
29SEP26 167.50 C 0.00 0.00 0.00 1.35 -0.16 69 0 0 0
29SEP26 170.00 C 0.00 0.00 0.00 1.23 -0.15 69 0 0 0
29SEP26 172.50 C 0.00 0.00 0.00 1.12 -0.14 69 0 6 0
29OCT26 65.00 C 0.00 0.00 0.00 39.10 -0.63 66 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 36.98 -0.66 66 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 34.92 -0.61 65 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 32.93 -0.75 65 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 31.02 -0.66 65 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 29.19 -0.64 65 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 27.44 -0.69 65 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 25.76 -0.63 65 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 24.18 -0.70 65 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 22.55 -0.80 64 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 21.10 -0.77 64 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 19.75 -0.90 65 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 18.46 -1.06 65 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 17.45 -0.33 66 0 1 0
29OCT26 100.00 C 18.97 18.97 18.97 16.40 -0.70 66 1 1 +1
29OCT26 102.50 C 0.00 0.00 0.00 15.09 -0.77 65 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 14.13 -0.75 66 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 13.23 -0.71 66 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 12.42 -0.66 66 0 1 0
29OCT26 112.50 C 0.00 0.00 0.00 11.61 -0.77 67 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 10.89 -0.66 67 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 10.23 -0.53 67 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 9.32 - 67 0 0 -
29OCT26 122.50 C 0.00 0.00 0.00 8.92 - 68 0 0 -
29OCT26 125.00 C 0.00 0.00 0.00 8.04 - 66 0 0 -
30DEC26 60.00 C 0.00 0.00 0.00 44.68 -0.82 64 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 42.64 -0.77 64 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 40.67 -0.72 64 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 38.76 -0.82 64 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 36.91 -0.70 64 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.12 -0.64 64 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.40 -0.53 64 0 2 0
30DEC26 77.50 C 0.00 0.00 0.00 31.74 -0.54 64 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 30.15 -0.50 64 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 28.23 -0.87 63 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 27.09 -0.69 64 0 15 0
30DEC26 87.50 C 0.00 0.00 0.00 25.61 -0.63 64 0 0 0
30DEC26 90.00 C 24.90 24.90 24.90 24.21 -0.57 64 2 19 0
30DEC26 92.50 C 0.00 0.00 0.00 22.85 -0.45 63 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 21.58 -0.94 63 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 20.52 -0.68 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 19.38 -0.88 63 0 2 0
30DEC26 102.50 C 0.00 0.00 0.00 18.65 -0.60 65 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 17.52 -0.53 64 0 157 0
30DEC26 107.50 C 0.00 0.00 0.00 16.69 -0.81 65 0 437 0
30DEC26 110.00 C 0.00 0.00 0.00 15.71 -0.85 64 0 284 0
30DEC26 112.50 C 0.00 0.00 0.00 14.97 -0.69 65 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 14.23 -0.58 65 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 13.53 -0.48 65 0 19 0
30DEC26 120.00 C 13.50 13.50 13.50 12.90 -0.34 66 1 273 0
30DEC26 122.50 C 0.00 0.00 0.00 12.19 -0.33 66 0 182 0
30DEC26 125.00 C 0.00 0.00 0.00 11.51 -0.32 66 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 10.87 -0.31 66 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 10.27 -0.30 65 0 7 0
30DEC26 132.50 C 0.00 0.00 0.00 9.69 -0.30 65 0 1 0
30DEC26 135.00 C 0.00 0.00 0.00 9.15 -0.29 65 0 1 0
30DEC26 137.50 C 0.00 0.00 0.00 8.64 -0.28 65 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 8.16 -0.26 65 0 8 0
30DEC26 142.50 C 0.00 0.00 0.00 7.70 -0.26 65 0 1 0
30DEC26 145.00 C 0.00 0.00 0.00 7.27 -0.25 65 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 6.87 -0.23 65 0 1 0
30DEC26 150.00 C 0.00 0.00 0.00 6.48 -0.23 65 0 19 0
30DEC26 152.50 C 0.00 0.00 0.00 6.12 -0.22 65 0 3 0
30DEC26 155.00 C 0.00 0.00 0.00 5.78 -0.21 65 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 5.46 -0.20 65 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 5.15 -0.20 65 0 47 0
30DEC26 162.50 C 0.00 0.00 0.00 4.86 -0.19 65 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 4.59 -0.05 65 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 4.34 -0.17 65 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 4.10 -0.17 65 0 4 0
30DEC26 172.50 C 0.00 0.00 0.00 3.87 -0.16 65 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 46.38 -0.57 62 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 44.51 -0.58 62 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 42.69 -1.07 62 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 40.94 -0.95 62 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 39.24 -0.98 62 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 37.60 -0.91 62 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 36.02 -0.94 62 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 34.49 -0.55 62 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 33.03 -0.54 62 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 31.61 -0.91 62 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 30.25 -0.84 62 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 28.95 -0.71 62 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 27.70 -0.63 62 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 26.49 -0.66 62 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 25.34 -0.91 62 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 24.23 -0.93 62 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 22.90 -0.91 61 0 16 0
30MAR27 102.50 C 0.00 0.00 0.00 21.94 -0.90 61 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 21.04 -0.87 62 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 20.17 -0.86 62 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 19.91 -0.47 64 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 19.07 -0.55 64 0 35 0
30MAR27 115.00 C 0.00 0.00 0.00 18.24 -0.55 64 0 16 0
30MAR27 117.50 C 0.00 0.00 0.00 17.13 -0.78 63 0 1 0
30MAR27 120.00 C 0.00 0.00 0.00 16.45 -0.75 63 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 15.81 -0.65 63 0 6 0
30MAR27 125.00 C 0.00 0.00 0.00 15.21 -0.55 63 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 14.57 -0.51 63 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 13.93 -0.50 63 0 20 0
30MAR27 132.50 C 0.00 0.00 0.00 13.32 -0.49 63 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 12.74 -0.48 63 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 12.18 -0.48 63 0 1 0
30MAR27 140.00 C 0.00 0.00 0.00 11.65 -0.47 63 0 23 0
30MAR27 142.50 C 0.00 0.00 0.00 11.14 -0.46 63 0 6 0
30MAR27 145.00 C 0.00 0.00 0.00 10.66 -0.45 63 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 10.20 -0.43 63 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 9.75 -0.43 63 0 1 0
30MAR27 152.50 C 0.00 0.00 0.00 9.33 -0.42 63 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 8.93 -0.41 63 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 8.54 -0.41 63 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 8.18 -0.39 63 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 7.83 -0.38 63 0 2 0
30MAR27 165.00 C 0.00 0.00 0.00 7.49 -0.38 63 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 7.17 -0.37 63 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 6.87 -0.35 63 0 8 0
30MAR27 172.50 C 0.00 0.00 0.00 6.57 -0.35 63 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 48.20 -0.58 62 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 46.47 -0.58 62 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 44.79 -0.58 62 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 43.16 -0.59 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 41.59 -0.59 62 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 40.07 -0.60 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 38.61 -0.59 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 37.19 -0.59 62 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 35.83 -0.59 62 0 7 0
29JUN27 82.50 C 0.00 0.00 0.00 34.51 -1.05 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 33.24 -1.05 62 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 32.02 -1.04 62 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 30.84 -0.69 62 0 12 0
29JUN27 92.50 C 0.00 0.00 0.00 29.70 -0.74 62 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 28.13 -0.96 60 0 20 0
29JUN27 97.50 C 0.00 0.00 0.00 27.53 -0.90 62 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 26.56 -0.89 62 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 25.68 -0.84 62 0 21 0
29JUN27 105.00 C 0.00 0.00 0.00 24.75 -0.87 62 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 23.91 -0.77 62 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 23.10 -0.85 62 0 5 0
29JUN27 112.50 C 0.00 0.00 0.00 22.33 -0.83 62 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 21.63 -0.78 63 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 20.92 -0.71 63 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 20.21 -0.65 63 0 6 0
29JUN27 122.50 C 0.00 0.00 0.00 19.55 -0.57 63 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 18.87 -0.54 63 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 17.98 -0.74 63 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 17.42 -0.64 63 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 16.88 -0.55 63 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 16.31 -0.51 63 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 15.73 -0.50 63 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.17 -0.50 63 0 12 0
TOTAL CALL 981 6,795 +181
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 180 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.01 97 0 1 0
10JUL26 80.00 P 0.00 0.00 0.00 0.02 -0.02 94 0 9 0
10JUL26 82.50 P 0.00 0.00 0.00 0.05 -0.04 93 0 1 0
10JUL26 85.00 P 0.00 0.00 0.00 0.11 -0.07 93 0 3 0
10JUL26 87.50 P 0.00 0.00 0.00 0.22 -0.11 92 0 5 0
10JUL26 90.00 P 0.00 0.00 0.00 0.44 -0.13 92 0 4 0
10JUL26 92.50 P 0.50 0.50 0.47 0.76 -0.19 92 2 9 +2
10JUL26 95.00 P 0.00 0.00 0.00 1.26 -0.24 91 0 3 0
10JUL26 97.50 P 1.86 1.98 1.86 2.03 -0.20 92 7 9 -1
10JUL26 100.00 P 2.10 2.41 2.10 3.08 -0.16 94 3 4 +2
10JUL26 102.50 P 2.70 2.70 2.70 4.36 -0.10 95 1 1 0
10JUL26 105.00 P 3.80 5.00 3.80 5.88 -0.15 96 6 0 0
10JUL26 107.50 P 4.41 6.87 4.41 7.41 -0.24 92 2 1 +1
10JUL26 110.00 P 0.00 0.00 0.00 9.31 -0.01 92 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 11.39 +0.09 92 0 0 0
10JUL26 115.00 P 10.00 10.00 10.00 13.60 -0.22 92 1 1 +1
10JUL26 117.50 P 0.00 0.00 0.00 15.90 +0.26 92 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 18.27 - 91 0 0 -
10JUL26 122.50 P 0.00 0.00 0.00 21.09 - 124 0 0 -
10JUL26 125.00 P 0.00 0.00 0.00 23.77 - 144 0 0 -
17JUL26 80.00 P 0.00 0.00 0.00 0.23 - 81 0 0 -
17JUL26 82.50 P 0.00 0.00 0.00 0.37 - 80 0 0 -
17JUL26 85.00 P 0.00 0.00 0.00 0.60 - 80 0 0 -
17JUL26 87.50 P 0.00 0.00 0.00 0.91 - 80 0 0 -
17JUL26 90.00 P 0.00 0.00 0.00 1.35 - 80 0 0 -
17JUL26 92.50 P 1.10 1.10 1.10 1.92 - 79 1 1 -
17JUL26 95.00 P 0.00 0.00 0.00 2.71 - 80 0 0 -
17JUL26 97.50 P 0.00 0.00 0.00 3.70 - 81 0 0 -
17JUL26 100.00 P 0.00 0.00 0.00 4.77 - 81 0 0 -
17JUL26 102.50 P 4.08 5.91 4.08 6.18 - 83 2 1 -
17JUL26 105.00 P 6.90 6.90 6.90 7.66 - 84 1 1 -
17JUL26 107.50 P 0.00 0.00 0.00 9.04 - 81 0 0 -
17JUL26 110.00 P 0.00 0.00 0.00 10.80 - 81 0 0 -
17JUL26 112.50 P 0.00 0.00 0.00 12.69 - 81 0 0 -
17JUL26 115.00 P 0.00 0.00 0.00 14.50 - 77 0 0 -
17JUL26 117.50 P 0.00 0.00 0.00 16.59 - 76 0 0 -
17JUL26 120.00 P 0.00 0.00 0.00 19.52 - 94 0 0 -
17JUL26 122.50 P 0.00 0.00 0.00 21.38 - 85 0 0 -
17JUL26 125.00 P 0.00 0.00 0.00 24.00 - 95 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.02 -0.01 73 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.04 -0.01 73 0 43 0
30JUL26 67.50 P 0.14 0.14 0.14 0.08 -0.02 74 15 17 -15
30JUL26 70.00 P 0.18 0.18 0.18 0.14 -0.03 74 15 59 -11
30JUL26 72.50 P 0.34 0.34 0.34 0.23 -0.04 74 15 18 +15
30JUL26 75.00 P 0.37 0.37 0.37 0.37 -0.04 74 16 21 +15
30JUL26 77.50 P 0.00 0.00 0.00 0.55 -0.03 74 0 91 0
30JUL26 80.00 P 0.00 0.00 0.00 0.78 -0.06 73 1 34 -1
30JUL26 82.50 P 1.16 1.16 1.16 1.16 -0.03 74 1 39 -1
30JUL26 85.00 P 1.04 1.30 1.04 1.58 -0.03 74 33 75 +30
30JUL26 87.50 P 1.27 1.27 1.27 2.02 -0.10 72 1 38 -1
30JUL26 90.00 P 1.70 2.70 1.70 2.67 -0.10 72 4 68 0
30JUL26 92.50 P 2.72 3.57 2.22 3.43 -0.10 72 25 34 +2
30JUL26 95.00 P 3.16 4.30 3.16 4.43 +0.05 74 7 17 +2
30JUL26 97.50 P 4.40 5.00 4.10 5.51 +0.12 74 18 39 +8
30JUL26 100.00 P 5.05 6.90 5.05 6.76 +0.25 75 6 59 -4
30JUL26 102.50 P 7.22 7.22 7.22 8.14 -0.02 75 1 19 0
30JUL26 105.00 P 7.50 7.50 7.50 9.64 +0.22 76 1 41 0
30JUL26 107.50 P 9.02 9.02 9.02 11.25 +0.21 77 15 43 +15
30JUL26 110.00 P 0.00 0.00 0.00 12.92 +0.17 77 0 25 0
30JUL26 112.50 P 0.00 0.00 0.00 14.35 -0.30 73 0 53 0
30JUL26 115.00 P 0.00 0.00 0.00 16.62 +0.05 78 0 5 0
30JUL26 117.50 P 0.00 0.00 0.00 18.71 +0.13 80 0 16 0
30JUL26 120.00 P 0.00 0.00 0.00 20.81 +0.20 81 0 82 0
30JUL26 122.50 P 0.00 0.00 0.00 22.97 +0.20 82 0 12 0
30JUL26 125.00 P 0.00 0.00 0.00 25.17 +0.22 84 0 36 0
30JUL26 127.50 P 0.00 0.00 0.00 27.11 -0.06 80 0 3 0
30JUL26 130.00 P 0.00 0.00 0.00 29.53 +0.18 83 0 16 0
30JUL26 132.50 P 0.00 0.00 0.00 31.85 +0.25 85 0 1 0
30JUL26 135.00 P 0.00 0.00 0.00 34.46 +0.64 91 0 18 0
30JUL26 137.50 P 0.00 0.00 0.00 36.61 +0.62 88 0 16 0
30JUL26 140.00 P 0.00 0.00 0.00 39.10 +0.77 92 0 1 0
30JUL26 142.50 P 0.00 0.00 0.00 41.44 +0.64 92 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 43.91 +0.47 95 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 46.35 +0.62 97 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 48.65 +0.68 95 0 1 0
30JUL26 152.50 P 0.00 0.00 0.00 51.01 +0.46 93 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 53.63 +0.99 100 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 56.02 +0.90 99 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 58.46 +0.38 100 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 61.02 +0.88 105 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 63.34 +0.74 100 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 65.79 +0.69 100 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 68.35 +0.75 106 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 70.60 +0.50 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.20 -0.02 71 0 2 0
28AUG26 62.50 P 0.00 0.00 0.00 0.30 -0.02 71 0 1 0
28AUG26 65.00 P 0.00 0.00 0.00 0.45 -0.02 72 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.63 -0.04 71 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.84 -0.03 71 0 106 0
28AUG26 72.50 P 0.00 0.00 0.00 1.11 -0.10 70 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 1.50 0.00 71 0 2 0
28AUG26 77.50 P 0.00 0.00 0.00 1.94 -0.07 71 0 34 0
28AUG26 80.00 P 2.00 2.00 2.00 2.39 -0.03 70 34 42 +34
28AUG26 82.50 P 0.00 0.00 0.00 2.97 -0.01 70 0 3 0
28AUG26 85.00 P 0.00 0.00 0.00 3.61 -0.05 70 0 63 0
28AUG26 87.50 P 0.00 0.00 0.00 4.41 0.00 70 0 20 0
28AUG26 90.00 P 0.00 0.00 0.00 5.32 +0.07 71 0 11 0
28AUG26 92.50 P 0.00 0.00 0.00 6.33 +0.10 71 0 1 0
28AUG26 95.00 P 6.25 6.25 6.25 7.39 +0.10 71 1 101 0
28AUG26 97.50 P 0.00 0.00 0.00 8.60 +0.08 71 0 1 0
28AUG26 100.00 P 8.00 8.00 8.00 9.98 +0.12 72 1 12 -1
28AUG26 102.50 P 0.00 0.00 0.00 11.38 +0.18 72 0 7 0
28AUG26 105.00 P 0.00 0.00 0.00 12.87 +0.11 73 0 14 0
28AUG26 107.50 P 0.00 0.00 0.00 14.50 +0.16 74 0 13 0
28AUG26 110.00 P 0.00 0.00 0.00 16.20 +0.22 74 0 16 0
28AUG26 112.50 P 0.00 0.00 0.00 17.90 +0.24 74 0 3 0
28AUG26 115.00 P 0.00 0.00 0.00 19.57 +0.26 74 0 1 0
28AUG26 117.50 P 0.00 0.00 0.00 21.14 -0.09 72 0 16 0
28AUG26 120.00 P 0.00 0.00 0.00 23.47 +0.37 75 0 103 0
28AUG26 122.50 P 0.00 0.00 0.00 25.45 +0.41 76 0 122 0
28AUG26 125.00 P 0.00 0.00 0.00 27.23 -0.08 74 0 46 0
28AUG26 127.50 P 0.00 0.00 0.00 29.53 +0.57 77 0 40 0
28AUG26 130.00 P 0.00 0.00 0.00 31.65 +0.22 77 0 52 0
28AUG26 132.50 P 0.00 0.00 0.00 33.53 +0.20 75 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 36.26 +0.53 80 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 38.56 +0.77 82 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 40.72 +0.70 82 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 42.49 +0.23 77 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 45.11 +0.28 81 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 47.50 +0.19 82 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 49.92 +0.88 84 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 52.15 +0.83 83 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 54.52 +0.91 84 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 56.92 +0.96 85 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 59.06 +0.74 82 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.60 -0.03 69 0 0 0
29SEP26 62.50 P 0.76 0.76 0.76 0.82 -0.04 69 15 17 +15
29SEP26 65.00 P 0.00 0.00 0.00 1.06 -0.04 69 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 1.32 -0.05 68 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 1.75 0.00 69 0 35 0
29SEP26 72.50 P 1.79 1.79 1.79 2.18 -0.06 69 15 60 +15
29SEP26 75.00 P 0.00 0.00 0.00 2.64 -0.06 68 0 19 0
29SEP26 77.50 P 0.00 0.00 0.00 3.18 -0.06 68 0 46 0
29SEP26 80.00 P 3.19 3.19 3.19 3.84 -0.07 68 1 69 -1
29SEP26 82.50 P 0.00 0.00 0.00 4.54 -0.21 68 0 67 0
29SEP26 85.00 P 0.00 0.00 0.00 5.36 -0.06 68 0 41 0
29SEP26 87.50 P 0.00 0.00 0.00 6.25 -0.05 68 0 11 0
29SEP26 90.00 P 7.22 7.22 7.22 7.28 +0.06 68 1 10 +1
29SEP26 92.50 P 0.00 0.00 0.00 8.40 +0.07 68 0 20 0
29SEP26 95.00 P 0.00 0.00 0.00 9.60 +0.09 69 0 6 0
29SEP26 97.50 P 0.00 0.00 0.00 10.89 +0.11 69 0 36 0
29SEP26 100.00 P 10.00 10.00 10.00 12.25 +0.13 69 1 46 +1
29SEP26 102.50 P 0.00 0.00 0.00 13.69 +0.15 70 0 29 0
29SEP26 105.00 P 0.00 0.00 0.00 15.11 +0.15 69 0 31 0
29SEP26 107.50 P 0.00 0.00 0.00 16.71 +0.16 70 0 14 0
29SEP26 110.00 P 0.00 0.00 0.00 18.58 +0.21 71 0 28 0
29SEP26 112.50 P 0.00 0.00 0.00 20.31 +0.44 72 0 108 0
29SEP26 115.00 P 0.00 0.00 0.00 22.03 +0.31 72 0 214 0
29SEP26 117.50 P 0.00 0.00 0.00 23.84 +0.39 72 0 108 0
29SEP26 120.00 P 0.00 0.00 0.00 25.57 +0.17 72 0 34 0
29SEP26 122.50 P 0.00 0.00 0.00 27.56 +0.34 72 0 47 0
29SEP26 125.00 P 0.00 0.00 0.00 29.52 +0.13 73 0 53 0
29SEP26 127.50 P 0.00 0.00 0.00 31.58 +0.50 74 0 23 0
29SEP26 130.00 P 0.00 0.00 0.00 33.70 +0.51 74 0 10 0
29SEP26 132.50 P 0.00 0.00 0.00 35.79 +0.50 75 0 100 0
29SEP26 135.00 P 0.00 0.00 0.00 37.96 +0.58 76 0 100 0
29SEP26 137.50 P 0.00 0.00 0.00 40.05 +0.70 76 0 60 0
29SEP26 140.00 P 0.00 0.00 0.00 42.11 +0.50 75 0 75 0
29SEP26 142.50 P 0.00 0.00 0.00 44.39 +0.57 76 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 46.55 +0.47 76 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 48.89 +0.71 77 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 51.10 +0.73 77 0 6 0
29SEP26 152.50 P 0.00 0.00 0.00 53.29 +0.54 77 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 55.18 +0.37 74 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 57.94 +0.23 78 0 15 0
29SEP26 160.00 P 0.00 0.00 0.00 60.29 +0.13 79 0 15 0
29SEP26 162.50 P 0.00 0.00 0.00 62.09 -0.41 74 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 64.40 +0.27 74 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 67.19 +0.73 79 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 69.61 +0.29 79 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 72.08 +0.45 81 0 15 0
29OCT26 65.00 P 0.00 0.00 0.00 1.56 -0.06 66 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 2.04 +0.02 66 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.48 +0.04 67 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 2.96 -0.04 66 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 3.62 +0.06 66 0 1 0
29OCT26 77.50 P 0.00 0.00 0.00 4.20 -0.04 66 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 4.92 -0.04 66 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 5.72 -0.03 66 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 6.60 -0.05 65 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 7.58 +0.04 66 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 8.67 +0.06 66 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 9.85 +0.09 66 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 11.08 +0.09 66 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 12.40 +0.11 67 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 13.81 -0.12 67 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.27 +0.26 67 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 16.60 +0.08 67 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 18.20 +0.11 67 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 20.00 +0.27 68 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 21.62 +0.07 68 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 23.38 +0.17 68 0 4 0
29OCT26 117.50 P 0.00 0.00 0.00 25.02 +0.09 68 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 27.10 - 69 0 0 -
29OCT26 122.50 P 0.00 0.00 0.00 28.97 - 69 0 0 -
29OCT26 125.00 P 0.00 0.00 0.00 30.99 - 70 0 0 -
30DEC26 60.00 P 0.00 0.00 0.00 1.92 +0.03 64 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 2.37 +0.08 64 0 1 0
30DEC26 65.00 P 0.00 0.00 0.00 2.75 +0.02 64 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 3.33 +0.02 64 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 3.91 +0.02 64 0 2 0
30DEC26 72.50 P 0.00 0.00 0.00 4.58 +0.03 64 0 17 0
30DEC26 75.00 P 0.00 0.00 0.00 5.32 -0.05 63 0 10 0
30DEC26 77.50 P 0.00 0.00 0.00 6.06 -0.08 63 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 6.96 -0.01 63 0 24 0
30DEC26 82.50 P 0.00 0.00 0.00 7.87 -0.01 63 0 17 0
30DEC26 85.00 P 0.00 0.00 0.00 8.79 +0.05 63 0 21 0
30DEC26 87.50 P 0.00 0.00 0.00 9.89 +0.07 63 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 11.06 +0.14 63 0 19 0
30DEC26 92.50 P 0.00 0.00 0.00 12.28 +0.15 64 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 13.58 +0.12 64 0 66 0
30DEC26 97.50 P 0.00 0.00 0.00 14.96 +0.10 64 0 64 0
30DEC26 100.00 P 0.00 0.00 0.00 16.39 +0.12 64 0 31 0
30DEC26 102.50 P 0.00 0.00 0.00 17.86 +0.11 65 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 19.45 +0.16 65 0 155 0
30DEC26 107.50 P 0.00 0.00 0.00 21.02 +0.14 65 0 438 0
30DEC26 110.00 P 0.00 0.00 0.00 22.59 +0.22 65 0 247 0
30DEC26 112.50 P 0.00 0.00 0.00 24.37 +0.18 66 0 17 0
30DEC26 115.00 P 0.00 0.00 0.00 26.12 +0.21 66 0 15 0
30DEC26 117.50 P 0.00 0.00 0.00 27.85 +0.21 66 0 15 0
30DEC26 120.00 P 0.00 0.00 0.00 29.39 -0.15 65 0 197 0
30DEC26 122.50 P 0.00 0.00 0.00 31.40 +0.06 66 0 182 0
30DEC26 125.00 P 0.00 0.00 0.00 33.21 +0.16 66 0 4 0
30DEC26 127.50 P 0.00 0.00 0.00 35.14 +0.15 66 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 37.36 +0.49 67 0 23 0
30DEC26 132.50 P 0.00 0.00 0.00 39.34 +0.46 68 0 15 0
30DEC26 135.00 P 0.00 0.00 0.00 41.35 +0.38 68 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 43.61 +0.60 69 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 45.16 +0.10 67 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 47.37 +0.29 68 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 49.55 +0.43 68 0 8 0
30DEC26 147.50 P 0.00 0.00 0.00 52.02 +0.73 70 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 53.70 +0.22 68 0 1 0
30DEC26 152.50 P 0.00 0.00 0.00 56.25 +0.78 70 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 58.12 +0.14 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 60.39 +0.34 69 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 62.61 +0.34 69 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 64.73 +0.23 69 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 67.20 +0.47 70 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 69.76 +0.78 72 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 71.89 +0.70 72 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 74.19 +0.66 72 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 3.20 +0.04 62 0 1 0
30MAR27 62.50 P 3.53 3.53 3.53 3.82 +0.06 62 15 16 +15
30MAR27 65.00 P 0.00 0.00 0.00 4.43 +0.06 62 0 3 0
30MAR27 67.50 P 0.00 0.00 0.00 5.02 -0.11 62 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 5.74 -0.08 61 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 6.50 -0.08 61 0 22 0
30MAR27 75.00 P 0.00 0.00 0.00 7.35 -0.07 61 0 10 0
30MAR27 77.50 P 0.00 0.00 0.00 8.28 -0.08 61 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 9.23 -0.07 61 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 10.22 -0.04 61 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 11.34 -0.05 61 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 12.51 -0.01 61 0 10 0
30MAR27 90.00 P 0.00 0.00 0.00 13.83 +0.18 62 0 1 0
30MAR27 92.50 P 0.00 0.00 0.00 15.12 +0.19 62 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.46 +0.20 62 0 21 0
30MAR27 97.50 P 0.00 0.00 0.00 17.86 +0.21 62 0 11 0
30MAR27 100.00 P 0.00 0.00 0.00 19.32 +0.23 62 0 3 0
30MAR27 102.50 P 0.00 0.00 0.00 20.83 +0.20 62 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 22.39 +0.21 62 0 2 0
30MAR27 107.50 P 0.00 0.00 0.00 23.83 +0.20 62 0 10 0
30MAR27 110.00 P 0.00 0.00 0.00 25.42 +0.15 62 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 27.20 +0.22 63 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 28.87 +0.17 63 0 3 0
30MAR27 117.50 P 0.00 0.00 0.00 30.52 +0.12 62 0 4 0
30MAR27 120.00 P 0.00 0.00 0.00 32.37 +0.18 63 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 34.32 +0.32 63 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 36.20 +0.36 64 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 38.03 +0.29 64 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 39.89 +0.24 64 0 2 0
30MAR27 132.50 P 0.00 0.00 0.00 41.95 +0.37 64 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 43.88 +0.27 64 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 45.92 +0.20 65 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 48.26 +0.58 66 0 4 0
30MAR27 142.50 P 0.00 0.00 0.00 49.97 +0.30 65 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 51.10 -0.64 62 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 53.15 -0.55 62 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 55.20 -0.62 62 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 57.27 -0.64 62 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 59.33 -0.69 62 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 61.45 -0.91 62 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 63.62 -0.91 62 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 65.79 -0.81 62 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 67.97 -0.85 62 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 70.15 -0.88 62 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 72.34 -0.91 62 0 1 0
30MAR27 172.50 P 0.00 0.00 0.00 74.53 -0.92 62 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.64 +0.08 62 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 5.31 +0.10 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 6.11 +0.11 62 0 43 0
29JUN27 67.50 P 0.00 0.00 0.00 6.72 -0.07 61 0 7 0
29JUN27 70.00 P 0.00 0.00 0.00 7.51 -0.07 61 0 17 0
29JUN27 72.50 P 0.00 0.00 0.00 8.71 +0.19 62 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 9.71 +0.22 62 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 10.70 +0.24 62 0 1 0
29JUN27 80.00 P 0.00 0.00 0.00 11.74 +0.28 62 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 12.93 +0.32 62 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 13.70 -0.07 60 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 14.95 +0.02 61 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 16.23 +0.13 61 0 41 0
29JUN27 92.50 P 0.00 0.00 0.00 17.57 +0.15 61 0 2 0
29JUN27 95.00 P 0.00 0.00 0.00 18.93 +0.12 61 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 20.37 +0.13 61 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 21.86 +0.22 61 0 13 0
29JUN27 102.50 P 0.00 0.00 0.00 23.39 +0.23 61 0 1 0
29JUN27 105.00 P 0.00 0.00 0.00 24.90 +0.18 61 0 2 0
29JUN27 107.50 P 0.00 0.00 0.00 26.52 +0.19 61 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 28.18 +0.21 62 0 5 0
29JUN27 112.50 P 0.00 0.00 0.00 29.82 +0.17 62 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 31.54 +0.18 62 0 31 0
29JUN27 117.50 P 0.00 0.00 0.00 33.20 +0.09 62 0 0 0
29JUN27 120.00 P 35.00 35.00 35.00 35.13 +0.31 62 1 1 +1
29JUN27 122.50 P 0.00 0.00 0.00 36.72 +0.03 62 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 38.49 -0.13 62 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 40.26 -0.19 62 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 42.04 -0.27 62 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 43.95 -0.24 62 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 45.87 -0.28 62 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 47.79 -0.42 62 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 49.72 -0.47 62 0 0 0
TOTAL PUT 285 5,555 +139
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$ 95.95
10JUL26 67.50 C 0.00 0.00 0.00 28.47 +1.83 0 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 25.97 +1.83 0 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 23.47 +1.83 0 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 20.97 +1.83 0 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 18.48 +1.84 72 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 15.98 +1.83 61 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 13.48 +1.81 50 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 11.00 +1.77 52 0 1 0
10JUL26 87.50 C 0.00 0.00 0.00 8.56 +1.85 50 0 20 0
10JUL26 90.00 C 6.50 6.80 5.99 6.16 +1.48 45 28 168 +9
10JUL26 92.50 C 2.80 4.55 2.20 4.07 +1.07 46 642 571 +61
10JUL26 95.00 C 1.18 3.52 1.10 2.46 +0.72 48 2,118 1,838 +337
10JUL26 97.50 C 0.86 2.12 0.50 1.33 +0.42 49 4,836 3,448 +1,796
10JUL26 100.00 C 0.30 1.12 0.24 0.63 +0.20 49 1,871 3,389 +558
10JUL26 102.50 C 0.16 0.58 0.16 0.28 +0.09 51 700 913 +257
10JUL26 105.00 C 0.05 0.30 0.05 0.10 +0.03 50 264 441 +135
10JUL26 107.50 C 0.06 0.13 0.06 0.04 +0.01 52 42 144 -7
10JUL26 110.00 C 0.04 0.08 0.04 0.01 0.00 51 255 353 +245
10JUL26 112.50 C 0.05 0.05 0.05 0.01 0.00 58 8 120 +8
10JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 65 0 12 0
10JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
17JUL26 72.50 C 0.00 0.00 0.00 23.52 - 56 0 0 -
17JUL26 75.00 C 0.00 0.00 0.00 21.02 - 47 0 0 -
17JUL26 77.50 C 0.00 0.00 0.00 18.52 - 37 0 0 -
17JUL26 80.00 C 0.00 0.00 0.00 16.04 - 43 0 0 -
17JUL26 82.50 C 0.00 0.00 0.00 13.58 - 43 0 0 -
17JUL26 85.00 C 0.00 0.00 0.00 11.19 - 44 0 0 -
17JUL26 87.50 C 0.00 0.00 0.00 8.86 - 42 0 0 -
17JUL26 90.00 C 0.00 0.00 0.00 6.84 - 44 0 0 -
17JUL26 92.50 C 3.49 5.10 3.36 4.83 - 41 97 95 -
17JUL26 95.00 C 2.33 4.50 2.33 3.36 - 42 351 176 -
17JUL26 97.50 C 1.68 3.02 1.38 2.21 - 43 761 514 -
17JUL26 100.00 C 1.05 2.00 1.05 1.42 - 44 1,055 864 -
17JUL26 102.50 C 0.52 1.15 0.52 0.86 - 44 130 130 -
17JUL26 105.00 C 0.31 0.82 0.31 0.48 - 44 187 120 -
17JUL26 107.50 C 0.19 0.55 0.19 0.25 - 44 22 21 -
17JUL26 110.00 C 0.14 0.33 0.14 0.13 - 44 129 109 -
17JUL26 112.50 C 0.19 0.21 0.13 0.06 - 44 101 101 -
17JUL26 115.00 C 0.09 0.11 0.09 0.03 - 45 14 14 -
17JUL26 117.50 C 0.00 0.00 0.00 0.02 - 47 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 36.07 +1.84 59 0 620 0
30JUL26 62.50 C 0.00 0.00 0.00 33.57 +1.83 0 0 250 0
30JUL26 65.00 C 0.00 0.00 0.00 30.95 +1.84 0 0 100 0
30JUL26 67.50 C 0.00 0.00 0.00 28.47 +1.66 0 0 100 0
30JUL26 70.00 C 0.00 0.00 0.00 26.09 +1.89 41 0 200 0
30JUL26 72.50 C 0.00 0.00 0.00 23.61 +1.84 43 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 21.02 +1.43 0 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 18.59 +1.64 0 0 0 0
30JUL26 80.00 C 14.52 14.52 14.52 16.29 +1.66 42 1 566 +1
30JUL26 82.50 C 0.00 0.00 0.00 13.97 +1.48 42 0 0 0
30JUL26 85.00 C 11.77 11.78 11.77 11.78 +1.45 43 400 1,740 -150
30JUL26 87.50 C 9.80 9.80 9.80 9.80 +1.56 44 1 255 0
30JUL26 90.00 C 8.20 8.20 7.58 7.80 +1.20 42 1,691 4,782 +1,677
30JUL26 92.50 C 6.05 6.23 5.75 5.99 +0.88 40 8 4,101 -1
30JUL26 95.00 C 3.30 5.60 3.30 4.63 +0.73 41 621 7,407 +17
30JUL26 97.50 C 2.62 4.20 2.40 3.52 +0.61 42 333 1,800 -178
30JUL26 100.00 C 1.80 3.31 1.71 2.60 +0.46 42 2,580 8,014 -5
30JUL26 102.50 C 1.20 2.53 1.20 1.89 +0.34 42 718 5,411 +477
30JUL26 105.00 C 1.13 1.85 0.85 1.34 +0.24 43 1,312 12,047 +493
30JUL26 107.50 C 0.80 1.35 0.68 0.91 +0.14 43 637 4,025 +272
30JUL26 110.00 C 0.57 0.96 0.45 0.60 +0.08 42 650 12,025 -107
30JUL26 112.50 C 0.55 0.72 0.48 0.39 +0.05 42 246 4,522 +7
30JUL26 115.00 C 0.38 0.52 0.35 0.25 +0.03 42 314 8,752 -105
30JUL26 117.50 C 0.32 0.36 0.32 0.16 +0.02 43 5 3,188 0
30JUL26 120.00 C 0.19 0.30 0.19 0.10 +0.01 43 101 14,451 -43
30JUL26 122.50 C 0.18 0.23 0.18 0.06 0.00 43 29 4,663 0
30JUL26 125.00 C 0.09 0.19 0.09 0.04 0.00 43 227 10,175 +2
30JUL26 127.50 C 0.10 0.10 0.10 0.02 0.00 42 1 3,684 0
30JUL26 130.00 C 0.09 0.09 0.09 0.01 0.00 42 1 3,950 -1
30JUL26 132.50 C 0.09 0.09 0.08 0.01 0.00 44 14 2,357 -1
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 47 0 7,160 0
30JUL26 137.50 C 0.04 0.04 0.04 0.01 0.00 49 600 4,327 +149
30JUL26 140.00 C 0.06 0.06 0.06 0.01 0.00 51 300 7,973 -300
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 53 0 1,630 0
30JUL26 145.00 C 0.04 0.05 0.04 0.01 0.00 55 4 2,423 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 57 0 1,879 0
30JUL26 150.00 C 0.03 0.05 0.03 0.01 0.00 59 57 6,534 +50
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1,387 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2,794 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2,229 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 67 0 4,645 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 69 0 1,002 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2,284 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 72 0 3,269 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 74 0 860 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 76 0 339 0
30JUL26 175.00 C 0.03 0.03 0.03 0.01 0.00 77 2 1,343 0
30JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 79 0 280 0
30JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 81 0 758 0
30JUL26 182.50 C 0.00 0.00 0.00 0.01 0.00 82 0 166 0
30JUL26 185.00 C 0.00 0.00 0.00 0.01 0.00 84 0 214 0
30JUL26 187.50 C 0.01 0.01 0.01 0.01 0.00 85 3 64 -3
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 87 0 317 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 88 0 205 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 90 0 5 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 91 0 250 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 93 0 642 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 96 0 195 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 98 0 2,228 0
28AUG26 60.00 C 0.00 0.00 0.00 36.15 +1.75 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 33.71 +1.72 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 31.31 +1.73 48 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 28.79 +1.60 41 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 26.50 +1.70 48 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 24.14 +1.67 47 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 21.90 +1.70 48 0 20 0
28AUG26 77.50 C 0.00 0.00 0.00 19.57 +1.61 46 0 0 0
28AUG26 80.00 C 15.20 18.40 15.00 17.57 +1.72 47 35 8 -27
28AUG26 82.50 C 0.00 0.00 0.00 15.49 +1.66 46 0 0 0
28AUG26 85.00 C 13.00 13.00 13.00 13.15 +1.18 42 1 4 0
28AUG26 87.50 C 0.00 0.00 0.00 11.53 +1.41 44 0 133 0
28AUG26 90.00 C 9.60 9.60 9.60 9.85 +1.25 43 22 697 -20
28AUG26 92.50 C 7.80 9.50 7.80 8.36 +1.03 43 32 1,165 0
28AUG26 95.00 C 6.31 8.05 6.24 7.05 +0.91 43 750 2,082 +575
28AUG26 97.50 C 5.25 6.74 5.08 5.89 +0.76 43 384 1,435 +68
28AUG26 100.00 C 3.72 5.67 3.72 4.90 +0.62 44 603 2,390 +33
28AUG26 102.50 C 3.35 4.82 3.16 4.03 +0.49 44 2,485 4,031 +1,938
28AUG26 105.00 C 2.98 3.85 2.86 3.37 +0.45 44 324 2,448 -202
28AUG26 107.50 C 2.26 3.25 2.26 2.74 +0.39 44 253 2,193 +108
28AUG26 110.00 C 1.70 2.52 1.70 2.20 +0.32 44 150 4,777 -72
28AUG26 112.50 C 1.66 2.23 1.66 1.75 +0.26 44 100 2,428 +3
28AUG26 115.00 C 1.38 1.85 1.13 1.39 +0.22 44 90 1,387 +38
28AUG26 117.50 C 0.96 1.47 0.96 1.09 +0.17 44 56 1,229 -33
28AUG26 120.00 C 0.96 1.34 0.96 0.85 +0.14 44 2,059 6,000 +2,030
28AUG26 122.50 C 0.90 1.07 0.90 0.66 +0.11 44 3 1,217 +3
28AUG26 125.00 C 0.91 0.91 0.81 0.51 +0.09 44 131 4,211 -93
28AUG26 127.50 C 0.65 0.68 0.65 0.39 +0.07 44 70 1,742 0
28AUG26 130.00 C 0.52 0.58 0.52 0.30 +0.05 44 59 3,352 +59
28AUG26 132.50 C 0.50 0.50 0.50 0.22 +0.03 44 1 3,212 0
28AUG26 135.00 C 0.45 0.45 0.45 0.17 +0.03 44 1 1,784 +1
28AUG26 137.50 C 0.00 0.00 0.00 0.13 +0.02 44 0 1,234 0
28AUG26 140.00 C 0.34 0.35 0.32 0.10 +0.02 44 28 2,049 +17
28AUG26 142.50 C 0.31 0.31 0.31 0.07 +0.01 44 7 2,872 +7
28AUG26 145.00 C 0.23 0.23 0.23 0.06 +0.01 45 1 2,395 0
28AUG26 147.50 C 0.00 0.00 0.00 0.04 0.00 44 11 1,374 0
28AUG26 150.00 C 0.00 0.00 0.00 0.03 0.00 44 0 9,067 0
28AUG26 152.50 C 0.00 0.00 0.00 0.02 0.00 44 0 2,838 0
28AUG26 155.00 C 0.17 0.17 0.17 0.01 0.00 42 4 2,773 0
28AUG26 157.50 C 0.00 0.00 0.00 0.01 0.00 43 0 646 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,808 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 921 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,955 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 48 0 291 0
28AUG26 170.00 C 0.00 0.00 0.00 0.01 0.00 50 0 213 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 51 0 284 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 52 0 899 0
28AUG26 177.50 C 0.00 0.00 0.00 0.01 0.00 53 0 475 0
28AUG26 180.00 C 0.00 0.00 0.00 0.01 0.00 54 0 696 0
28AUG26 182.50 C 0.00 0.00 0.00 0.01 0.00 55 0 479 0
28AUG26 185.00 C 0.00 0.00 0.00 0.01 0.00 56 0 343 0
28AUG26 187.50 C 0.00 0.00 0.00 0.01 0.00 57 0 260 0
28AUG26 190.00 C 0.00 0.00 0.00 0.01 0.00 58 0 360 0
28AUG26 192.50 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
28AUG26 195.00 C 0.00 0.00 0.00 0.01 0.00 60 0 215 0
28AUG26 197.50 C 0.00 0.00 0.00 0.01 0.00 61 0 270 0
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 36.28 +1.25 0 0 3,550 0
29SEP26 62.50 C 0.00 0.00 0.00 33.88 +1.22 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 31.51 +1.17 40 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 29.16 +1.16 41 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 26.85 +1.14 42 0 5 0
29SEP26 72.50 C 0.00 0.00 0.00 24.59 +1.10 42 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 22.38 +1.05 42 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 20.17 +1.22 41 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 18.13 +0.67 41 0 62 0
29SEP26 82.50 C 0.00 0.00 0.00 16.29 +1.14 42 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 14.70 +1.24 43 0 1,302 0
29SEP26 87.50 C 0.00 0.00 0.00 13.05 +1.23 43 0 212 0
29SEP26 90.00 C 11.20 11.20 11.20 11.48 +1.12 43 1 662 -1
29SEP26 92.50 C 9.37 9.37 9.37 10.07 +1.05 43 36 1,128 +30
29SEP26 95.00 C 7.97 9.81 7.97 8.82 +0.95 43 692 3,738 +257
29SEP26 97.50 C 7.33 8.35 7.33 7.61 +0.77 43 392 1,416 +253
29SEP26 100.00 C 5.90 7.37 5.90 6.67 +0.74 43 677 1,688 +388
29SEP26 102.50 C 6.06 6.21 5.62 5.77 +0.65 44 220 1,359 +97
29SEP26 105.00 C 5.49 5.49 4.90 5.02 +0.60 44 52 3,572 -16
29SEP26 107.50 C 4.74 5.00 4.22 4.31 +0.48 44 26 1,645 -25
29SEP26 110.00 C 3.30 4.18 3.00 3.66 +0.41 44 147 9,094 +93
29SEP26 112.50 C 3.21 3.22 3.21 3.10 +0.36 44 31 1,375 +1
29SEP26 115.00 C 2.31 3.01 2.31 2.61 +0.30 44 109 2,150 +48
29SEP26 117.50 C 2.10 2.48 2.10 2.20 +0.26 44 83 907 +35
29SEP26 120.00 C 1.85 2.50 1.63 1.84 +0.22 44 241 4,997 +61
29SEP26 122.50 C 1.93 1.93 1.84 1.54 +0.19 44 20 4,399 +1
29SEP26 125.00 C 1.60 1.60 1.58 1.28 +0.16 44 47 5,706 +20
29SEP26 127.50 C 1.54 1.54 1.54 1.06 +0.13 44 4 3,168 +4
29SEP26 130.00 C 1.00 1.33 1.00 0.88 +0.11 44 106 12,236 -29
29SEP26 132.50 C 1.18 1.18 1.08 0.72 +0.09 44 71 1,683 0
29SEP26 135.00 C 1.01 1.01 0.96 0.59 +0.07 43 52 6,586 +21
29SEP26 137.50 C 0.92 0.92 0.90 0.49 +0.06 44 17 4,490 0
29SEP26 140.00 C 0.68 0.85 0.68 0.40 +0.05 44 127 18,495 +34
29SEP26 142.50 C 0.60 0.60 0.60 0.33 +0.04 44 2 3,661 0
29SEP26 145.00 C 0.00 0.00 0.00 0.27 +0.04 44 0 13,318 0
29SEP26 147.50 C 0.00 0.00 0.00 0.22 +0.03 44 0 3,804 0
29SEP26 150.00 C 0.00 0.00 0.00 0.18 +0.02 44 0 9,616 0
29SEP26 152.50 C 0.00 0.00 0.00 0.14 +0.01 43 0 2,547 0
29SEP26 155.00 C 0.00 0.00 0.00 0.12 +0.02 44 0 8,840 0
29SEP26 157.50 C 0.00 0.00 0.00 0.10 +0.01 44 0 3,233 0
29SEP26 160.00 C 0.35 0.35 0.35 0.08 +0.01 44 1 9,614 0
29SEP26 162.50 C 0.00 0.00 0.00 0.06 0.00 43 0 2,848 0
29SEP26 165.00 C 0.00 0.00 0.00 0.05 0.00 44 0 6,102 0
29SEP26 167.50 C 0.00 0.00 0.00 0.04 0.00 43 0 6,353 0
29SEP26 170.00 C 0.00 0.00 0.00 0.03 0.00 43 0 6,056 0
29SEP26 172.50 C 0.00 0.00 0.00 0.02 0.00 42 0 7,125 0
29SEP26 175.00 C 0.19 0.21 0.19 0.01 0.00 41 46 12,030 +20
29SEP26 177.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6,221 0
29SEP26 180.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5,380 0
29SEP26 182.50 C 0.00 0.00 0.00 0.01 0.00 43 0 659 0
29SEP26 185.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1,986 0
29SEP26 187.50 C 0.00 0.00 0.00 0.01 0.00 45 0 638 0
29SEP26 190.00 C 0.00 0.00 0.00 0.01 0.00 46 0 902 0
29SEP26 192.50 C 0.00 0.00 0.00 0.01 0.00 46 0 293 0
29SEP26 195.00 C 0.00 0.00 0.00 0.01 0.00 47 0 461 0
29SEP26 197.50 C 0.00 0.00 0.00 0.01 0.00 48 0 683 0
29SEP26 200.00 C 0.00 0.00 0.00 0.01 0.00 49 0 7,416 0
29SEP26 205.00 C 0.08 0.08 0.08 0.01 0.00 50 1 454 0
29SEP26 210.00 C 0.00 0.00 0.00 0.01 0.00 52 0 593 0
29SEP26 215.00 C 0.10 0.10 0.10 0.01 0.00 53 177 1,744 +177
29SEP26 220.00 C 0.00 0.00 0.00 0.01 0.00 54 0 4,331 0
29SEP26 225.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,130 0
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 0.00 0.00 0.00 0.01 0.00 60 0 2,619 0
29SEP26 245.00 C 0.00 0.00 0.00 0.01 0.00 61 0 236 0
29SEP26 250.00 C 0.00 0.00 0.00 0.01 0.00 62 0 345 0
29SEP26 255.00 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
29SEP26 260.00 C 0.00 0.00 0.00 0.01 0.00 64 0 121 0
29SEP26 265.00 C 0.00 0.00 0.00 0.01 0.00 65 0 320 0
29SEP26 270.00 C 0.00 0.00 0.00 0.01 0.00 66 0 303 0
29SEP26 275.00 C 0.04 0.04 0.04 0.01 0.00 67 2 216 -2
29SEP26 280.00 C 0.03 0.03 0.03 0.01 0.00 68 10 284 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 27.34 +0.85 42 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 25.17 +0.83 42 0 2 0
29OCT26 75.00 C 0.00 0.00 0.00 23.04 +0.79 41 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 21.09 +0.84 42 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 19.13 +0.75 42 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 17.21 +0.62 41 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 15.77 +1.28 43 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 14.18 +1.11 43 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 12.61 +0.96 42 0 210 0
29OCT26 92.50 C 11.53 11.53 11.13 11.16 +0.87 42 66 367 +54
29OCT26 95.00 C 8.87 11.07 8.87 10.04 +0.96 42 556 671 +356
29OCT26 97.50 C 8.03 8.86 8.00 8.93 +0.89 42 162 140 +48
29OCT26 100.00 C 7.15 8.79 7.15 7.92 +0.81 43 580 470 +348
29OCT26 102.50 C 6.24 7.41 6.24 7.00 +0.73 43 166 1,581 -14
29OCT26 105.00 C 6.47 6.47 5.99 6.21 +0.64 43 596 858 +393
29OCT26 107.50 C 5.74 6.06 5.30 5.50 +0.59 43 120 436 +1
29OCT26 110.00 C 4.11 5.25 4.11 4.82 +0.55 43 68 600 -42
29OCT26 112.50 C 3.93 4.48 3.93 4.20 +0.49 43 205 1,044 +205
29OCT26 115.00 C 3.62 3.73 3.62 3.64 +0.43 43 264 900 +126
29OCT26 117.50 C 0.00 0.00 0.00 3.16 +0.39 43 0 6 0
29OCT26 120.00 C 3.32 3.32 2.99 2.73 +0.34 43 98 1,106 0
29OCT26 122.50 C 0.00 0.00 0.00 2.36 +0.30 43 0 0 0
29OCT26 125.00 C 2.20 2.20 2.20 2.03 +0.26 43 10 62 +10
29OCT26 127.50 C 2.08 2.14 2.08 1.74 +0.23 43 66 66 +66
29OCT26 130.00 C 1.96 1.96 1.86 1.49 +0.20 43 41 52 +41
29OCT26 132.50 C 1.69 1.69 1.69 1.28 +0.17 43 65 65 +65
29OCT26 135.00 C 1.47 1.53 1.47 1.09 +0.15 43 530 530 +530
29OCT26 137.50 C 1.37 1.37 1.37 0.93 +0.13 43 65 65 +65
29OCT26 140.00 C 1.21 1.21 1.21 0.79 +0.11 43 65 163 +65
29OCT26 142.50 C 1.23 1.23 1.15 0.68 +0.10 43 226 161 +161
29OCT26 145.00 C 0.00 0.00 0.00 0.57 +0.08 43 0 112 0
29OCT26 147.50 C 0.00 0.00 0.00 0.49 +0.07 43 0 112 0
29OCT26 150.00 C 0.83 0.94 0.83 0.41 +0.06 43 195 195 +195
29OCT26 152.50 C 0.85 0.85 0.85 0.35 +0.05 43 65 110 +65
29OCT26 155.00 C 0.58 0.77 0.58 0.30 +0.05 43 195 130 +130
29OCT26 157.50 C 0.62 0.62 0.62 0.25 +0.04 43 65 65 +65
29OCT26 160.00 C 0.50 0.61 0.50 0.21 +0.03 43 10 11 +10
30DEC26 60.00 C 0.00 0.00 0.00 37.59 +0.98 47 0 8,125 0
30DEC26 62.50 C 0.00 0.00 0.00 35.67 +1.32 50 0 5,300 0
30DEC26 65.00 C 0.00 0.00 0.00 33.45 +1.33 49 0 2,390 0
30DEC26 67.50 C 0.00 0.00 0.00 31.28 +1.33 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 29.18 +1.32 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 26.80 +0.95 44 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 24.82 +0.89 43 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 22.95 +0.86 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 20.58 +0.23 40 0 1,099 0
30DEC26 82.50 C 0.00 0.00 0.00 19.39 +0.68 42 0 32 0
30DEC26 85.00 C 0.00 0.00 0.00 17.76 +0.60 42 0 4,097 0
30DEC26 87.50 C 0.00 0.00 0.00 16.55 +1.20 43 0 82 0
30DEC26 90.00 C 0.00 0.00 0.00 15.18 +1.25 43 5 1,281 0
30DEC26 92.50 C 0.00 0.00 0.00 13.83 +1.14 43 0 634 0
30DEC26 95.00 C 12.40 12.40 12.40 12.60 +1.04 43 2 4,920 0
30DEC26 97.50 C 11.25 11.26 11.25 11.51 +0.98 43 450 3,372 +102
30DEC26 100.00 C 10.75 10.84 10.20 10.44 +0.86 43 774 3,763 +367
30DEC26 102.50 C 9.67 9.84 9.35 9.56 +0.85 43 377 1,489 +167
30DEC26 105.00 C 8.94 9.13 8.94 8.72 +0.80 43 90 2,132 0
30DEC26 107.50 C 7.23 7.81 7.23 7.90 +0.69 43 32 3,427 0
30DEC26 110.00 C 7.11 7.70 7.11 7.20 +0.66 44 92 2,919 +65
30DEC26 112.50 C 6.38 6.38 6.38 6.54 +0.65 44 60 3,694 +60
30DEC26 115.00 C 6.23 6.26 6.11 5.90 +0.60 44 120 2,839 +120
30DEC26 117.50 C 0.00 0.00 0.00 5.31 +0.55 44 0 2,500 0
30DEC26 120.00 C 4.31 5.55 4.31 4.78 +0.51 44 6,017 18,223 +3,103
30DEC26 122.50 C 4.82 4.82 4.82 4.30 +0.47 44 60 1,031 +47
30DEC26 125.00 C 3.74 4.38 3.74 3.86 +0.43 43 147 1,885 +82
30DEC26 127.50 C 3.80 4.00 3.80 3.46 +0.39 43 3 5,174 0
30DEC26 130.00 C 3.04 3.67 3.04 3.11 +0.36 43 76 15,896 -65
30DEC26 132.50 C 3.20 3.20 3.20 2.78 +0.33 43 1 5,481 +1
30DEC26 135.00 C 3.10 3.10 2.92 2.49 +0.30 43 116 3,566 -64
30DEC26 137.50 C 2.75 3.00 2.69 2.23 +0.27 43 18 2,542 -2
30DEC26 140.00 C 2.48 2.49 2.48 1.99 +0.25 43 83 5,413 +74
30DEC26 142.50 C 0.00 0.00 0.00 1.78 +0.23 43 0 1,353 0
30DEC26 145.00 C 2.20 2.20 2.13 1.59 +0.20 43 67 9,134 +2
30DEC26 147.50 C 2.00 2.00 1.93 1.42 +0.19 43 127 2,013 +72
30DEC26 150.00 C 1.50 2.00 1.50 1.27 +0.17 43 82 7,638 0
30DEC26 152.50 C 1.70 1.70 1.70 1.13 +0.15 43 1 669 0
30DEC26 155.00 C 1.56 1.56 1.56 1.01 +0.14 43 65 3,249 +16
30DEC26 157.50 C 1.47 1.47 1.47 0.90 +0.13 43 65 432 +65
30DEC26 160.00 C 1.33 1.33 1.33 0.80 +0.11 43 2 5,456 0
30DEC26 162.50 C 0.00 0.00 0.00 0.71 +0.10 43 0 517 0
30DEC26 165.00 C 0.00 0.00 0.00 0.63 +0.09 43 0 9,805 0
30DEC26 167.50 C 1.15 1.15 1.11 0.56 +0.08 43 5 3,526 +5
30DEC26 170.00 C 1.00 1.00 1.00 0.50 +0.07 43 130 21,463 0
30DEC26 172.50 C 0.93 0.93 0.93 0.45 +0.07 43 130 1,942 +130
30DEC26 175.00 C 0.00 0.00 0.00 0.40 +0.06 43 0 959 0
30DEC26 177.50 C 0.00 0.00 0.00 0.35 +0.05 43 0 870 0
30DEC26 180.00 C 0.00 0.00 0.00 0.31 +0.04 43 0 3,505 0
30DEC26 182.50 C 0.00 0.00 0.00 0.28 +0.04 43 0 966 0
30DEC26 185.00 C 0.00 0.00 0.00 0.25 +0.04 43 0 608 0
30DEC26 187.50 C 0.00 0.00 0.00 0.22 +0.03 43 0 213 0
30DEC26 190.00 C 0.00 0.00 0.00 0.20 +0.03 43 0 830 0
30DEC26 192.50 C 0.00 0.00 0.00 0.17 +0.02 43 0 347 0
30DEC26 195.00 C 0.00 0.00 0.00 0.16 +0.03 43 0 1,631 0
30DEC26 197.50 C 0.49 0.49 0.49 0.14 +0.02 43 65 549 +65
30DEC26 200.00 C 0.49 0.49 0.49 0.12 +0.02 43 26 763 +26
30DEC26 205.00 C 0.00 0.00 0.00 0.10 +0.02 43 0 1,804 0
30DEC26 210.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 330 0
30DEC26 215.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 448 0
30DEC26 220.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 300 0
30DEC26 225.00 C 0.35 0.35 0.35 0.04 +0.01 43 1 338 0
30DEC26 230.00 C 0.00 0.00 0.00 0.03 +0.01 43 0 341 0
30DEC26 235.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 204 0
30DEC26 240.00 C 0.25 0.26 0.25 0.01 0.00 41 95 362 +65
30DEC26 245.00 C 0.00 0.00 0.00 0.01 0.00 42 0 95 0
30DEC26 250.00 C 0.24 0.24 0.24 0.01 0.00 42 65 345 +31
30DEC26 255.00 C 0.00 0.00 0.00 0.01 0.00 43 0 125 0
30DEC26 260.00 C 0.00 0.00 0.00 0.01 0.00 44 0 144 0
30DEC26 265.00 C 0.00 0.00 0.00 0.01 0.00 45 0 231 0
30DEC26 270.00 C 0.00 0.00 0.00 0.01 0.00 46 0 186 0
30DEC26 275.00 C 0.00 0.00 0.00 0.01 0.00 46 0 455 0
30DEC26 280.00 C 0.00 0.00 0.00 0.01 0.00 47 0 170 0
30DEC26 285.00 C 0.00 0.00 0.00 0.01 0.00 48 0 197 0
30DEC26 290.00 C 0.00 0.00 0.00 0.01 0.00 48 0 120 0
30DEC26 295.00 C 0.00 0.00 0.00 0.01 0.00 49 0 154 0
30DEC26 300.00 C 0.16 0.16 0.16 0.01 0.00 50 1 2,331 0
30MAR27 60.00 C 0.00 0.00 0.00 38.81 +0.90 46 0 1,209 0
30MAR27 62.50 C 0.00 0.00 0.00 37.07 +1.27 48 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 34.98 +1.24 48 0 4 0
30MAR27 67.50 C 0.00 0.00 0.00 32.95 +1.21 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 30.98 +1.17 46 0 11 0
30MAR27 72.50 C 0.00 0.00 0.00 29.07 +1.54 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 27.23 +1.10 45 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 25.45 +1.06 44 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 23.76 +1.04 44 0 7 0
30MAR27 82.50 C 0.00 0.00 0.00 22.15 +0.78 44 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 20.63 +0.96 43 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.95 +0.66 42 0 41 0
30MAR27 90.00 C 16.00 16.00 16.00 17.86 +0.87 43 1 885 0
30MAR27 92.50 C 16.68 16.68 16.43 17.01 +1.23 44 172 494 +172
30MAR27 95.00 C 15.73 15.73 15.34 15.33 +0.32 43 345 1,514 +344
30MAR27 97.50 C 14.62 14.62 13.99 14.33 +0.96 43 308 1,331 +297
30MAR27 100.00 C 13.52 13.52 13.12 13.29 +1.02 43 381 4,117 -239
30MAR27 102.50 C 12.30 12.30 12.08 12.43 +1.05 43 136 1,523 +136
30MAR27 105.00 C 0.00 0.00 0.00 11.55 +0.98 43 750 1,494 +750
30MAR27 107.50 C 0.00 0.00 0.00 10.75 +0.94 43 0 395 0
30MAR27 110.00 C 10.00 10.00 10.00 10.00 +0.89 43 1 421 +1
30MAR27 112.50 C 8.90 8.90 8.90 9.28 +0.79 43 5 466 0
30MAR27 115.00 C 7.50 9.02 7.50 8.64 +0.77 44 14 590 +10
30MAR27 117.50 C 7.04 7.85 7.04 8.00 +0.68 44 61 240 +60
30MAR27 120.00 C 7.75 7.75 7.75 7.39 +0.59 43 2 6,790 0
30MAR27 122.50 C 0.00 0.00 0.00 6.83 +0.50 43 0 453 0
30MAR27 125.00 C 0.00 0.00 0.00 6.31 +0.42 43 0 2,755 0
30MAR27 127.50 C 0.00 0.00 0.00 5.82 +0.33 43 0 3,271 0
30MAR27 130.00 C 6.00 6.00 5.63 5.37 +0.26 43 11 6,009 +10
30MAR27 132.50 C 0.00 0.00 0.00 4.95 +0.22 43 0 999 0
30MAR27 135.00 C 4.99 4.99 4.99 4.57 +0.20 43 65 1,001 +65
30MAR27 137.50 C 0.00 0.00 0.00 4.21 +0.18 43 0 316 0
30MAR27 140.00 C 0.00 0.00 0.00 3.88 +0.16 43 0 2,682 0
30MAR27 142.50 C 4.08 4.08 3.96 3.57 +0.14 43 195 562 +51
30MAR27 145.00 C 0.00 0.00 0.00 3.29 +0.13 43 0 335 0
30MAR27 147.50 C 3.64 3.64 3.64 3.03 +0.11 43 65 513 +65
30MAR27 150.00 C 3.11 3.29 3.11 2.79 +0.10 43 71 994 +28
30MAR27 152.50 C 3.12 3.12 3.06 2.57 +0.09 43 130 539 +130
30MAR27 155.00 C 2.92 2.92 2.89 2.37 +0.08 43 205 2,614 -186
30MAR27 157.50 C 2.80 2.81 2.73 2.18 +0.07 43 3 455 -3
30MAR27 160.00 C 0.00 0.00 0.00 2.01 +0.07 43 0 1,638 0
30MAR27 162.50 C 2.40 2.46 2.40 1.85 +0.06 43 75 849 +10
30MAR27 165.00 C 1.90 2.30 1.90 1.70 +0.05 43 2 1,891 -2
30MAR27 167.50 C 2.19 2.19 2.19 1.57 +0.05 43 65 2,307 +2
30MAR27 170.00 C 1.73 2.08 1.73 1.44 +0.04 43 68 283 -3
30MAR27 172.50 C 0.00 0.00 0.00 1.33 +0.03 43 0 132 0
30MAR27 175.00 C 1.80 1.85 1.80 1.22 +0.03 43 195 294 +83
30MAR27 177.50 C 1.52 1.76 1.52 1.13 +0.03 43 69 373 -1
30MAR27 180.00 C 1.66 1.66 1.66 1.04 +0.02 43 65 137 0
30MAR27 182.50 C 0.00 0.00 0.00 0.95 +0.01 43 0 115 0
30MAR27 185.00 C 1.52 1.52 1.48 0.88 +0.02 43 2 168 +2
30MAR27 187.50 C 1.46 1.46 1.46 0.81 +0.01 43 1 263 -1
30MAR27 190.00 C 1.32 1.32 1.32 0.74 +0.01 43 45 296 +45
30MAR27 192.50 C 1.26 1.26 1.26 0.69 +0.01 43 45 562 +45
30MAR27 195.00 C 1.06 1.22 1.06 0.63 0.00 43 86 1,550 +21
29JUN27 67.50 C 0.00 0.00 0.00 34.03 +1.00 46 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 32.13 +0.90 45 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 30.34 +0.85 45 0 0 0
29JUN27 75.00 C 31.65 31.65 31.65 28.60 +0.88 44 1 4 +1
29JUN27 77.50 C 0.00 0.00 0.00 26.96 +0.72 44 0 2 0
29JUN27 80.00 C 0.00 0.00 0.00 25.39 +0.70 44 0 10 0
29JUN27 82.50 C 0.00 0.00 0.00 23.87 +0.66 43 0 7 0
29JUN27 85.00 C 23.68 23.68 23.68 22.45 +0.61 43 1 31 0
29JUN27 87.50 C 0.00 0.00 0.00 21.07 +0.52 43 0 2 0
29JUN27 90.00 C 0.00 0.00 0.00 20.12 +0.90 44 0 95 0
29JUN27 92.50 C 0.00 0.00 0.00 18.90 +1.16 44 0 3 0
29JUN27 95.00 C 17.60 17.64 17.60 17.76 +0.74 44 2 435 +1
29JUN27 97.50 C 16.80 17.30 16.50 16.71 +0.60 44 7 641 -5
29JUN27 100.00 C 15.50 15.50 15.50 16.16 +1.42 45 2,251 2,598 +1,918
29JUN27 102.50 C 14.85 14.85 14.85 14.78 +1.04 44 3 93 +3
29JUN27 105.00 C 14.20 14.20 14.20 14.01 +1.10 44 3 354 +3
29JUN27 107.50 C 0.00 0.00 0.00 13.10 +0.97 44 0 475 0
29JUN27 110.00 C 0.00 0.00 0.00 12.45 +1.13 44 0 4,177 0
29JUN27 112.50 C 0.00 0.00 0.00 11.68 +0.96 44 0 305 0
29JUN27 115.00 C 9.82 9.82 9.82 10.95 +0.82 44 1 228 -1
29JUN27 117.50 C 0.00 0.00 0.00 10.32 +0.83 44 0 248 0
29JUN27 120.00 C 0.00 0.00 0.00 9.71 +0.78 44 0 947 0
29JUN27 122.50 C 0.00 0.00 0.00 9.08 +0.67 44 0 51 0
29JUN27 125.00 C 8.03 8.03 8.03 8.56 +0.63 44 15 295 -15
29JUN27 127.50 C 0.00 0.00 0.00 8.05 +0.63 44 0 253 0
29JUN27 130.00 C 0.00 0.00 0.00 7.54 +0.62 44 0 895 0
29JUN27 132.50 C 0.00 0.00 0.00 7.04 +0.57 44 0 203 0
29JUN27 135.00 C 0.00 0.00 0.00 6.59 +0.50 44 0 57 0
29JUN27 137.50 C 0.00 0.00 0.00 6.21 +0.50 44 0 94 0
29JUN27 140.00 C 0.00 0.00 0.00 5.83 +0.49 44 0 450 0
29JUN27 142.50 C 5.75 5.75 5.65 5.45 +0.48 44 11 363 +7
29JUN27 145.00 C 0.00 0.00 0.00 5.09 +0.44 44 0 282 0
29JUN27 147.50 C 0.00 0.00 0.00 4.76 +0.38 44 0 97 0
29JUN27 150.00 C 0.00 0.00 0.00 4.49 +0.38 44 0 396 0
29JUN27 152.50 C 0.00 0.00 0.00 4.22 +0.38 44 0 91 0
29JUN27 155.00 C 0.00 0.00 0.00 3.95 +0.37 44 0 55 0
29JUN27 157.50 C 4.24 4.24 4.21 3.69 +0.35 44 140 457 +140
29JUN27 160.00 C 4.07 4.07 3.95 3.43 +0.28 44 145 953 +145
TOTAL CALL 55,665 787,343 +23,116
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 111 0 8 0
10JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 78 0 500 0
10JUL26 80.00 P 0.04 0.05 0.04 0.01 0.00 67 35 100 +35
10JUL26 82.50 P 0.08 0.09 0.05 0.01 -0.02 57 43 203 +12
10JUL26 85.00 P 0.22 0.22 0.07 0.02 -0.07 51 42 338 +13
10JUL26 87.50 P 0.45 0.48 0.15 0.08 -0.19 50 351 800 +63
10JUL26 90.00 P 0.88 0.98 0.30 0.27 -0.42 50 751 439 -97
10JUL26 92.50 P 1.49 1.80 0.60 0.74 -0.75 51 1,156 2,223 +65
10JUL26 95.00 P 3.08 3.17 1.24 1.60 -1.13 51 1,663 2,792 +155
10JUL26 97.50 P 3.49 3.49 2.23 2.98 -1.43 52 1,083 564 +171
10JUL26 100.00 P 5.10 5.10 5.10 4.81 -1.67 54 2 139 -1
10JUL26 102.50 P 0.00 0.00 0.00 7.00 -1.75 60 0 6 0
10JUL26 105.00 P 0.00 0.00 0.00 9.13 -1.81 50 1 62 0
10JUL26 107.50 P 0.00 0.00 0.00 11.56 -1.84 49 0 0 0
10JUL26 110.00 P 15.00 15.00 15.00 14.05 -1.85 0 7 137 -3
10JUL26 112.50 P 0.00 0.00 0.00 16.55 -1.85 0 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 19.37 -1.66 113 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 21.80 -1.69 117 0 0 0
17JUL26 72.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
17JUL26 75.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
17JUL26 77.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
17JUL26 80.00 P 0.19 0.19 0.12 0.02 - 44 57 57 -
17JUL26 82.50 P 0.22 0.22 0.22 0.06 - 44 2 2 -
17JUL26 85.00 P 0.55 0.55 0.33 0.17 - 44 140 120 -
17JUL26 87.50 P 0.90 0.90 0.55 0.39 - 44 80 76 -
17JUL26 90.00 P 1.49 1.68 0.87 0.81 - 44 1,201 1,004 -
17JUL26 92.50 P 2.61 2.70 1.47 1.50 - 44 114 111 -
17JUL26 95.00 P 3.75 3.96 2.32 2.51 - 45 335 241 -
17JUL26 97.50 P 3.64 4.50 3.64 3.86 - 45 64 64 -
17JUL26 100.00 P 5.59 5.59 5.59 5.56 - 46 2 2 -
17JUL26 102.50 P 0.00 0.00 0.00 7.53 - 48 0 0 -
17JUL26 105.00 P 9.60 9.60 9.60 9.72 - 51 3 3 -
17JUL26 107.50 P 0.00 0.00 0.00 11.73 - 44 0 0 -
17JUL26 110.00 P 0.00 0.00 0.00 14.12 - 44 5 5 -
17JUL26 112.50 P 0.00 0.00 0.00 16.57 - 44 0 0 -
17JUL26 115.00 P 0.00 0.00 0.00 19.46 - 73 0 0 -
17JUL26 117.50 P 0.00 0.00 0.00 21.96 - 80 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1,121 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 60 0 553 0
30JUL26 65.00 P 0.02 0.02 0.02 0.01 0.00 55 150 1,439 +150
30JUL26 67.50 P 0.10 0.10 0.06 0.01 0.00 50 94 1,492 -43
30JUL26 70.00 P 0.07 0.09 0.07 0.01 -0.01 45 51 1,033 +10
30JUL26 72.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 1,217 0
30JUL26 75.00 P 0.20 0.20 0.20 0.04 -0.05 43 5 1,027 0
30JUL26 77.50 P 0.29 0.29 0.29 0.09 -0.10 42 11 601 0
30JUL26 80.00 P 0.57 0.57 0.38 0.19 -0.17 42 339 1,049 +10
30JUL26 82.50 P 0.79 0.91 0.57 0.36 -0.29 42 175 1,728 -51
30JUL26 85.00 P 1.15 1.30 0.81 0.66 -0.42 42 659 3,521 -13
30JUL26 87.50 P 1.80 1.86 1.24 1.11 -0.58 43 381 2,502 +173
30JUL26 90.00 P 2.44 2.75 1.72 1.75 -0.76 43 1,938 6,592 +1,484
30JUL26 92.50 P 3.40 3.82 2.42 2.63 -0.88 43 495 4,101 -195
30JUL26 95.00 P 5.07 5.07 3.45 3.74 -1.12 43 279 7,406 +40
30JUL26 97.50 P 5.30 5.60 4.69 5.09 -1.26 44 557 4,342 +109
30JUL26 100.00 P 7.50 7.50 6.25 6.63 -1.52 44 312 7,232 -14
30JUL26 102.50 P 9.87 9.87 8.73 8.48 -1.53 45 2 2,375 +1
30JUL26 105.00 P 11.71 11.71 10.18 10.49 -1.67 46 370 7,302 +137
30JUL26 107.50 P 13.20 13.20 13.20 12.56 -1.84 47 6 3,117 -6
30JUL26 110.00 P 14.12 14.75 13.89 14.75 -1.86 47 93 7,879 +90
30JUL26 112.50 P 16.63 16.63 16.28 17.30 -1.58 53 3 3,685 -3
30JUL26 115.00 P 21.66 21.66 18.60 19.75 -1.28 58 14 9,055 -3
30JUL26 117.50 P 23.00 23.00 22.30 22.00 -1.67 57 3 6,722 -3
30JUL26 120.00 P 25.10 25.10 24.46 24.63 -2.05 64 176 9,442 -57
30JUL26 122.50 P 28.00 28.00 27.88 26.80 -1.96 59 3 3,179 0
30JUL26 125.00 P 0.00 0.00 0.00 29.45 -1.65 68 0 8,094 0
30JUL26 127.50 P 34.50 34.50 34.50 31.86 -1.64 69 1 5,496 -1
30JUL26 130.00 P 0.00 0.00 0.00 34.36 -1.79 72 0 5,679 0
30JUL26 132.50 P 0.00 0.00 0.00 37.16 -1.49 85 0 528 0
30JUL26 135.00 P 39.05 39.85 38.23 39.38 -1.68 80 75 1,413 +39
30JUL26 137.50 P 41.54 42.46 41.23 41.86 -1.73 82 251 1,279 +211
30JUL26 140.00 P 46.00 46.00 43.73 44.36 -1.74 86 260 65 0
30JUL26 142.50 P 0.00 0.00 0.00 46.86 -1.74 89 0 0 0
30JUL26 145.00 P 49.50 49.50 49.50 49.43 -1.67 95 3 50 0
30JUL26 147.50 P 0.00 0.00 0.00 51.86 -1.74 95 0 9 0
30JUL26 150.00 P 54.03 54.96 53.73 54.42 -1.73 100 307 180 0
30JUL26 152.50 P 0.00 0.00 0.00 56.86 -1.74 101 0 56 0
30JUL26 155.00 P 0.00 0.00 0.00 59.36 -1.74 104 0 0 0
30JUL26 157.50 P 61.53 62.34 61.23 61.86 -1.74 107 215 961 +1
30JUL26 160.00 P 0.00 0.00 0.00 64.36 -1.76 109 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 66.86 -1.80 112 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 69.36 -1.80 114 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 71.86 -1.80 117 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 74.36 -1.80 119 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 76.86 -1.80 122 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 79.36 -1.80 124 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 81.86 -1.66 127 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 84.36 -1.66 129 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 86.86 -1.66 131 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 89.36 -1.66 133 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 91.86 -1.66 136 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 94.36 -1.66 138 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 96.86 -1.66 140 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 99.36 -1.66 142 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 101.86 -1.66 144 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 104.37 -1.65 147 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 109.30 -1.72 147 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 114.37 -1.65 155 0 0 0
28AUG26 60.00 P 0.16 0.16 0.15 0.01 -0.01 44 78 408 +58
28AUG26 62.50 P 0.20 0.20 0.20 0.03 -0.01 46 8 27 -4
28AUG26 65.00 P 0.00 0.00 0.00 0.05 -0.03 45 0 213 0
28AUG26 67.50 P 0.00 0.00 0.00 0.09 -0.05 44 0 595 0
28AUG26 70.00 P 0.47 0.47 0.47 0.16 -0.08 44 3 907 +3
28AUG26 72.50 P 0.55 0.55 0.55 0.27 -0.12 44 30 645 0
28AUG26 75.00 P 0.73 0.79 0.73 0.45 -0.17 44 40 783 -40
28AUG26 77.50 P 0.00 0.00 0.00 0.70 -0.24 44 0 1,095 0
28AUG26 80.00 P 1.57 1.61 1.31 1.04 -0.33 44 6 1,703 0
28AUG26 82.50 P 1.93 1.93 1.73 1.50 -0.42 44 111 2,713 -64
28AUG26 85.00 P 2.64 2.66 2.20 2.09 -0.51 44 292 2,784 -109
28AUG26 87.50 P 3.58 3.58 2.76 2.82 -0.63 44 2,177 3,677 +1,840
28AUG26 90.00 P 4.50 4.67 3.53 3.69 -0.76 45 203 1,280 -43
28AUG26 92.50 P 5.70 5.70 4.80 4.68 -0.88 44 92 1,926 0
28AUG26 95.00 P 6.86 7.18 5.50 5.85 -1.02 44 350 2,646 +111
28AUG26 97.50 P 7.39 7.39 6.82 7.18 -1.16 44 266 1,966 +226
28AUG26 100.00 P 8.49 9.20 8.00 8.73 -1.24 45 133 9,656 -19
28AUG26 102.50 P 0.00 0.00 0.00 10.44 -1.42 45 0 3,143 0
28AUG26 105.00 P 0.00 0.00 0.00 12.23 -1.43 46 0 2,976 0
28AUG26 107.50 P 13.71 14.06 13.71 14.26 -1.49 47 90 3,391 +30
28AUG26 110.00 P 16.16 16.16 16.16 16.12 -1.75 47 30 4,554 -30
28AUG26 112.50 P 0.00 0.00 0.00 18.27 -1.79 47 0 2,812 0
28AUG26 115.00 P 19.40 19.40 19.40 20.42 -1.69 48 1 3,102 -1
28AUG26 117.50 P 0.00 0.00 0.00 22.83 -1.56 51 0 5,177 0
28AUG26 120.00 P 0.00 0.00 0.00 24.75 -2.30 47 0 3,557 0
28AUG26 122.50 P 27.98 27.98 27.50 27.50 -1.36 53 4 3,350 -2
28AUG26 125.00 P 0.00 0.00 0.00 29.52 -1.74 49 0 5,018 0
28AUG26 127.50 P 0.00 0.00 0.00 31.96 -1.71 51 0 3,533 0
28AUG26 130.00 P 34.20 34.20 33.70 34.48 -1.67 54 22 5,462 +22
28AUG26 132.50 P 0.00 0.00 0.00 37.16 -1.49 60 0 1,670 0
28AUG26 135.00 P 0.00 0.00 0.00 39.49 -1.57 59 0 1,382 0
28AUG26 137.50 P 0.00 0.00 0.00 41.96 -1.63 61 0 306 0
28AUG26 140.00 P 47.00 47.00 47.00 44.46 -1.64 63 1 1,025 0
28AUG26 142.50 P 46.55 46.55 46.55 46.97 -1.63 66 4 325 +4
28AUG26 145.00 P 0.00 0.00 0.00 49.46 -1.64 68 0 156 0
28AUG26 147.50 P 0.00 0.00 0.00 51.96 -1.64 70 0 5 0
28AUG26 150.00 P 0.00 0.00 0.00 54.46 -1.69 72 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 56.96 -1.64 74 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 59.46 -1.64 76 0 141 0
28AUG26 157.50 P 0.00 0.00 0.00 61.96 -1.64 78 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 64.45 -1.67 80 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 66.86 -1.80 79 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 69.36 -1.80 81 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 71.95 -1.71 85 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 74.45 -1.71 87 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 76.96 -1.70 89 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 79.36 -1.80 88 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 81.96 -1.56 93 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 84.46 -1.56 94 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 86.96 -1.56 96 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 89.46 -1.57 98 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 91.96 -1.58 99 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 94.46 -1.57 101 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 96.96 -1.56 102 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 99.46 -1.57 104 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 101.96 -1.57 106 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 104.46 -1.57 107 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.07 -0.03 44 0 4,533 0
29SEP26 62.50 P 0.00 0.00 0.00 0.12 -0.05 44 0 207 0
29SEP26 65.00 P 0.00 0.00 0.00 0.20 -0.08 44 0 1,185 0
29SEP26 67.50 P 0.00 0.00 0.00 0.32 -0.11 44 0 819 0
29SEP26 70.00 P 1.00 1.00 1.00 0.49 -0.15 44 2 432 +2
29SEP26 72.50 P 0.00 0.00 0.00 0.73 -0.20 44 0 1,442 0
29SEP26 75.00 P 1.42 1.44 1.42 1.03 -0.28 44 145 2,652 +145
29SEP26 77.50 P 1.76 1.76 1.76 1.43 -0.36 44 65 705 +65
29SEP26 80.00 P 2.53 2.53 2.09 1.94 -0.43 44 302 2,126 -15
29SEP26 82.50 P 3.19 3.19 2.89 2.56 -0.49 44 38 2,049 +22
29SEP26 85.00 P 3.80 3.98 3.27 3.28 -0.62 44 220 10,337 +81
29SEP26 87.50 P 5.00 5.00 4.07 4.14 -0.66 44 127 2,372 -68
29SEP26 90.00 P 5.96 5.96 4.92 5.08 -0.75 44 239 5,251 -47
29SEP26 92.50 P 7.26 7.26 6.00 6.15 -0.85 44 308 4,254 -113
29SEP26 95.00 P 8.43 8.43 7.12 7.35 -1.00 44 644 19,838 -332
29SEP26 97.50 P 9.15 9.15 8.48 8.70 -1.08 44 333 6,127 +136
29SEP26 100.00 P 11.38 11.38 9.80 10.20 -1.12 44 267 12,409 -120
29SEP26 102.50 P 11.72 12.17 11.72 11.91 -1.19 45 647 7,118 +253
29SEP26 105.00 P 13.39 13.45 13.22 13.61 -1.27 45 108 7,680 -65
29SEP26 107.50 P 16.00 16.00 16.00 15.35 -1.63 45 9 3,724 -9
29SEP26 110.00 P 17.56 17.56 17.56 17.28 -0.61 45 90 8,952 -60
29SEP26 112.50 P 21.00 21.00 21.00 19.52 -0.54 47 6 6,515 0
29SEP26 115.00 P 22.10 23.66 22.10 21.62 -0.55 48 14 20,353 0
29SEP26 117.50 P 0.00 0.00 0.00 23.79 -1.01 48 0 5,105 0
29SEP26 120.00 P 0.00 0.00 0.00 26.02 -1.03 49 0 17,186 0
29SEP26 122.50 P 28.34 28.34 28.34 28.31 -0.93 51 6 4,184 -6
29SEP26 125.00 P 0.00 0.00 0.00 30.61 -1.14 52 0 9,881 0
29SEP26 127.50 P 33.28 33.28 33.28 32.91 -1.11 52 2 9,514 -2
29SEP26 130.00 P 0.00 0.00 0.00 34.52 -2.52 45 0 27,264 0
29SEP26 132.50 P 38.96 38.96 38.48 37.90 -0.75 57 20 4,559 -20
29SEP26 135.00 P 0.00 0.00 0.00 40.08 -0.98 56 0 12,684 0
29SEP26 137.50 P 0.00 0.00 0.00 42.29 -1.30 55 0 2,404 0
29SEP26 140.00 P 0.00 0.00 0.00 44.77 -1.33 56 0 10,850 0
29SEP26 142.50 P 0.00 0.00 0.00 47.23 -1.37 58 0 2,670 0
29SEP26 145.00 P 0.00 0.00 0.00 49.72 -1.38 60 0 8,941 0
29SEP26 147.50 P 0.00 0.00 0.00 52.15 -1.46 60 0 2,283 0
29SEP26 150.00 P 54.70 54.70 54.70 54.46 -1.77 59 68 5,474 0
29SEP26 152.50 P 0.00 0.00 0.00 57.21 -1.39 65 0 1,989 0
29SEP26 155.00 P 0.00 0.00 0.00 59.59 -1.51 65 0 4,170 0
29SEP26 157.50 P 0.00 0.00 0.00 62.21 -1.39 68 0 929 0
29SEP26 160.00 P 0.00 0.00 0.00 64.68 -1.44 69 0 3,497 0
29SEP26 162.50 P 0.00 0.00 0.00 67.16 -1.50 71 0 210 0
29SEP26 165.00 P 0.00 0.00 0.00 69.71 -1.45 73 0 90 0
29SEP26 167.50 P 0.00 0.00 0.00 71.95 -1.71 70 0 66 0
29SEP26 170.00 P 0.00 0.00 0.00 74.71 -1.45 76 0 92 0
29SEP26 172.50 P 0.00 0.00 0.00 77.21 -1.45 78 0 30 0
29SEP26 175.00 P 0.00 0.00 0.00 79.71 -1.45 79 0 60 0
29SEP26 177.50 P 0.00 0.00 0.00 82.16 -1.36 80 0 30 0
29SEP26 180.00 P 0.00 0.00 0.00 84.71 -1.31 82 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 87.21 -1.31 84 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 89.71 -1.32 85 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 92.21 -1.33 86 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 94.71 -1.32 88 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 97.21 -1.31 89 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 99.71 -1.32 90 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 102.21 -1.32 91 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 104.71 -1.32 93 0 150 0
29SEP26 205.00 P 0.00 0.00 0.00 109.72 -1.30 95 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 114.73 -1.29 98 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 119.73 -1.17 100 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 124.72 -1.18 102 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 129.73 -1.33 104 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 134.73 -1.38 106 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 139.73 -1.38 108 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 144.73 -1.17 111 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 149.73 -1.32 112 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 154.73 -1.38 114 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 159.73 -1.38 116 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 164.72 -1.18 118 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 169.73 -1.38 120 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 174.65 -1.25 120 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 179.71 -1.33 123 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 184.71 -1.19 125 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 189.71 -1.19 127 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 194.71 -1.19 128 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 199.71 -1.19 130 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 204.70 -1.20 131 0 0 0
29OCT26 70.00 P 1.45 1.45 1.26 0.85 -0.16 43 67 1,185 +40
29OCT26 72.50 P 1.72 1.72 1.55 1.17 -0.23 43 292 602 +248
29OCT26 75.00 P 1.98 1.98 1.93 1.56 -0.31 43 101 491 +99
29OCT26 77.50 P 2.70 2.70 2.40 2.08 -0.33 43 66 340 +65
29OCT26 80.00 P 2.95 2.95 2.87 2.67 -0.42 43 72 266 +60
29OCT26 82.50 P 3.81 3.84 3.59 3.36 -0.51 43 120 184 +60
29OCT26 85.00 P 4.11 4.11 4.11 4.19 -0.55 43 94 337 +94
29OCT26 87.50 P 4.97 5.16 4.97 5.04 -0.67 43 64 936 +64
29OCT26 90.00 P 6.89 6.89 5.95 6.02 -0.78 43 325 530 +324
29OCT26 92.50 P 7.61 7.61 6.90 7.13 -0.86 43 769 1,008 +656
29OCT26 95.00 P 8.47 8.75 8.39 8.41 -0.87 43 313 473 +258
29OCT26 97.50 P 9.81 10.17 9.70 9.71 -1.02 43 223 406 +123
29OCT26 100.00 P 10.95 11.59 10.95 11.20 -1.13 43 160 143 +112
29OCT26 102.50 P 12.72 13.19 12.58 12.90 -1.11 44 1,231 1,231 +1,231
29OCT26 105.00 P 14.49 14.49 14.49 14.60 -1.18 44 13 102 +13
29OCT26 107.50 P 15.71 15.71 15.71 16.29 -1.20 44 30 30 +30
29OCT26 110.00 P 0.00 0.00 0.00 18.14 -1.16 44 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 20.39 -0.97 46 0 2 0
29OCT26 115.00 P 0.00 0.00 0.00 22.41 -1.04 46 0 60 0
29OCT26 117.50 P 0.00 0.00 0.00 24.51 -0.95 47 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 26.68 -0.93 48 0 1 0
29OCT26 122.50 P 0.00 0.00 0.00 28.87 -0.91 48 0 0 0
29OCT26 125.00 P 31.04 31.04 31.04 31.14 -0.88 49 30 30 +30
29OCT26 127.50 P 0.00 0.00 0.00 33.46 -0.84 50 0 0 0
29OCT26 130.00 P 35.65 35.65 35.65 35.71 -1.33 50 3 4 +3
29OCT26 132.50 P 0.00 0.00 0.00 37.92 -0.97 50 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 40.28 -0.93 51 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 42.63 -0.96 52 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 44.95 -1.15 52 0 5 0
29OCT26 142.50 P 0.00 0.00 0.00 47.39 -1.21 53 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 49.80 -1.30 54 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 52.26 -1.35 55 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 54.78 -1.45 57 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 57.21 -1.39 57 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 59.71 -1.39 59 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 62.21 -1.39 60 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 64.71 -1.41 62 0 0 0
30DEC26 60.00 P 1.05 1.05 1.05 0.54 -0.10 43 21 8,999 +20
30DEC26 62.50 P 1.32 1.32 1.32 0.75 -0.13 43 1 5,484 +1
30DEC26 65.00 P 1.48 1.53 1.48 1.04 -0.13 43 26 2,836 +24
30DEC26 67.50 P 1.85 1.85 1.85 1.37 -0.19 43 75 643 +75
30DEC26 70.00 P 2.45 2.45 2.22 1.77 -0.23 43 136 715 +136
30DEC26 72.50 P 2.55 2.70 2.55 2.27 -0.27 43 71 445 +69
30DEC26 75.00 P 0.00 0.00 0.00 2.82 -0.35 44 0 1,146 0
30DEC26 77.50 P 3.68 3.72 3.65 3.50 -0.37 44 94 1,308 -67
30DEC26 80.00 P 4.84 4.84 4.17 4.21 -0.48 44 258 2,897 +147
30DEC26 82.50 P 5.05 5.12 5.05 5.08 -0.49 44 66 2,887 -64
30DEC26 85.00 P 5.96 6.00 5.80 5.92 -0.55 43 39 9,475 -35
30DEC26 87.50 P 7.10 7.10 7.10 6.87 -0.64 43 30 5,733 +3
30DEC26 90.00 P 7.84 8.14 7.84 7.93 -0.68 43 397 5,982 +213
30DEC26 92.50 P 8.90 9.43 8.83 9.09 -0.76 43 408 3,666 +152
30DEC26 95.00 P 10.35 10.59 10.00 10.30 -0.90 43 148 10,817 +60
30DEC26 97.50 P 11.70 11.96 11.70 11.73 -0.91 43 79 3,506 +79
30DEC26 100.00 P 12.67 13.58 12.67 13.20 -0.99 43 428 12,658 +15
30DEC26 102.50 P 15.81 15.81 14.47 14.77 -1.05 43 646 2,402 +406
30DEC26 105.00 P 17.90 17.90 16.53 16.54 -1.00 44 253 10,562 +3
30DEC26 107.50 P 18.11 18.47 18.11 18.28 -1.06 44 130 6,493 +8
30DEC26 110.00 P 21.58 21.69 19.98 20.01 -1.24 44 251 10,124 -200
30DEC26 112.50 P 23.03 23.03 21.92 21.86 -1.26 44 85 5,422 +85
30DEC26 115.00 P 23.25 23.90 23.25 23.91 -1.07 45 65 5,434 +35
30DEC26 117.50 P 0.00 0.00 0.00 25.41 -1.50 43 0 4,251 0
30DEC26 120.00 P 27.26 28.00 27.26 28.19 -0.81 46 93 15,094 +40
30DEC26 122.50 P 29.24 29.24 29.24 30.10 -0.93 46 30 6,286 0
30DEC26 125.00 P 0.00 0.00 0.00 32.17 -0.92 46 0 11,854 0
30DEC26 127.50 P 0.00 0.00 0.00 34.54 -0.80 47 0 5,580 0
30DEC26 130.00 P 0.00 0.00 0.00 36.67 -0.62 47 0 17,526 0
30DEC26 132.50 P 0.00 0.00 0.00 38.78 -0.94 47 0 5,960 0
30DEC26 135.00 P 0.00 0.00 0.00 41.11 -0.83 48 0 8,378 0
30DEC26 137.50 P 0.00 0.00 0.00 43.37 -0.88 48 0 3,231 0
30DEC26 140.00 P 0.00 0.00 0.00 45.67 -0.86 49 0 3,245 0
30DEC26 142.50 P 0.00 0.00 0.00 47.98 -0.81 49 0 1,300 0
30DEC26 145.00 P 0.00 0.00 0.00 50.17 -0.93 48 0 8,434 0
30DEC26 147.50 P 0.00 0.00 0.00 52.63 -0.98 49 0 1,039 0
30DEC26 150.00 P 54.00 54.00 54.00 55.03 -1.20 50 1 6,606 0
30DEC26 152.50 P 0.00 0.00 0.00 57.40 -1.20 50 0 1,272 0
30DEC26 155.00 P 62.22 62.22 62.22 59.83 -1.27 51 1 3,394 +1
30DEC26 157.50 P 0.00 0.00 0.00 62.28 -1.32 52 0 278 0
30DEC26 160.00 P 0.00 0.00 0.00 64.80 -1.32 53 0 2,210 0
30DEC26 162.50 P 0.00 0.00 0.00 67.22 -1.44 54 0 595 0
30DEC26 165.00 P 0.00 0.00 0.00 69.74 -1.42 55 0 6,374 0
30DEC26 167.50 P 0.00 0.00 0.00 72.21 -1.45 56 0 1,130 0
30DEC26 170.00 P 0.00 0.00 0.00 74.72 -1.44 57 0 5,588 0
30DEC26 172.50 P 0.00 0.00 0.00 77.21 -1.45 58 0 667 0
30DEC26 175.00 P 78.50 78.50 78.50 79.71 -1.45 59 1 77 +1
30DEC26 177.50 P 0.00 0.00 0.00 82.21 -1.31 60 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 84.76 -1.26 62 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 87.21 -1.31 62 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 89.71 -1.32 63 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 92.21 -1.33 64 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 94.71 -1.32 65 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 97.21 -1.31 66 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 99.71 -1.33 67 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 102.21 -1.33 68 0 0 0
30DEC26 200.00 P 105.09 105.09 105.09 105.98 -0.05 80 27 210 0
30DEC26 205.00 P 0.00 0.00 0.00 109.72 -1.32 71 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 114.73 -1.31 73 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 119.73 -1.17 75 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 124.72 -1.18 76 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 129.73 -1.33 78 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 134.76 -1.35 80 0 30 0
30DEC26 235.00 P 0.00 0.00 0.00 139.76 -1.35 82 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 144.73 -1.17 83 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 149.76 -1.29 85 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 154.73 -1.38 86 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 159.73 -1.38 87 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 164.72 -1.18 89 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 169.73 -1.38 90 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 174.71 -1.19 91 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 179.71 -1.33 92 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 184.71 -1.19 94 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 189.71 -1.19 95 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 194.71 -1.19 96 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 199.71 -1.19 97 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 204.70 -1.20 98 0 0 0
30MAR27 60.00 P 1.85 1.85 1.74 1.23 -0.24 43 23 1,852 +1
30MAR27 62.50 P 0.00 0.00 0.00 1.59 -0.30 43 0 418 0
30MAR27 65.00 P 2.46 2.50 2.45 2.00 -0.35 43 160 763 +130
30MAR27 67.50 P 2.89 2.89 2.89 2.50 -0.41 43 65 418 +65
30MAR27 70.00 P 3.69 3.69 3.69 3.06 -0.45 43 65 640 +65
30MAR27 72.50 P 0.00 0.00 0.00 3.69 -0.49 43 0 3,816 0
30MAR27 75.00 P 4.49 4.49 4.47 4.41 -0.43 43 66 1,144 +2
30MAR27 77.50 P 0.00 0.00 0.00 5.18 -0.40 43 0 514 0
30MAR27 80.00 P 5.93 5.93 5.93 5.94 -0.45 43 65 7,245 -65
30MAR27 82.50 P 6.98 6.98 6.98 6.81 -0.56 43 2 667 +2
30MAR27 85.00 P 7.80 7.83 7.80 7.74 -0.68 42 95 2,938 +95
30MAR27 87.50 P 8.92 8.96 8.89 8.82 -0.67 42 150 1,189 +90
30MAR27 90.00 P 9.88 10.12 9.88 9.94 -0.78 42 240 9,032 +229
30MAR27 92.50 P 11.08 11.35 10.93 11.10 -0.86 42 573 2,572 +446
30MAR27 95.00 P 12.37 12.67 12.09 12.48 -0.79 42 790 3,794 +360
30MAR27 97.50 P 13.68 13.96 13.68 13.87 -0.83 42 490 2,311 +159
30MAR27 100.00 P 15.23 15.50 14.80 15.20 -0.97 42 203 5,721 +83
30MAR27 102.50 P 16.24 16.98 16.24 16.81 -0.95 42 344 2,720 +154
30MAR27 105.00 P 18.50 18.50 18.50 18.38 -1.05 42 805 3,573 +750
30MAR27 107.50 P 20.39 20.39 19.88 20.44 -0.63 44 115 2,614 0
30MAR27 110.00 P 21.80 21.80 21.80 21.80 -0.93 43 2 2,704 +2
30MAR27 112.50 P 0.00 0.00 0.00 24.03 -0.70 44 0 3,079 0
30MAR27 115.00 P 0.00 0.00 0.00 25.83 -0.69 44 0 10,314 0
30MAR27 117.50 P 0.00 0.00 0.00 27.82 -0.75 44 0 3,942 0
30MAR27 120.00 P 28.94 29.00 28.94 28.91 -1.57 42 31 10,128 0
30MAR27 122.50 P 0.00 0.00 0.00 31.80 -0.69 45 0 3,595 0
30MAR27 125.00 P 0.00 0.00 0.00 33.79 -0.74 45 0 6,864 0
30MAR27 127.50 P 0.00 0.00 0.00 35.90 -1.04 45 0 3,785 0
30MAR27 130.00 P 0.00 0.00 0.00 37.99 -0.73 46 0 7,939 0
30MAR27 132.50 P 0.00 0.00 0.00 40.08 -0.77 46 0 363 0
30MAR27 135.00 P 0.00 0.00 0.00 42.28 -0.56 46 0 1,774 0
30MAR27 137.50 P 0.00 0.00 0.00 44.41 -0.84 46 0 371 0
30MAR27 140.00 P 0.00 0.00 0.00 46.62 +0.01 46 0 1,384 0
30MAR27 142.50 P 0.00 0.00 0.00 48.85 -0.81 46 0 422 0
30MAR27 145.00 P 0.00 0.00 0.00 51.10 -0.84 46 0 807 0
30MAR27 147.50 P 0.00 0.00 0.00 53.42 -0.78 47 0 33 0
30MAR27 150.00 P 0.00 0.00 0.00 55.79 -0.96 47 0 246 0
30MAR27 152.50 P 0.00 0.00 0.00 57.98 -0.88 47 0 120 0
30MAR27 155.00 P 0.00 0.00 0.00 60.33 -0.89 47 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 62.70 -0.90 48 0 6 0
30MAR27 160.00 P 0.00 0.00 0.00 65.51 -0.71 50 0 113 0
30MAR27 162.50 P 0.00 0.00 0.00 67.50 -1.16 48 0 4 0
30MAR27 165.00 P 0.00 0.00 0.00 69.87 -1.29 48 0 22 0
30MAR27 167.50 P 0.00 0.00 0.00 72.34 -1.32 49 0 5 0
30MAR27 170.00 P 0.00 0.00 0.00 74.76 -1.40 50 0 163 0
30MAR27 172.50 P 0.00 0.00 0.00 77.24 -1.42 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 79.71 -1.45 51 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 82.21 -1.31 52 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 85.30 -0.72 57 0 63 0
30MAR27 182.50 P 0.00 0.00 0.00 87.21 -1.31 54 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 89.71 -1.32 55 0 3 0
30MAR27 187.50 P 0.00 0.00 0.00 92.21 -1.33 56 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 94.71 -1.32 57 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 97.21 -1.31 57 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 99.72 -1.32 58 0 0 0
29JUN27 67.50 P 4.18 4.18 4.18 3.94 -0.29 44 2 388 +2
29JUN27 70.00 P 4.60 4.60 4.60 4.68 -0.06 44 1 2,828 0
29JUN27 72.50 P 5.34 5.34 5.34 5.23 -0.33 44 65 485 +65
29JUN27 75.00 P 6.04 6.05 6.04 5.95 -0.39 43 130 143 +129
29JUN27 77.50 P 0.00 0.00 0.00 6.80 -0.40 43 0 533 0
29JUN27 80.00 P 7.65 7.65 7.51 7.71 -0.52 43 9 360 0
29JUN27 82.50 P 0.00 0.00 0.00 8.75 -0.52 43 0 384 0
29JUN27 85.00 P 9.92 9.92 9.60 9.79 -0.53 43 2 4,133 0
29JUN27 87.50 P 0.00 0.00 0.00 10.91 -0.64 43 0 2,557 0
29JUN27 90.00 P 11.95 11.95 11.95 12.14 -0.64 43 2 1,072 +2
29JUN27 92.50 P 0.00 0.00 0.00 13.36 -0.65 42 0 419 0
29JUN27 95.00 P 14.42 14.56 14.42 14.64 -0.78 42 61 2,572 +1
29JUN27 97.50 P 0.00 0.00 0.00 16.05 -0.78 42 0 1,062 0
29JUN27 100.00 P 0.00 0.00 0.00 17.47 -0.78 42 2,250 5,778 +2,042
29JUN27 102.50 P 0.00 0.00 0.00 18.89 -0.88 42 0 842 0
29JUN27 105.00 P 0.00 0.00 0.00 20.44 -0.92 42 0 805 0
29JUN27 107.50 P 0.00 0.00 0.00 22.03 -0.93 42 0 187 0
29JUN27 110.00 P 23.83 23.83 23.83 23.71 -0.96 42 55 1,182 -55
29JUN27 112.50 P 0.00 0.00 0.00 25.87 -0.60 43 0 324 0
29JUN27 115.00 P 0.00 0.00 0.00 27.71 -0.62 43 0 189 0
29JUN27 117.50 P 0.00 0.00 0.00 29.54 -0.66 43 0 371 0
29JUN27 120.00 P 0.00 0.00 0.00 31.43 -0.83 44 0 365 0
29JUN27 122.50 P 0.00 0.00 0.00 33.38 -0.68 44 0 90 0
29JUN27 125.00 P 0.00 0.00 0.00 35.34 -0.69 44 0 357 0
29JUN27 127.50 P 0.00 0.00 0.00 37.24 -0.81 44 0 2 0
29JUN27 130.00 P 0.00 0.00 0.00 39.36 -0.73 44 0 208 0
29JUN27 132.50 P 0.00 0.00 0.00 41.29 -0.87 44 0 4 0
29JUN27 135.00 P 0.00 0.00 0.00 43.41 -0.84 44 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 45.34 -1.11 44 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 47.59 -1.11 44 0 60 0
29JUN27 142.50 P 0.00 0.00 0.00 49.94 -0.77 45 0 3 0
29JUN27 145.00 P 0.00 0.00 0.00 52.13 -0.77 45 0 6 0
29JUN27 147.50 P 0.00 0.00 0.00 54.33 -0.79 45 0 0 0
29JUN27 150.00 P 58.18 58.18 56.00 56.21 -1.16 44 2 21 0
29JUN27 152.50 P 0.00 0.00 0.00 58.81 -0.81 45 0 1 0
29JUN27 155.00 P 0.00 0.00 0.00 61.09 -0.80 45 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 63.41 -0.83 46 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 65.73 -0.78 46 0 70 0
TOTAL PUT 36,662 871,634 +13,779
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$ 7.79
30JUL26 5.00 C 0.00 0.00 0.00 2.80 +0.09 56 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.56 +0.10 76 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.30 +0.08 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.07 +0.10 68 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.81 +0.07 51 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.54 +0.03 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.36 +0.11 58 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.14 +0.09 56 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.95 +0.08 57 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.75 +0.04 54 0 185 0
30JUL26 7.50 C 0.59 0.59 0.59 0.60 +0.03 55 1 226 +1
30JUL26 7.75 C 0.00 0.00 0.00 0.47 +0.02 55 0 115 0
30JUL26 8.00 C 0.40 0.41 0.40 0.37 +0.02 57 25 105 0
30JUL26 8.25 C 0.00 0.00 0.00 0.28 +0.01 57 0 30 0
30JUL26 8.50 C 0.25 0.25 0.25 0.21 +0.01 57 23 138 +23
30JUL26 8.75 C 0.00 0.00 0.00 0.16 0.00 58 0 182 0
30JUL26 9.00 C 0.15 0.15 0.13 0.11 -0.01 57 53 163 -31
30JUL26 9.25 C 0.12 0.12 0.10 0.08 0.00 58 290 404 +285
30JUL26 9.50 C 0.00 0.00 0.00 0.06 0.00 59 0 148 0
30JUL26 9.75 C 0.07 0.07 0.07 0.04 0.00 58 25 71 +25
30JUL26 10.00 C 0.05 0.05 0.05 0.03 0.00 59 30 392 0
30JUL26 10.50 C 0.00 0.00 0.00 0.02 0.00 63 0 675 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 63 0 373 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 70 0 79 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 378 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 83 0 259 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 88 0 395 0
30JUL26 13.50 C 0.01 0.01 0.01 0.01 0.00 94 5 164 +5
30JUL26 14.00 C 0.01 0.01 0.01 0.01 0.00 99 5 1,211 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 104 0 594 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 109 0 382 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 113 0 55 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 118 0 171 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 122 0 57 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 126 0 20 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 130 0 76 0
28AUG26 5.00 C 0.00 0.00 0.00 2.81 +0.08 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.60 +0.14 65 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.38 +0.16 67 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.12 +0.14 58 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.86 +0.09 48 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.65 +0.09 51 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.49 +0.10 57 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.31 +0.11 58 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.13 +0.09 57 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.00 +0.11 59 0 15 0
28AUG26 7.50 C 0.00 0.00 0.00 0.81 +0.05 54 0 15 0
28AUG26 7.75 C 0.00 0.00 0.00 0.69 +0.04 55 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.58 +0.04 55 0 21 0
28AUG26 8.25 C 0.00 0.00 0.00 0.49 +0.04 56 0 30 0
28AUG26 8.50 C 0.00 0.00 0.00 0.41 +0.03 56 0 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.35 +0.03 57 0 57 0
28AUG26 9.00 C 0.30 0.30 0.30 0.29 +0.02 57 38 140 +20
28AUG26 9.25 C 0.00 0.00 0.00 0.23 +0.01 56 0 40 0
28AUG26 9.50 C 0.00 0.00 0.00 0.19 +0.01 57 0 37 0
28AUG26 9.75 C 0.00 0.00 0.00 0.15 0.00 56 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.12 0.00 56 0 84 0
28AUG26 10.50 C 0.00 0.00 0.00 0.08 0.00 57 0 86 0
28AUG26 11.00 C 0.00 0.00 0.00 0.05 0.00 57 0 71 0
28AUG26 11.50 C 0.00 0.00 0.00 0.03 0.00 56 0 47 0
28AUG26 12.00 C 0.00 0.00 0.00 0.02 0.00 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 63 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 70 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 73 0 35 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 76 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 79 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 82 0 10 0
29SEP26 4.70 C 0.00 0.00 0.00 3.11 +0.08 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 3.02 +0.09 51 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.92 +0.09 49 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.84 +0.11 60 0 12 0
29SEP26 5.25 C 0.00 0.00 0.00 2.60 +0.12 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.42 +0.16 68 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.16 +0.13 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.98 +0.16 63 0 78 0
29SEP26 6.25 C 0.00 0.00 0.00 1.73 +0.08 56 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.57 +0.12 59 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.39 +0.08 59 0 107 0
29SEP26 7.00 C 0.00 0.00 0.00 1.22 +0.08 58 0 38 0
29SEP26 7.25 C 0.00 0.00 0.00 1.06 +0.06 57 0 123 0
29SEP26 7.50 C 0.96 0.96 0.96 0.92 +0.05 56 15 90 +15
29SEP26 7.75 C 0.00 0.00 0.00 0.80 +0.05 56 0 104 0
29SEP26 8.00 C 0.00 0.00 0.00 0.69 +0.05 56 0 138 0
29SEP26 8.25 C 0.00 0.00 0.00 0.59 +0.04 56 0 62 0
29SEP26 8.50 C 0.00 0.00 0.00 0.50 +0.03 55 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 0.43 +0.04 55 0 92 0
29SEP26 9.00 C 0.00 0.00 0.00 0.37 +0.04 56 0 163 0
29SEP26 9.25 C 0.00 0.00 0.00 0.31 +0.03 55 0 93 0
29SEP26 9.50 C 0.00 0.00 0.00 0.26 +0.02 55 0 247 0
29SEP26 9.75 C 0.00 0.00 0.00 0.22 +0.02 55 0 50 0
29SEP26 10.00 C 0.00 0.00 0.00 0.18 +0.01 55 0 115 0
29SEP26 10.50 C 0.18 0.18 0.18 0.13 +0.01 55 30 277 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 +0.01 55 0 115 0
29SEP26 11.50 C 0.11 0.11 0.11 0.06 0.00 55 25 1,076 0
29SEP26 12.00 C 0.00 0.00 0.00 0.05 +0.01 56 0 79 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 0.00 55 0 75 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 0.00 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 68 0 35 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 26 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 72 0 49 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,000 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 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 2.90 +0.16 71 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.68 +0.16 70 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.44 +0.14 65 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.22 +0.12 63 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.01 +0.12 61 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.81 +0.10 59 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.62 +0.07 58 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.44 +0.08 56 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.29 +0.06 57 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.14 +0.04 56 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.01 +0.04 56 0 30 0
29OCT26 7.75 C 0.00 0.00 0.00 0.89 +0.04 55 0 75 0
29OCT26 8.00 C 0.00 0.00 0.00 0.78 +0.03 55 0 30 0
29OCT26 8.25 C 0.00 0.00 0.00 0.69 +0.03 55 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 0.60 +0.02 55 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.53 +0.02 55 0 15 0
29OCT26 9.00 C 0.00 0.00 0.00 0.46 +0.02 55 0 70 0
29OCT26 9.25 C 0.48 0.48 0.48 0.40 +0.01 54 55 70 +55
29OCT26 9.50 C 0.00 0.00 0.00 0.35 +0.02 54 0 15 0
29OCT26 9.75 C 0.00 0.00 0.00 0.30 +0.01 54 0 15 0
29OCT26 10.00 C 0.00 0.00 0.00 0.26 +0.01 54 0 15 0
30DEC26 5.00 C 0.00 0.00 0.00 2.92 +0.15 64 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.71 +0.15 63 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.49 +0.13 60 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.29 +0.11 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.09 +0.09 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.91 +0.08 56 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.74 +0.06 56 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.59 +0.07 55 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.44 +0.05 55 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.32 +0.06 55 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.19 +0.06 54 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.09 +0.05 54 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.98 +0.03 54 0 19 0
30DEC26 8.25 C 0.00 0.00 0.00 0.89 +0.03 54 0 6 0
30DEC26 8.50 C 0.00 0.00 0.00 0.80 +0.03 54 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.73 +0.03 54 0 8 0
30DEC26 9.00 C 0.00 0.00 0.00 0.66 +0.02 54 0 77 0
30DEC26 9.25 C 0.00 0.00 0.00 0.59 +0.02 53 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.54 +0.02 54 0 15 0
30DEC26 9.75 C 0.00 0.00 0.00 0.49 +0.02 54 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.44 +0.02 54 0 28 0
30DEC26 10.50 C 0.00 0.00 0.00 0.36 +0.02 54 0 576 0
30DEC26 11.00 C 0.00 0.00 0.00 0.29 +0.01 54 0 337 0
30DEC26 11.50 C 0.00 0.00 0.00 0.23 +0.01 53 0 15 0
30DEC26 12.00 C 0.00 0.00 0.00 0.19 +0.01 53 0 75 0
30DEC26 12.50 C 0.00 0.00 0.00 0.15 0.00 53 0 124 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 0.00 53 0 430 0
30DEC26 13.50 C 0.00 0.00 0.00 0.10 0.00 53 0 62 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 0.00 53 0 104 0
30DEC26 14.50 C 0.00 0.00 0.00 0.07 0.00 54 0 672 0
30DEC26 15.00 C 0.00 0.00 0.00 0.06 +0.01 55 0 1,150 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 +0.01 55 0 541 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 +0.01 54 0 21 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 +0.01 52 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 54 0 17 0
30MAR27 5.00 C 0.00 0.00 0.00 3.00 +0.15 60 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.79 +0.11 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.60 +0.09 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.41 +0.09 56 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.25 +0.09 55 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.08 +0.08 55 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.94 +0.07 54 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.80 +0.07 54 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.67 +0.07 54 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.55 +0.06 53 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.43 +0.05 53 0 151 0
30MAR27 7.75 C 0.00 0.00 0.00 1.33 +0.05 53 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.23 +0.05 53 0 4 0
30MAR27 8.25 C 0.00 0.00 0.00 1.14 +0.05 53 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.06 +0.07 53 0 50 0
30MAR27 8.75 C 0.00 0.00 0.00 0.98 +0.03 53 0 50 0
30MAR27 9.00 C 0.00 0.00 0.00 0.90 +0.02 53 0 8 0
30MAR27 9.25 C 0.00 0.00 0.00 0.84 +0.03 53 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.78 +0.03 53 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.71 +0.02 52 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.66 +0.02 52 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.57 +0.02 53 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.48 +0.01 52 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.41 +0.01 52 0 55 0
30MAR27 12.00 C 0.00 0.00 0.00 0.35 +0.01 52 0 14 0
30MAR27 12.50 C 0.00 0.00 0.00 0.30 +0.01 52 0 10 0
30MAR27 13.00 C 0.00 0.00 0.00 0.26 +0.01 52 0 157 0
30MAR27 13.50 C 0.00 0.00 0.00 0.22 +0.01 52 0 108 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 0.00 52 0 500 0
30MAR27 14.50 C 0.00 0.00 0.00 0.16 0.00 52 0 815 0
30MAR27 15.00 C 0.00 0.00 0.00 0.14 +0.01 52 0 309 0
30MAR27 15.50 C 0.00 0.00 0.00 0.12 0.00 52 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.10 0.00 52 0 15 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 0.00 52 0 4 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 +0.01 53 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 +0.01 53 0 50 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 +0.01 53 0 4 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 +0.01 53 0 15 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 +0.01 52 0 16 0
29JUN27 5.00 C 0.00 0.00 0.00 3.10 +0.10 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.91 +0.07 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.74 +0.08 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.58 +0.07 55 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.43 +0.08 55 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.28 +0.08 54 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.15 +0.08 54 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.01 +0.07 54 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.90 +0.07 54 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.78 +0.06 54 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.67 +0.07 54 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.57 +0.07 53 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.48 +0.07 53 0 4 0
29JUN27 8.25 C 0.00 0.00 0.00 1.38 +0.06 53 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.30 +0.06 53 0 200 0
29JUN27 8.75 C 0.00 0.00 0.00 1.22 +0.05 53 0 200 0
29JUN27 9.00 C 0.00 0.00 0.00 1.15 +0.06 53 0 1 0
29JUN27 9.25 C 0.00 0.00 0.00 1.07 +0.03 53 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.01 +0.03 53 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.95 +0.03 53 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.89 +0.03 53 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.79 +0.03 53 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.69 +0.02 52 0 39 0
29JUN27 11.50 C 0.00 0.00 0.00 0.61 +0.02 53 0 24 0
29JUN27 12.00 C 0.00 0.00 0.00 0.54 +0.02 52 0 2 0
29JUN27 12.50 C 0.00 0.00 0.00 0.47 +0.02 52 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.42 +0.02 52 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.37 +0.01 52 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.33 +0.02 52 0 56 0
29JUN27 14.50 C 0.00 0.00 0.00 0.29 +0.01 52 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.26 +0.01 52 0 55 0
29JUN27 15.50 C 0.00 0.00 0.00 0.23 +0.01 52 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 0.00 52 0 0 0
TOTAL CALL 620 22,285 +398
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 84 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 68 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 -0.01 61 0 7 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 6 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 -0.02 57 0 29 0
30JUL26 6.50 P 0.06 0.07 0.06 0.06 -0.02 59 25 203 -15
30JUL26 6.75 P 0.12 0.12 0.10 0.09 -0.04 57 61 136 +43
30JUL26 7.00 P 0.16 0.16 0.16 0.15 -0.04 58 11 59 +10
30JUL26 7.25 P 0.21 0.22 0.21 0.22 -0.06 57 101 189 +100
30JUL26 7.50 P 0.34 0.34 0.31 0.32 -0.06 58 256 551 +250
30JUL26 7.75 P 0.44 0.44 0.44 0.44 -0.07 58 20 94 +20
30JUL26 8.00 P 0.00 0.00 0.00 0.58 -0.08 58 0 176 0
30JUL26 8.25 P 0.00 0.00 0.00 0.75 -0.08 60 0 231 0
30JUL26 8.50 P 0.00 0.00 0.00 0.93 -0.09 61 0 397 0
30JUL26 8.75 P 0.00 0.00 0.00 1.12 -0.10 60 0 215 0
30JUL26 9.00 P 0.00 0.00 0.00 1.34 -0.10 63 0 181 0
30JUL26 9.25 P 0.00 0.00 0.00 1.57 -0.09 67 0 108 0
30JUL26 9.50 P 0.00 0.00 0.00 1.79 -0.10 67 0 451 0
30JUL26 9.75 P 0.00 0.00 0.00 2.04 -0.10 73 0 54 0
30JUL26 10.00 P 0.00 0.00 0.00 2.27 -0.11 73 0 315 0
30JUL26 10.50 P 0.00 0.00 0.00 2.78 -0.10 86 0 328 0
30JUL26 11.00 P 0.00 0.00 0.00 3.22 -0.18 71 0 775 0
30JUL26 11.50 P 0.00 0.00 0.00 3.71 -0.16 0 0 85 0
30JUL26 12.00 P 0.00 0.00 0.00 4.26 -0.12 106 0 59 0
30JUL26 12.50 P 0.00 0.00 0.00 4.73 -0.12 100 0 20 0
30JUL26 13.00 P 0.00 0.00 0.00 5.21 -0.18 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.72 -0.17 105 0 1 0
30JUL26 14.00 P 0.00 0.00 0.00 6.21 -0.17 0 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 6.71 -0.15 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.21 -0.19 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.71 -0.19 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.21 -0.12 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.71 -0.18 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.25 -0.14 162 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 9.73 -0.13 155 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 -0.01 58 0 30 0
28AUG26 5.50 P 0.00 0.00 0.00 0.03 -0.01 56 0 190 0
28AUG26 5.75 P 0.00 0.00 0.00 0.05 -0.01 56 0 45 0
28AUG26 6.00 P 0.00 0.00 0.00 0.08 -0.02 57 0 75 0
28AUG26 6.25 P 0.12 0.12 0.12 0.12 -0.02 57 60 26 -19
28AUG26 6.50 P 0.00 0.00 0.00 0.17 -0.02 57 0 17 0
28AUG26 6.75 P 0.00 0.00 0.00 0.23 -0.03 56 0 5 0
28AUG26 7.00 P 0.00 0.00 0.00 0.32 -0.03 57 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.41 -0.04 57 0 80 0
28AUG26 7.50 P 0.00 0.00 0.00 0.52 -0.05 57 0 41 0
28AUG26 7.75 P 0.00 0.00 0.00 0.64 -0.06 57 0 65 0
28AUG26 8.00 P 0.73 0.73 0.73 0.79 -0.06 58 17 113 +17
28AUG26 8.25 P 0.00 0.00 0.00 0.94 -0.08 57 0 92 0
28AUG26 8.50 P 0.00 0.00 0.00 1.11 -0.08 58 0 197 0
28AUG26 8.75 P 0.00 0.00 0.00 1.28 -0.10 57 0 79 0
28AUG26 9.00 P 0.00 0.00 0.00 1.47 -0.11 57 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 1.70 -0.08 61 0 49 0
28AUG26 9.50 P 0.00 0.00 0.00 1.92 -0.08 62 0 47 0
28AUG26 9.75 P 0.00 0.00 0.00 2.10 -0.13 59 0 168 0
28AUG26 10.00 P 0.00 0.00 0.00 2.34 -0.11 62 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 2.79 -0.14 62 0 83 0
28AUG26 11.00 P 0.00 0.00 0.00 3.23 -0.19 55 0 75 0
28AUG26 11.50 P 0.00 0.00 0.00 3.73 -0.17 61 0 30 0
28AUG26 12.00 P 0.00 0.00 0.00 4.26 -0.15 74 0 8 0
28AUG26 12.50 P 0.00 0.00 0.00 4.75 -0.14 77 0 15 0
28AUG26 13.00 P 0.00 0.00 0.00 5.26 -0.13 85 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.75 -0.14 87 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.25 -0.13 91 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.74 -0.14 92 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.26 -0.14 102 0 24 0
28AUG26 15.50 P 0.00 0.00 0.00 7.74 -0.16 100 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 8.24 -0.13 104 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 8.74 -0.15 108 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 -0.01 48 0 10 0
29SEP26 4.80 P 0.00 0.00 0.00 0.02 -0.01 51 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.03 -0.01 53 0 15 0
29SEP26 5.00 P 0.00 0.00 0.00 0.04 -0.01 54 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.07 0.00 56 0 27 0
29SEP26 5.50 P 0.00 0.00 0.00 0.10 -0.01 55 0 20 0
29SEP26 5.75 P 0.14 0.14 0.14 0.14 -0.01 55 15 85 +15
29SEP26 6.00 P 0.00 0.00 0.00 0.19 -0.02 55 0 81 0
29SEP26 6.25 P 0.00 0.00 0.00 0.25 -0.03 54 0 37 0
29SEP26 6.50 P 0.00 0.00 0.00 0.32 -0.03 54 0 68 0
29SEP26 6.75 P 0.00 0.00 0.00 0.40 -0.03 53 0 30 0
29SEP26 7.00 P 0.47 0.47 0.47 0.51 -0.02 54 5 101 +5
29SEP26 7.25 P 0.00 0.00 0.00 0.62 -0.03 53 0 36 0
29SEP26 7.50 P 0.00 0.00 0.00 0.74 -0.04 53 0 64 0
29SEP26 7.75 P 0.00 0.00 0.00 0.88 -0.04 53 0 125 0
29SEP26 8.00 P 0.00 0.00 0.00 1.03 -0.04 52 0 183 0
29SEP26 8.25 P 0.00 0.00 0.00 1.19 -0.04 52 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 1.36 -0.05 52 0 452 0
29SEP26 8.75 P 0.00 0.00 0.00 1.53 -0.06 51 0 140 0
29SEP26 9.00 P 0.00 0.00 0.00 1.72 -0.06 50 0 177 0
29SEP26 9.25 P 0.00 0.00 0.00 1.91 -0.07 49 0 170 0
29SEP26 9.50 P 0.00 0.00 0.00 2.12 -0.06 49 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 2.32 -0.12 47 0 154 0
29SEP26 10.00 P 0.00 0.00 0.00 2.53 -0.11 45 0 120 0
29SEP26 10.50 P 0.00 0.00 0.00 2.97 -0.12 39 0 206 0
29SEP26 11.00 P 0.00 0.00 0.00 3.41 -0.14 0 0 1,450 0
29SEP26 11.50 P 0.00 0.00 0.00 3.87 -0.13 0 0 47 0
29SEP26 12.00 P 0.00 0.00 0.00 4.36 -0.14 0 0 363 0
29SEP26 12.50 P 0.00 0.00 0.00 4.85 -0.11 0 0 198 0
29SEP26 13.00 P 0.00 0.00 0.00 5.33 -0.13 0 0 143 0
29SEP26 13.50 P 0.00 0.00 0.00 5.82 -0.13 0 0 1,592 0
29SEP26 14.00 P 0.00 0.00 0.00 6.31 -0.13 0 0 60 0
29SEP26 14.50 P 0.00 0.00 0.00 6.80 -0.13 0 0 88 0
29SEP26 15.00 P 0.00 0.00 0.00 7.29 -0.12 0 0 30 0
29SEP26 15.50 P 0.00 0.00 0.00 7.79 -0.11 0 0 59 0
29SEP26 16.00 P 0.00 0.00 0.00 8.28 -0.12 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 8.78 -0.11 0 0 14 0
29SEP26 17.00 P 0.00 0.00 0.00 9.27 -0.12 0 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 9.77 -0.12 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.26 -0.12 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.76 -0.11 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.26 -0.11 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.75 -0.14 0 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.08 -0.01 55 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.11 -0.01 54 0 15 0
29OCT26 5.50 P 0.00 0.00 0.00 0.15 -0.02 54 0 15 0
29OCT26 5.75 P 0.20 0.20 0.20 0.20 -0.02 54 15 30 +15
29OCT26 6.00 P 0.25 0.25 0.25 0.26 -0.03 54 15 30 +15
29OCT26 6.25 P 0.00 0.00 0.00 0.32 -0.04 53 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.41 -0.03 53 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.50 -0.04 53 0 15 0
29OCT26 7.00 P 0.57 0.57 0.57 0.60 -0.04 52 60 130 +60
29OCT26 7.25 P 0.00 0.00 0.00 0.72 -0.05 52 0 15 0
29OCT26 7.50 P 0.00 0.00 0.00 0.84 -0.06 52 0 285 0
29OCT26 7.75 P 0.00 0.00 0.00 0.99 -0.05 52 0 70 0
29OCT26 8.00 P 0.00 0.00 0.00 1.13 -0.06 52 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.29 -0.06 51 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.45 -0.07 51 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.63 -0.08 50 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.81 -0.08 50 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.00 -0.09 49 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.19 -0.11 48 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.39 -0.11 47 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.60 -0.12 47 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.15 -0.01 53 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.20 -0.02 54 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.25 -0.02 53 0 60 0
30DEC26 5.75 P 0.00 0.00 0.00 0.32 -0.03 53 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.39 -0.02 53 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.46 -0.05 52 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 0.55 -0.05 52 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.66 -0.04 52 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 0.77 -0.05 52 0 11 0
30DEC26 7.25 P 0.00 0.00 0.00 0.89 -0.05 51 0 45 0
30DEC26 7.50 P 0.00 0.00 0.00 1.02 -0.05 51 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.16 -0.06 51 0 17 0
30DEC26 8.00 P 0.00 0.00 0.00 1.31 -0.08 51 0 172 0
30DEC26 8.25 P 1.41 1.41 1.41 1.47 -0.09 51 50 52 +35
30DEC26 8.50 P 0.00 0.00 0.00 1.62 -0.09 50 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 1.79 -0.10 50 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 1.97 -0.11 50 0 25 0
30DEC26 9.25 P 0.00 0.00 0.00 2.15 -0.12 49 0 6 0
30DEC26 9.50 P 0.00 0.00 0.00 2.34 -0.13 49 0 25 0
30DEC26 9.75 P 0.00 0.00 0.00 2.54 -0.13 49 0 138 0
30DEC26 10.00 P 0.00 0.00 0.00 2.73 -0.15 48 0 44 0
30DEC26 10.50 P 0.00 0.00 0.00 3.15 -0.15 47 0 32 0
30DEC26 11.00 P 0.00 0.00 0.00 3.61 -0.14 48 0 25 0
30DEC26 11.50 P 0.00 0.00 0.00 4.06 -0.14 48 0 35 0
30DEC26 12.00 P 0.00 0.00 0.00 4.51 -0.13 46 0 15 0
30DEC26 12.50 P 0.00 0.00 0.00 4.96 -0.15 42 0 28 0
30DEC26 13.00 P 0.00 0.00 0.00 5.44 -0.15 39 0 62 0
30DEC26 13.50 P 0.00 0.00 0.00 5.92 -0.14 0 0 30 0
30DEC26 14.00 P 0.00 0.00 0.00 6.38 -0.16 0 0 30 0
30DEC26 14.50 P 0.00 0.00 0.00 6.83 -0.19 0 0 601 0
30DEC26 15.00 P 0.00 0.00 0.00 7.36 -0.15 0 0 1,142 0
30DEC26 15.50 P 0.00 0.00 0.00 7.84 -0.14 0 0 541 0
30DEC26 16.00 P 0.00 0.00 0.00 8.33 -0.16 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.82 -0.16 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.31 -0.16 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.79 -0.15 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.30 -0.14 0 0 10 0
30DEC26 18.50 P 0.00 0.00 0.00 10.79 -0.14 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.28 -0.16 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.78 -0.14 0 0 24 0
30MAR27 5.00 P 0.00 0.00 0.00 0.25 -0.02 52 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.31 -0.02 52 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.38 -0.03 52 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.45 -0.01 52 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.53 -0.03 51 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.62 -0.03 51 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.72 -0.04 51 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.83 -0.03 50 0 1 0
30MAR27 7.00 P 0.00 0.00 0.00 0.95 -0.04 50 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.08 -0.04 50 0 6 0
30MAR27 7.50 P 0.00 0.00 0.00 1.21 -0.04 50 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.35 -0.06 50 0 5 0
30MAR27 8.00 P 0.00 0.00 0.00 1.50 -0.06 50 0 9 0
30MAR27 8.25 P 0.00 0.00 0.00 1.66 -0.06 50 0 55 0
30MAR27 8.50 P 0.00 0.00 0.00 1.82 -0.06 50 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 1.98 -0.08 49 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.15 -0.09 49 0 12 0
30MAR27 9.25 P 0.00 0.00 0.00 2.33 -0.10 49 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.51 -0.11 49 0 55 0
30MAR27 9.75 P 0.00 0.00 0.00 2.69 -0.13 48 0 16 0
30MAR27 10.00 P 0.00 0.00 0.00 2.89 -0.13 48 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 3.30 -0.13 48 0 7 0
30MAR27 11.00 P 0.00 0.00 0.00 3.71 -0.14 47 0 8 0
30MAR27 11.50 P 0.00 0.00 0.00 4.17 -0.12 48 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.61 -0.13 48 0 1 0
30MAR27 12.50 P 0.00 0.00 0.00 5.03 -0.17 45 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.49 -0.16 43 0 100 0
30MAR27 13.50 P 0.00 0.00 0.00 5.96 -0.17 42 0 100 0
30MAR27 14.00 P 0.00 0.00 0.00 6.44 -0.15 40 0 500 0
30MAR27 14.50 P 0.00 0.00 0.00 6.92 -0.14 28 0 800 0
30MAR27 15.00 P 0.00 0.00 0.00 7.41 -0.14 0 0 300 0
30MAR27 15.50 P 0.00 0.00 0.00 7.89 -0.13 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.36 -0.14 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.84 -0.14 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.33 -0.14 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.83 -0.11 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 10.32 -0.12 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 10.79 -0.15 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 11.30 -0.14 0 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.36 -0.01 53 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.44 -0.01 53 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.50 -0.04 52 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 0.58 -0.03 51 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.67 -0.02 51 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.77 -0.04 51 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.88 -0.03 51 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.99 -0.04 51 0 2 0
29JUN27 7.00 P 0.00 0.00 0.00 1.12 -0.04 50 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.25 -0.04 50 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.38 -0.04 50 0 1 0
29JUN27 7.75 P 0.00 0.00 0.00 1.53 -0.04 50 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 1.68 -0.06 50 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.83 -0.07 50 0 2 0
29JUN27 8.50 P 0.00 0.00 0.00 1.99 -0.07 50 0 200 0
29JUN27 8.75 P 0.00 0.00 0.00 2.16 -0.07 50 0 200 0
29JUN27 9.00 P 0.00 0.00 0.00 2.32 -0.09 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.49 -0.10 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.68 -0.10 49 0 6 0
29JUN27 9.75 P 0.00 0.00 0.00 2.86 -0.11 49 0 55 0
29JUN27 10.00 P 0.00 0.00 0.00 3.04 -0.13 48 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.44 -0.13 48 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.85 -0.13 48 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.26 -0.14 47 0 50 0
29JUN27 12.00 P 0.00 0.00 0.00 4.69 -0.14 47 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.13 -0.14 47 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.57 -0.15 46 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.06 -0.13 47 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 6.49 -0.15 44 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.98 -0.13 45 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 7.47 -0.13 46 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 7.92 -0.13 38 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 8.40 -0.13 0 0 0 0
TOTAL PUT 711 19,250 +551
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$ 3.35
30JUL26 2.20 C 0.00 0.00 0.00 1.15 +0.05 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 1.05 +0.05 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.95 +0.05 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.86 +0.05 60 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.76 +0.05 53 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.65 +0.04 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.56 +0.04 39 0 0 0
30JUL26 2.90 C 0.45 0.55 0.45 0.47 +0.02 42 2 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.39 +0.02 46 0 50 0
30JUL26 3.10 C 0.31 0.31 0.31 0.31 +0.03 44 1 33 +1
30JUL26 3.20 C 0.00 0.00 0.00 0.24 +0.01 44 0 333 0
30JUL26 3.30 C 0.00 0.00 0.00 0.19 +0.01 47 0 1,115 0
30JUL26 3.40 C 0.00 0.00 0.00 0.15 +0.01 49 0 235 0
30JUL26 3.50 C 0.16 0.16 0.16 0.11 +0.01 49 2 503 +2
30JUL26 3.60 C 0.08 0.08 0.08 0.08 +0.01 49 1 397 +1
30JUL26 3.70 C 0.00 0.00 0.00 0.06 +0.01 50 0 8,044 0
30JUL26 3.80 C 0.05 0.05 0.05 0.04 0.00 49 20 783 +12
30JUL26 3.90 C 0.00 0.00 0.00 0.03 0.00 51 0 232 0
30JUL26 4.00 C 0.04 0.04 0.04 0.02 0.00 51 7 205 +7
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 48 0 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 0.00 0.00 0.00 0.01 0.00 68 0 458 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 72 0 312 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 75 0 490 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 79 0 157 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 82 0 104 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 98 0 30 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 105 0 300 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 111 0 85 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 117 0 200 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 123 0 35 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 129 0 23 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 134 0 23 0
28AUG26 2.20 C 0.00 0.00 0.00 1.15 +0.05 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.05 +0.04 0 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.95 +0.04 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.86 +0.05 42 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.76 +0.04 37 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.67 +0.05 43 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.58 +0.05 43 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.50 +0.03 44 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.43 +0.04 46 0 10 0
28AUG26 3.10 C 0.00 0.00 0.00 0.36 +0.04 46 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.30 +0.02 46 0 12 0
28AUG26 3.30 C 0.00 0.00 0.00 0.24 +0.01 45 0 3 0
28AUG26 3.40 C 0.22 0.22 0.22 0.20 +0.01 47 2 2 +1
28AUG26 3.50 C 0.00 0.00 0.00 0.17 +0.02 48 0 52 0
28AUG26 3.60 C 0.00 0.00 0.00 0.14 +0.02 49 0 29 0
28AUG26 3.70 C 0.00 0.00 0.00 0.11 +0.01 49 0 8 0
28AUG26 3.80 C 0.11 0.11 0.11 0.09 +0.01 49 4 300 0
28AUG26 3.90 C 0.00 0.00 0.00 0.07 +0.01 49 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.05 0.00 47 0 18 0
28AUG26 4.10 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.03 0.00 48 0 227 0
28AUG26 4.30 C 0.00 0.00 0.00 0.02 0.00 46 0 120 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 43 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 0.00 0.00 0.00 0.01 0.00 48 0 20 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 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 55 0 7 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 57 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 1.15 +0.04 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.05 +0.03 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.86 +0.03 37 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.77 +0.03 42 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.68 +0.03 41 0 1 0
29SEP26 2.80 C 0.00 0.00 0.00 0.60 +0.03 43 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.54 +0.03 47 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.47 +0.03 47 0 3 0
29SEP26 3.10 C 0.00 0.00 0.00 0.40 +0.02 45 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.35 +0.02 46 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.30 +0.01 46 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.25 0.00 45 0 70 0
29SEP26 3.50 C 0.00 0.00 0.00 0.22 +0.01 47 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.18 0.00 46 0 19 0
29SEP26 3.70 C 0.00 0.00 0.00 0.16 +0.01 47 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 0.00 46 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.11 0.00 47 0 3 0
29SEP26 4.00 C 0.00 0.00 0.00 0.09 0.00 46 0 109 0
29SEP26 4.10 C 0.00 0.00 0.00 0.08 0.00 48 0 31 0
29SEP26 4.20 C 0.00 0.00 0.00 0.06 -0.01 46 0 10 0
29SEP26 4.30 C 0.00 0.00 0.00 0.05 0.00 46 0 501 0
29SEP26 4.40 C 0.00 0.00 0.00 0.04 0.00 46 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.03 0.00 45 0 1,308 0
29SEP26 4.60 C 0.00 0.00 0.00 0.02 0.00 43 0 85 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 301 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 158 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 4,204 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 738 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 53 0 8,172 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 691 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 60 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 78 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 83 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 0.00 100 0 2 0
29OCT26 2.20 C 0.00 0.00 0.00 1.15 +0.04 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.06 +0.04 42 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.96 +0.04 38 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.87 +0.04 41 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.79 +0.04 45 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.71 +0.04 45 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.62 +0.02 42 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.56 +0.03 44 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.49 +0.01 44 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.43 +0.01 43 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.38 +0.01 44 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.34 +0.01 45 0 0 0
29OCT26 3.40 C 0.31 0.31 0.31 0.30 +0.02 45 1 22 +1
29OCT26 3.50 C 0.00 0.00 0.00 0.26 +0.01 45 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.23 +0.01 46 0 139 0
29OCT26 3.70 C 0.21 0.21 0.21 0.20 +0.01 46 288 288 +288
29OCT26 3.80 C 0.00 0.00 0.00 0.17 +0.01 46 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.13 +0.01 46 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.11 0.00 46 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.10 - 47 0 0 -
30DEC26 2.20 C 0.00 0.00 0.00 1.17 +0.05 46 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.08 +0.04 46 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.99 +0.04 45 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.91 +0.03 45 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.85 +0.05 48 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.78 +0.05 48 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.71 +0.03 47 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.64 +0.02 46 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.58 +0.02 46 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.53 +0.02 46 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.48 +0.02 46 0 60 0
30DEC26 3.30 C 0.00 0.00 0.00 0.45 +0.03 48 0 182 0
30DEC26 3.40 C 0.00 0.00 0.00 0.40 +0.02 47 0 4 0
30DEC26 3.50 C 0.00 0.00 0.00 0.36 +0.02 47 0 15 0
30DEC26 3.60 C 0.34 0.35 0.33 0.34 +0.03 48 1,001 1,738 +1,001
30DEC26 3.70 C 0.00 0.00 0.00 0.31 +0.04 49 0 1,009 0
30DEC26 3.80 C 0.26 0.29 0.26 0.28 +0.03 49 24 859 +4
30DEC26 3.90 C 0.00 0.00 0.00 0.25 +0.03 48 0 23 0
30DEC26 4.00 C 0.00 0.00 0.00 0.23 +0.03 49 0 611 0
30DEC26 4.10 C 0.00 0.00 0.00 0.21 +0.03 49 0 1,208 0
30DEC26 4.20 C 0.00 0.00 0.00 0.18 +0.02 48 0 163 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 +0.02 48 0 218 0
30DEC26 4.40 C 0.00 0.00 0.00 0.15 +0.02 49 0 32 0
30DEC26 4.50 C 0.00 0.00 0.00 0.13 +0.02 48 0 190 0
30DEC26 4.60 C 0.00 0.00 0.00 0.12 +0.02 49 0 43 0
30DEC26 4.70 C 0.00 0.00 0.00 0.11 +0.02 49 0 111 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 +0.02 49 0 30 0
30DEC26 4.90 C 0.00 0.00 0.00 0.09 +0.02 49 0 122 0
30DEC26 5.00 C 0.13 0.13 0.13 0.08 +0.02 49 100 461 +100
30DEC26 5.25 C 0.00 0.00 0.00 0.06 +0.01 49 0 48 0
30DEC26 5.50 C 0.00 0.00 0.00 0.05 +0.01 50 0 2,100 0
30DEC26 5.75 C 0.00 0.00 0.00 0.04 +0.01 50 0 404 0
30DEC26 6.00 C 0.00 0.00 0.00 0.03 +0.01 50 0 271 0
30DEC26 6.25 C 0.00 0.00 0.00 0.02 +0.01 49 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 315 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 300 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 33 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 88 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 60 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 62 0 2 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 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 67 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 1.23 +0.05 50 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.15 +0.05 50 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.07 +0.05 48 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 1.00 +0.05 48 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.93 +0.04 48 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.86 +0.04 47 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.80 +0.03 47 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.74 +0.02 46 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.69 +0.03 47 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.63 +0.01 46 0 5 0
30MAR27 3.20 C 0.61 0.61 0.61 0.57 -0.01 45 30 71 0
30MAR27 3.30 C 0.00 0.00 0.00 0.53 +0.01 45 0 6 0
30MAR27 3.40 C 0.00 0.00 0.00 0.50 +0.01 46 0 30 0
30MAR27 3.50 C 0.00 0.00 0.00 0.47 +0.01 47 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.44 +0.02 47 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.41 +0.02 48 0 5,043 0
30MAR27 3.80 C 0.00 0.00 0.00 0.38 +0.02 48 0 410 0
30MAR27 3.90 C 0.00 0.00 0.00 0.35 +0.02 48 0 340 0
30MAR27 4.00 C 0.00 0.00 0.00 0.32 +0.01 47 0 5,040 0
30MAR27 4.10 C 0.00 0.00 0.00 0.30 +0.02 48 0 170 0
30MAR27 4.20 C 0.00 0.00 0.00 0.27 +0.01 47 0 30 0
30MAR27 4.30 C 0.00 0.00 0.00 0.25 +0.01 47 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.23 +0.01 47 0 20 0
30MAR27 4.50 C 0.00 0.00 0.00 0.21 +0.01 47 0 510 0
30MAR27 4.60 C 0.00 0.00 0.00 0.19 0.00 47 0 1,020 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 +0.01 47 0 1,005 0
30MAR27 4.80 C 0.00 0.00 0.00 0.16 0.00 47 0 100 0
30MAR27 4.90 C 0.00 0.00 0.00 0.15 0.00 47 0 1,000 0
30MAR27 5.00 C 0.00 0.00 0.00 0.14 0.00 47 0 3,006 0
30MAR27 5.25 C 0.00 0.00 0.00 0.11 0.00 47 0 2,150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.09 0.00 47 0 6 0
30MAR27 5.75 C 0.00 0.00 0.00 0.08 +0.01 48 0 1 0
30MAR27 6.00 C 0.00 0.00 0.00 0.06 0.00 47 0 632 0
30MAR27 6.25 C 0.00 0.00 0.00 0.05 0.00 47 0 12 0
30MAR27 6.50 C 0.00 0.00 0.00 0.04 0.00 47 0 25 0
30MAR27 6.75 C 0.00 0.00 0.00 0.03 0.00 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.02 0.00 45 0 14 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 42 0 150 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 43 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 1.29 +0.05 51 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.21 +0.05 49 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.14 +0.05 49 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 1.07 +0.03 48 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 1.00 +0.04 47 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.94 +0.04 47 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.88 +0.02 47 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.83 +0.03 47 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.77 +0.02 46 0 40 0
29JUN27 3.10 C 0.00 0.00 0.00 0.72 +0.02 46 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.68 +0.02 47 0 11 0
29JUN27 3.30 C 0.00 0.00 0.00 0.64 +0.02 47 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.59 0.00 46 0 5 0
29JUN27 3.50 C 0.00 0.00 0.00 0.56 +0.01 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.53 +0.02 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.50 +0.02 47 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.47 +0.02 47 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.44 +0.02 47 0 2 0
29JUN27 4.00 C 0.42 0.42 0.42 0.41 +0.02 47 1 7 +1
29JUN27 4.10 C 0.00 0.00 0.00 0.39 +0.02 48 0 200 0
29JUN27 4.20 C 0.00 0.00 0.00 0.36 +0.02 47 0 32 0
29JUN27 4.30 C 0.00 0.00 0.00 0.34 +0.02 48 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.31 +0.01 47 0 5 0
29JUN27 4.50 C 0.00 0.00 0.00 0.30 +0.02 48 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.28 +0.02 48 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.26 +0.02 47 0 16 0
TOTAL CALL 1,484 70,000 +1,419
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 76 0 60 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 53 0 316 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 -0.01 46 0 43 0
30JUL26 2.90 P 0.00 0.00 0.00 0.02 -0.02 46 0 337 0
30JUL26 3.00 P 0.00 0.00 0.00 0.04 -0.01 48 0 276 0
30JUL26 3.10 P 0.05 0.05 0.04 0.06 -0.02 47 105 212 +5
30JUL26 3.20 P 0.12 0.12 0.12 0.09 -0.03 46 17 135 0
30JUL26 3.30 P 0.00 0.00 0.00 0.14 -0.03 48 0 196 0
30JUL26 3.40 P 0.17 0.19 0.17 0.18 -0.05 45 8 147 +5
30JUL26 3.50 P 0.00 0.00 0.00 0.26 -0.04 51 0 8,222 0
30JUL26 3.60 P 0.00 0.00 0.00 0.33 -0.05 51 0 538 0
30JUL26 3.70 P 0.00 0.00 0.00 0.41 -0.06 52 0 2,500 0
30JUL26 3.80 P 0.00 0.00 0.00 0.49 -0.05 52 0 1,260 0
30JUL26 3.90 P 0.00 0.00 0.00 0.58 -0.05 54 0 234 0
30JUL26 4.00 P 0.00 0.00 0.00 0.68 -0.04 60 0 429 0
30JUL26 4.10 P 0.00 0.00 0.00 0.78 -0.04 65 0 200 0
30JUL26 4.20 P 0.00 0.00 0.00 0.88 -0.04 71 0 59 0
30JUL26 4.30 P 0.00 0.00 0.00 0.98 -0.05 76 0 507 0
30JUL26 4.40 P 0.00 0.00 0.00 1.07 -0.04 74 0 203 0
30JUL26 4.50 P 0.00 0.00 0.00 1.18 -0.03 85 0 283 0
30JUL26 4.60 P 0.00 0.00 0.00 1.27 -0.04 83 0 32 0
30JUL26 4.70 P 0.00 0.00 0.00 1.37 -0.04 87 0 36 0
30JUL26 4.80 P 0.00 0.00 0.00 1.46 -0.06 81 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.57 -0.04 95 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.67 -0.05 99 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.92 -0.05 108 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.17 -0.05 116 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.42 -0.05 124 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.67 -0.05 132 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.92 -0.05 139 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.17 -0.05 146 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.42 -0.05 153 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 3.67 -0.05 159 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
28AUG26 2.50 P 0.00 0.00 0.00 0.02 0.00 51 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.04 -0.01 48 0 60 0
28AUG26 2.80 P 0.00 0.00 0.00 0.05 -0.02 45 0 15 0
28AUG26 2.90 P 0.00 0.00 0.00 0.07 -0.02 44 0 31 0
28AUG26 3.00 P 0.00 0.00 0.00 0.11 -0.02 47 0 50 0
28AUG26 3.10 P 0.00 0.00 0.00 0.14 -0.03 46 0 60 0
28AUG26 3.20 P 0.17 0.17 0.17 0.18 -0.04 45 1 92 0
28AUG26 3.30 P 0.00 0.00 0.00 0.24 -0.03 47 0 40 0
28AUG26 3.40 P 0.00 0.00 0.00 0.30 -0.04 48 0 155 0
28AUG26 3.50 P 0.00 0.00 0.00 0.37 -0.04 49 0 365 0
28AUG26 3.60 P 0.00 0.00 0.00 0.44 -0.05 49 0 314 0
28AUG26 3.70 P 0.00 0.00 0.00 0.52 -0.05 51 0 1,283 0
28AUG26 3.80 P 0.00 0.00 0.00 0.60 -0.05 51 0 110 0
28AUG26 3.90 P 0.00 0.00 0.00 0.69 -0.05 53 0 206 0
28AUG26 4.00 P 0.00 0.00 0.00 0.78 -0.04 55 0 61 0
28AUG26 4.10 P 0.00 0.00 0.00 0.87 -0.04 56 0 60 0
28AUG26 4.20 P 0.00 0.00 0.00 0.96 -0.06 57 0 60 0
28AUG26 4.30 P 0.00 0.00 0.00 1.06 -0.05 61 0 15 0
28AUG26 4.40 P 0.00 0.00 0.00 1.15 -0.05 61 0 1 0
28AUG26 4.50 P 0.00 0.00 0.00 1.25 -0.05 64 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.35 -0.04 67 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.45 -0.04 70 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.55 -0.04 73 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.64 -0.05 72 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.74 -0.05 75 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.98 -0.04 76 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 2.23 -0.04 82 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.48 -0.04 88 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.72 -0.05 86 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.97 -0.04 91 0 21 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.04 -0.01 49 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.05 -0.01 47 0 3 0
29SEP26 2.70 P 0.00 0.00 0.00 0.07 -0.02 47 0 141 0
29SEP26 2.80 P 0.00 0.00 0.00 0.09 -0.02 46 0 290 0
29SEP26 2.90 P 0.00 0.00 0.00 0.12 -0.02 46 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.15 -0.03 45 0 20 0
29SEP26 3.10 P 0.00 0.00 0.00 0.19 -0.04 45 0 5 0
29SEP26 3.20 P 0.23 0.23 0.23 0.24 -0.03 46 2 58 0
29SEP26 3.30 P 0.00 0.00 0.00 0.29 -0.04 45 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.35 -0.04 46 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.42 -0.05 47 0 27 0
29SEP26 3.60 P 0.00 0.00 0.00 0.49 -0.05 48 0 327 0
29SEP26 3.70 P 0.00 0.00 0.00 0.57 -0.05 49 0 187 0
29SEP26 3.80 P 0.00 0.00 0.00 0.64 -0.06 49 0 801 0
29SEP26 3.90 P 0.00 0.00 0.00 0.72 -0.06 49 0 76 0
29SEP26 4.00 P 0.00 0.00 0.00 0.81 -0.06 51 0 381 0
29SEP26 4.10 P 0.00 0.00 0.00 0.90 -0.05 52 0 79 0
29SEP26 4.20 P 0.00 0.00 0.00 0.99 -0.06 53 0 371 0
29SEP26 4.30 P 0.00 0.00 0.00 1.08 -0.06 54 0 222 0
29SEP26 4.40 P 0.00 0.00 0.00 1.17 -0.06 55 0 6 0
29SEP26 4.50 P 0.00 0.00 0.00 1.27 -0.05 57 0 2,655 0
29SEP26 4.60 P 0.00 0.00 0.00 1.37 -0.05 60 0 3,536 0
29SEP26 4.70 P 0.00 0.00 0.00 1.46 -0.05 60 0 128 0
29SEP26 4.80 P 0.00 0.00 0.00 1.56 -0.05 63 0 8,000 0
29SEP26 4.90 P 0.00 0.00 0.00 1.66 -0.04 65 0 259 0
29SEP26 5.00 P 0.00 0.00 0.00 1.75 -0.04 64 0 544 0
29SEP26 5.25 P 0.00 0.00 0.00 1.99 -0.05 66 0 460 0
29SEP26 5.50 P 0.00 0.00 0.00 2.24 -0.04 71 0 183 0
29SEP26 5.75 P 0.00 0.00 0.00 2.48 -0.05 71 0 126 0
29SEP26 6.00 P 0.00 0.00 0.00 2.73 -0.04 76 0 87 0
29SEP26 6.25 P 0.00 0.00 0.00 2.97 -0.05 74 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.22 -0.05 78 0 28 0
29SEP26 6.75 P 0.00 0.00 0.00 3.47 -0.05 82 0 3 0
29SEP26 7.00 P 0.00 0.00 0.00 3.72 -0.05 86 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.97 -0.05 89 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.22 -0.04 93 0 57 0
29SEP26 7.75 P 0.00 0.00 0.00 4.47 -0.04 96 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 4.72 -0.04 99 0 30 0
29SEP26 8.25 P 0.00 0.00 0.00 4.96 -0.05 95 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 5.21 -0.05 98 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 5.46 -0.05 101 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 5.71 -0.05 104 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 5.96 -0.05 107 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 6.21 -0.05 110 0 3 0
29SEP26 9.75 P 0.00 0.00 0.00 6.46 -0.05 113 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 6.71 -0.05 115 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.04 -0.01 47 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.07 -0.01 45 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.09 -0.02 45 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.12 -0.02 45 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.15 -0.02 45 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.19 -0.02 45 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.23 -0.03 45 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.28 -0.02 45 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.33 -0.03 45 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.39 -0.04 45 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.47 -0.04 48 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.53 -0.05 47 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.60 -0.05 47 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.68 -0.05 48 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.76 -0.05 49 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.84 -0.05 49 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.93 -0.05 51 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 1.01 - 50 0 0 -
30DEC26 2.20 P 0.00 0.00 0.00 0.05 0.00 49 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.07 0.00 50 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.09 0.00 49 0 37 0
30DEC26 2.50 P 0.00 0.00 0.00 0.11 0.00 49 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.13 0.00 47 0 10 0
30DEC26 2.70 P 0.00 0.00 0.00 0.16 0.00 48 0 110 0
30DEC26 2.80 P 0.00 0.00 0.00 0.19 -0.01 47 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.23 -0.01 47 0 18 0
30DEC26 3.00 P 0.00 0.00 0.00 0.27 -0.02 47 0 15,006 0
30DEC26 3.10 P 0.00 0.00 0.00 0.31 -0.02 46 0 29 0
30DEC26 3.20 P 0.00 0.00 0.00 0.36 -0.02 46 0 9 0
30DEC26 3.30 P 0.00 0.00 0.00 0.42 -0.01 47 0 2 0
30DEC26 3.40 P 0.46 0.48 0.46 0.50 0.00 49 613 613 +612
30DEC26 3.50 P 0.00 0.00 0.00 0.55 -0.03 48 0 46 0
30DEC26 3.60 P 0.00 0.00 0.00 0.61 -0.03 48 0 9 0
30DEC26 3.70 P 0.00 0.00 0.00 0.69 -0.03 49 0 2,374 0
30DEC26 3.80 P 0.00 0.00 0.00 0.77 -0.03 51 0 73 0
30DEC26 3.90 P 0.00 0.00 0.00 0.84 -0.03 50 0 7,100 0
30DEC26 4.00 P 0.00 0.00 0.00 0.92 -0.03 51 0 46 0
30DEC26 4.10 P 0.00 0.00 0.00 1.00 -0.03 51 0 39 0
30DEC26 4.20 P 0.00 0.00 0.00 1.08 -0.04 51 0 112 0
30DEC26 4.30 P 0.00 0.00 0.00 1.17 -0.04 53 0 165 0
30DEC26 4.40 P 0.00 0.00 0.00 1.25 -0.04 52 0 151 0
30DEC26 4.50 P 0.00 0.00 0.00 1.34 -0.04 53 0 216 0
30DEC26 4.60 P 0.00 0.00 0.00 1.43 -0.04 54 0 325 0
30DEC26 4.70 P 0.00 0.00 0.00 1.52 -0.05 54 0 265 0
30DEC26 4.80 P 0.00 0.00 0.00 1.62 -0.04 56 0 167 0
30DEC26 4.90 P 0.00 0.00 0.00 1.71 -0.04 57 0 530 0
30DEC26 5.00 P 0.00 0.00 0.00 1.80 -0.03 57 0 120 0
30DEC26 5.25 P 0.00 0.00 0.00 2.03 -0.03 58 0 100 0
30DEC26 5.50 P 0.00 0.00 0.00 2.26 -0.04 57 0 2,815 0
30DEC26 5.75 P 0.00 0.00 0.00 2.52 -0.02 63 0 440 0
30DEC26 6.00 P 0.00 0.00 0.00 2.74 -0.05 60 0 21 0
30DEC26 6.25 P 0.00 0.00 0.00 2.98 -0.05 60 0 6 0
30DEC26 6.50 P 0.00 0.00 0.00 3.22 -0.05 59 0 26 0
30DEC26 6.75 P 0.00 0.00 0.00 3.47 -0.05 62 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 3.73 -0.04 68 0 55 0
30DEC26 7.25 P 0.00 0.00 0.00 3.97 -0.05 67 0 20 0
30DEC26 7.50 P 0.00 0.00 0.00 4.22 -0.04 69 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 4.47 -0.04 72 0 3 0
30DEC26 8.00 P 0.00 0.00 0.00 4.72 -0.04 74 0 45 0
30DEC26 8.25 P 0.00 0.00 0.00 4.97 -0.04 77 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 5.21 -0.05 74 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 5.46 -0.05 76 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 5.72 -0.04 83 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 5.97 -0.04 85 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 6.22 -0.04 87 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 6.46 -0.05 85 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 6.71 -0.05 86 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.11 -0.01 48 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.13 -0.02 47 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.16 -0.02 47 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.18 -0.02 46 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.22 -0.02 46 0 10 0
30MAR27 2.80 P 0.00 0.00 0.00 0.25 -0.03 46 0 15 0
30MAR27 2.90 P 0.00 0.00 0.00 0.29 -0.03 45 0 33 0
30MAR27 3.00 P 0.00 0.00 0.00 0.34 -0.02 46 0 2,515 0
30MAR27 3.10 P 0.00 0.00 0.00 0.38 -0.03 45 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.44 -0.02 46 0 30 0
30MAR27 3.30 P 0.00 0.00 0.00 0.50 -0.02 47 0 8,506 0
30MAR27 3.40 P 0.00 0.00 0.00 0.57 -0.02 47 0 82 0
30MAR27 3.50 P 0.00 0.00 0.00 0.62 -0.04 47 0 5,088 0
30MAR27 3.60 P 0.00 0.00 0.00 0.69 -0.03 47 0 25 0
30MAR27 3.70 P 0.00 0.00 0.00 0.76 -0.03 48 0 150 0
30MAR27 3.80 P 0.00 0.00 0.00 0.84 -0.03 49 0 12 0
30MAR27 3.90 P 0.00 0.00 0.00 0.91 -0.04 49 0 85 0
30MAR27 4.00 P 0.00 0.00 0.00 0.99 -0.04 49 0 74 0
30MAR27 4.10 P 0.00 0.00 0.00 1.07 -0.04 50 0 81 0
30MAR27 4.20 P 0.00 0.00 0.00 1.15 -0.04 50 0 26 0
30MAR27 4.30 P 0.00 0.00 0.00 1.23 -0.04 50 0 95 0
30MAR27 4.40 P 0.00 0.00 0.00 1.31 -0.04 50 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.39 -0.05 50 0 80 0
30MAR27 4.60 P 0.00 0.00 0.00 1.48 -0.06 51 0 1,020 0
30MAR27 4.70 P 0.00 0.00 0.00 1.57 -0.04 52 0 1,220 0
30MAR27 4.80 P 0.00 0.00 0.00 1.66 -0.03 52 0 121 0
30MAR27 4.90 P 0.00 0.00 0.00 1.75 -0.04 53 0 1,009 0
30MAR27 5.00 P 0.00 0.00 0.00 1.84 -0.04 53 0 3,009 0
30MAR27 5.25 P 0.00 0.00 0.00 2.07 -0.03 55 0 2,001 0
30MAR27 5.50 P 0.00 0.00 0.00 2.30 -0.03 55 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.53 -0.03 56 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 2.76 -0.04 55 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 3.00 -0.04 56 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.23 -0.05 54 0 5 0
30MAR27 6.75 P 0.00 0.00 0.00 3.48 -0.05 56 0 0 0
30MAR27 7.00 P 3.70 3.70 3.70 3.73 -0.04 59 10 20 +10
30MAR27 7.25 P 0.00 0.00 0.00 3.97 -0.05 58 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.22 -0.05 60 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 4.47 -0.05 62 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.12 -0.02 47 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.15 -0.01 47 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.18 -0.01 47 0 35 0
29JUN27 2.50 P 0.00 0.00 0.00 0.21 -0.02 47 0 110 0
29JUN27 2.60 P 0.00 0.00 0.00 0.24 -0.01 46 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.27 -0.02 46 0 70 0
29JUN27 2.80 P 0.00 0.00 0.00 0.31 -0.02 46 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.35 -0.03 45 0 17 0
29JUN27 3.00 P 0.00 0.00 0.00 0.40 -0.03 46 0 40 0
29JUN27 3.10 P 0.00 0.00 0.00 0.45 -0.03 45 0 10 0
29JUN27 3.20 P 0.00 0.00 0.00 0.50 -0.03 45 0 11 0
29JUN27 3.30 P 0.00 0.00 0.00 0.57 -0.02 47 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.62 -0.02 46 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.68 -0.03 46 0 27 0
29JUN27 3.60 P 0.00 0.00 0.00 0.77 -0.01 48 0 50 0
29JUN27 3.70 P 0.00 0.00 0.00 0.83 -0.02 47 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.90 -0.03 48 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.98 -0.02 49 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.06 -0.02 49 0 50 0
29JUN27 4.10 P 0.00 0.00 0.00 1.13 -0.03 49 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.21 -0.03 49 0 2 0
29JUN27 4.30 P 0.00 0.00 0.00 1.29 -0.03 50 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.37 -0.03 50 0 25 0
29JUN27 4.50 P 0.00 0.00 0.00 1.45 -0.03 50 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.54 -0.03 51 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.62 -0.03 51 0 0 0
TOTAL PUT 756 95,392 +632
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$ 58.34
30JUL26 42.00 C 0.00 0.00 0.00 16.37 -0.11 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 15.38 -0.10 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 14.38 -0.28 0 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 13.37 -0.19 0 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 12.36 -0.12 0 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 11.37 -0.35 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 10.41 +0.02 32 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 9.41 -0.20 28 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 8.41 0.00 24 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.97 -0.01 27 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 3.74 -0.04 27 0 31 0
30JUL26 57.50 C 0.00 0.00 0.00 1.92 -0.06 26 0 85 0
30JUL26 60.00 C 0.86 0.86 0.85 0.86 -0.06 27 3 109 -1
30JUL26 62.50 C 0.00 0.00 0.00 0.32 -0.04 27 0 162 0
30JUL26 65.00 C 0.14 0.14 0.14 0.09 -0.02 27 40 92 +23
30JUL26 67.50 C 0.00 0.00 0.00 0.03 0.00 28 0 61 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 73 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 34 0 10 0
30JUL26 75.00 C 0.01 0.01 0.01 0.01 0.00 39 50 1,293 +50
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 43 0 47 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 47 0 200 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 51 0 52 0
28AUG26 44.00 C 0.00 0.00 0.00 14.40 -0.26 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 13.40 -0.18 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 12.40 -0.17 0 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 11.41 -0.31 28 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 10.41 -0.29 25 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.42 -0.19 25 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.44 0.00 25 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.12 -0.06 26 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 4.09 -0.02 25 0 4 0
28AUG26 57.50 C 0.00 0.00 0.00 2.50 -0.02 25 0 1 0
28AUG26 60.00 C 0.00 0.00 0.00 1.44 -0.02 25 0 82 0
28AUG26 62.50 C 0.00 0.00 0.00 0.79 -0.03 26 0 165 0
28AUG26 65.00 C 0.40 0.40 0.40 0.40 -0.01 26 16 93 0
28AUG26 67.50 C 0.00 0.00 0.00 0.18 -0.01 26 0 86 0
28AUG26 70.00 C 0.00 0.00 0.00 0.08 0.00 26 0 110 0
28AUG26 72.50 C 0.00 0.00 0.00 0.03 -0.01 26 0 46 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 0.00 28 0 16 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 34 0 48 0
29SEP26 40.00 C 0.00 0.00 0.00 18.42 -0.25 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 17.42 -0.25 40 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 16.42 -0.25 38 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 15.42 -0.25 35 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 14.42 -0.25 33 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.42 -0.16 30 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.43 -0.25 29 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.45 -0.27 28 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 10.44 -0.27 25 0 2 0
29SEP26 49.00 C 0.00 0.00 0.00 9.48 -0.13 25 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 8.55 0.00 25 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 6.41 0.00 25 0 103 0
29SEP26 55.00 C 0.00 0.00 0.00 4.49 -0.06 24 0 1 0
29SEP26 57.50 C 0.00 0.00 0.00 3.06 0.00 24 0 15 0
29SEP26 60.00 C 0.00 0.00 0.00 2.00 0.00 24 0 95 0
29SEP26 62.50 C 0.00 0.00 0.00 1.23 0.00 25 0 16 0
29SEP26 65.00 C 0.74 0.74 0.74 0.76 -0.01 25 22 27 -15
29SEP26 67.50 C 0.00 0.00 0.00 0.43 0.00 25 0 48 0
29SEP26 70.00 C 0.00 0.00 0.00 0.23 0.00 25 0 27 0
29SEP26 72.50 C 0.00 0.00 0.00 0.12 0.00 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 27 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 14.42 -0.26 28 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 13.42 -0.16 26 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.44 -0.24 25 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 11.46 -0.26 24 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 10.53 -0.27 25 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.63 -0.15 25 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 8.76 +0.01 25 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 6.78 +0.02 25 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 5.06 +0.02 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 3.64 +0.03 25 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 2.45 -0.05 24 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 1.64 -0.02 24 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 1.06 -0.01 24 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.69 +0.01 25 0 5 0
29OCT26 70.00 C 0.00 0.00 0.00 0.40 -0.01 25 0 4 0
29OCT26 72.50 C 0.00 0.00 0.00 0.24 0.00 25 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.05 +0.01 25 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.03 +0.01 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.44 -0.23 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 15.49 -0.18 24 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.47 -0.21 21 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 13.42 -0.21 15 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 12.54 -0.26 20 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 11.68 -0.22 21 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 10.98 +0.02 24 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 10.15 +0.04 24 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 9.34 +0.02 24 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 7.48 +0.02 24 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 5.85 +0.02 24 0 32 0
30DEC26 57.50 C 0.00 0.00 0.00 4.32 +0.02 23 0 1 0
30DEC26 60.00 C 0.00 0.00 0.00 3.22 +0.02 23 0 6 0
30DEC26 62.50 C 0.00 0.00 0.00 2.36 +0.02 24 0 16 0
30DEC26 65.00 C 0.00 0.00 0.00 1.68 +0.01 24 0 24 0
30DEC26 67.50 C 0.00 0.00 0.00 1.20 -0.02 24 0 12 0
30DEC26 70.00 C 0.00 0.00 0.00 0.86 +0.02 24 0 15 0
30DEC26 72.50 C 0.00 0.00 0.00 0.58 +0.02 24 0 25 0
30DEC26 75.00 C 0.00 0.00 0.00 0.38 +0.01 24 0 16 0
30DEC26 77.50 C 0.00 0.00 0.00 0.25 +0.01 24 0 5 0
30DEC26 80.00 C 0.00 0.00 0.00 0.16 +0.01 24 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 16.44 -0.25 0 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 15.50 -0.28 0 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 14.64 -0.22 0 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 13.76 -0.21 14 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.93 -0.18 18 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 12.10 -0.16 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 11.67 +0.24 23 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 10.87 +0.25 23 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.12 +0.06 23 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 8.36 +0.07 23 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 6.79 +0.07 23 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 5.44 +0.25 23 0 2 0
30MAR27 60.00 C 0.00 0.00 0.00 4.16 +0.09 23 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 3.24 +0.09 23 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 2.49 +0.08 23 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.89 +0.05 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 1.43 -0.01 23 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 1.12 +0.06 24 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.82 +0.05 24 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.59 +0.03 24 0 1 0
30MAR27 80.00 C 0.00 0.00 0.00 0.41 +0.03 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 0.31 +0.03 24 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 15.07 -0.08 14 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.26 -0.03 17 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 13.45 -0.01 18 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 12.68 +0.05 19 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 11.90 +0.05 20 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 11.53 +0.41 23 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 10.47 +0.07 21 0 9 0
29JUN27 52.50 C 0.00 0.00 0.00 8.82 +0.08 21 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 7.34 +0.09 22 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 6.05 +0.09 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 4.94 +0.10 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 3.99 +0.10 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 3.19 +0.09 22 0 1 0
29JUN27 67.50 C 0.00 0.00 0.00 2.53 +0.05 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 1.98 +0.05 23 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.61 +0.05 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.28 +0.07 23 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 0.98 +0.05 23 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.72 +0.04 23 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.55 +0.04 23 0 4 0
TOTAL CALL 131 3,462 +57
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 48 0 160 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 45 0 49 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 42 0 1,045 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 36 0 13 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 33 0 137 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 84 0
30JUL26 49.00 P 0.00 0.00 0.00 0.02 0.00 29 0 26 0
30JUL26 50.00 P 0.13 0.13 0.13 0.03 -0.01 28 40 239 +40
30JUL26 52.50 P 0.26 0.28 0.26 0.15 -0.02 27 10 155 +10
30JUL26 55.00 P 0.61 0.67 0.60 0.56 -0.05 27 5 109 +5
30JUL26 57.50 P 1.45 1.51 1.45 1.48 -0.07 28 3 166 +2
30JUL26 60.00 P 0.00 0.00 0.00 3.02 -0.06 28 0 70 0
30JUL26 62.50 P 0.00 0.00 0.00 4.93 -0.04 27 0 2 0
30JUL26 65.00 P 0.00 0.00 0.00 7.23 -0.02 27 0 5 0
30JUL26 67.50 P 0.00 0.00 0.00 9.66 -0.01 26 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 12.16 -0.03 32 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 14.65 -0.05 35 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 17.14 -0.01 37 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 19.64 0.00 43 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 22.13 -0.01 41 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 24.62 -0.02 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 45.00 P 0.15 0.15 0.15 0.01 0.00 26 3 3 +3
28AUG26 46.00 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 47.00 P 0.21 0.21 0.21 0.04 0.00 27 1 61 +1
28AUG26 48.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 53 0
28AUG26 49.00 P 0.00 0.00 0.00 0.11 0.00 26 0 16 0
28AUG26 50.00 P 0.39 0.39 0.39 0.17 -0.01 26 16 48 0
28AUG26 52.50 P 0.00 0.00 0.00 0.48 -0.01 26 0 124 0
28AUG26 55.00 P 0.00 0.00 0.00 1.10 -0.02 26 0 80 0
28AUG26 57.50 P 2.24 2.24 2.24 2.13 -0.03 26 16 79 +16
28AUG26 60.00 P 0.00 0.00 0.00 3.60 -0.03 27 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 5.32 -0.02 26 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 7.44 -0.02 26 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 9.75 -0.02 26 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 12.26 -0.01 31 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 14.67 -0.04 30 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 17.14 -0.03 29 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 19.64 0.00 33 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 22.13 -0.01 33 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 24.62 -0.02 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 29 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 28 0 3 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 26 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 0.23 0.23 0.23 0.03 0.00 26 2 67 +2
29SEP26 45.00 P 0.00 0.00 0.00 0.05 0.00 26 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 0.62 0.62 0.36 0.00 25 15 160 0
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 1.51 -0.01 25 0 51 0
29SEP26 57.50 P 0.00 0.00 0.00 2.60 -0.01 26 0 15 0
29SEP26 60.00 P 0.00 0.00 0.00 4.05 -0.01 26 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 5.66 -0.01 25 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 7.67 -0.01 25 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 9.88 -0.01 25 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 12.34 -0.05 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 14.71 -0.05 28 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 17.14 -0.05 25 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 19.64 -0.01 29 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 22.14 0.00 32 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 24.63 -0.01 33 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.10 +0.01 25 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.21 +0.01 25 0 65 0
29OCT26 48.00 P 0.00 0.00 0.00 0.30 +0.01 25 0 25 0
29OCT26 49.00 P 0.00 0.00 0.00 0.41 +0.01 25 0 40 0
29OCT26 50.00 P 0.86 0.86 0.86 0.55 +0.01 25 35 55 +35
29OCT26 52.50 P 0.00 0.00 0.00 1.07 +0.02 25 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 1.86 +0.07 25 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 2.97 +0.11 25 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.28 +0.02 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 5.95 +0.01 25 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 7.88 0.00 25 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 10.02 0.00 25 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 12.49 -0.01 28 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 14.83 0.00 29 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 17.23 0.00 29 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 19.66 0.00 28 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 22.15 +0.01 30 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 24.65 +0.01 33 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.09 +0.01 24 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 0.12 0.00 24 0 50 0
30DEC26 44.00 P 0.00 0.00 0.00 0.17 +0.01 24 0 10 0
30DEC26 45.00 P 0.00 0.00 0.00 0.24 +0.01 24 0 21 0
30DEC26 46.00 P 0.00 0.00 0.00 0.32 0.00 24 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 0.42 +0.01 24 0 13 0
30DEC26 48.00 P 0.00 0.00 0.00 0.56 +0.01 24 0 42 0
30DEC26 49.00 P 0.00 0.00 0.00 0.71 0.00 24 0 31 0
30DEC26 50.00 P 0.00 0.00 0.00 0.90 +0.01 24 0 20 0
30DEC26 52.50 P 0.00 0.00 0.00 1.53 +0.01 24 0 12 0
30DEC26 55.00 P 0.00 0.00 0.00 2.41 +0.01 24 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 3.54 +0.01 25 0 20 0
30DEC26 60.00 P 0.00 0.00 0.00 4.95 +0.01 25 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 6.43 +0.01 24 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 8.27 +0.01 24 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 10.30 +0.01 24 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 12.78 0.00 27 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 15.02 -0.04 28 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 17.34 0.00 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 19.68 -0.04 26 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 22.16 0.00 27 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 24.65 +0.01 29 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 0.21 +0.02 24 0 3 0
30MAR27 43.00 P 0.00 0.00 0.00 0.28 +0.02 24 0 4 0
30MAR27 44.00 P 0.00 0.00 0.00 0.36 +0.02 24 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.46 +0.02 24 0 7 0
30MAR27 46.00 P 0.00 0.00 0.00 0.59 +0.03 24 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.73 +0.03 24 0 7 0
30MAR27 48.00 P 0.00 0.00 0.00 0.92 +0.05 24 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 1.11 +0.05 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 1.35 +0.05 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 2.07 +0.06 24 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 3.01 +0.07 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 4.17 +0.08 24 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 5.40 -0.08 23 0 98 0
30MAR27 62.50 P 0.00 0.00 0.00 6.96 +0.07 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 8.72 +0.07 23 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 10.97 +0.06 25 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 13.12 +0.13 26 0 1 0
30MAR27 72.50 P 0.00 0.00 0.00 15.32 +0.01 27 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 17.57 +0.03 27 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 19.85 -0.01 27 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 22.23 0.00 27 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 24.65 -0.02 26 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.54 +0.04 23 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 0.68 +0.06 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 0.82 +0.04 23 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 1.01 +0.05 23 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 1.20 +0.05 23 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 1.44 +0.06 23 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.69 +0.06 23 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 2.46 +0.07 23 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 3.43 +0.08 23 0 0 0
29JUN27 57.50 P 4.60 4.60 4.60 4.61 +0.09 23 1 1 +1
29JUN27 60.00 P 0.00 0.00 0.00 6.00 +0.10 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 7.58 +0.09 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.34 +0.08 24 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 11.26 +0.06 25 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 13.34 +0.05 25 0 5 0
29JUN27 72.50 P 0.00 0.00 0.00 15.56 +0.10 26 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 17.77 +0.01 26 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 20.03 +0.02 27 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 22.29 -0.04 26 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 24.68 -0.05 25 0 0 0
TOTAL PUT 147 3,952 +115
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$ 74.50
10JUL26 48.00 C 0.00 0.00 0.00 26.52 +1.74 143 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 25.52 +1.73 136 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 24.52 +1.73 129 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 22.02 +1.73 111 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 19.52 +1.74 95 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 17.02 +1.77 79 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 14.52 +1.74 62 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 12.02 +1.73 0 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 9.52 +1.73 0 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 7.03 +1.67 39 0 30 0
10JUL26 70.00 C 0.00 0.00 0.00 4.60 +1.45 38 0 0 0
10JUL26 72.50 C 2.20 2.20 2.20 2.40 +0.97 36 9 231 0
10JUL26 75.00 C 0.95 1.06 0.94 0.97 +0.46 38 72 188 -18
10JUL26 77.50 C 0.00 0.00 0.00 0.27 +0.13 38 0 120 0
10JUL26 80.00 C 0.00 0.00 0.00 0.06 +0.03 39 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
17JUL26 50.00 C 0.00 0.00 0.00 24.54 - 0 0 0 -
17JUL26 52.50 C 0.00 0.00 0.00 22.05 - 67 0 0 -
17JUL26 55.00 C 0.00 0.00 0.00 19.55 - 53 0 0 -
17JUL26 57.50 C 0.00 0.00 0.00 17.05 - 0 0 0 -
17JUL26 60.00 C 0.00 0.00 0.00 14.55 - 0 0 0 -
17JUL26 62.50 C 0.00 0.00 0.00 12.06 - 37 0 0 -
17JUL26 65.00 C 0.00 0.00 0.00 9.58 - 36 0 0 -
17JUL26 67.50 C 0.00 0.00 0.00 7.16 - 35 0 0 -
17JUL26 70.00 C 0.00 0.00 0.00 4.77 - 30 0 0 -
17JUL26 72.50 C 0.00 0.00 0.00 2.93 - 33 0 0 -
17JUL26 75.00 C 1.16 1.80 1.09 1.58 - 34 222 212 -
17JUL26 77.50 C 0.00 0.00 0.00 0.73 - 34 0 0 -
17JUL26 80.00 C 0.00 0.00 0.00 0.30 - 35 0 0 -
17JUL26 82.50 C 0.00 0.00 0.00 0.11 - 36 0 0 -
17JUL26 85.00 C 0.00 0.00 0.00 0.03 - 35 0 0 -
17JUL26 87.50 C 0.00 0.00 0.00 0.01 - 36 0 0 -
17JUL26 90.00 C 0.00 0.00 0.00 0.01 - 42 0 0 -
17JUL26 92.50 C 0.00 0.00 0.00 0.01 - 47 0 0 -
17JUL26 95.00 C 0.00 0.00 0.00 0.01 - 52 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 26.59 +1.73 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 25.60 +1.74 56 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 24.60 +1.74 51 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.10 +1.73 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.61 +1.74 39 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.11 +1.35 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.60 +1.40 0 0 3,490 0
30JUL26 62.50 C 0.00 0.00 0.00 12.06 +1.58 0 0 120 0
30JUL26 65.00 C 0.00 0.00 0.00 9.76 +1.61 33 0 390 0
30JUL26 67.50 C 0.00 0.00 0.00 7.50 +1.47 33 0 195 0
30JUL26 70.00 C 4.85 5.66 4.85 5.29 +1.17 30 67 368 +1
30JUL26 72.50 C 3.04 3.54 3.04 3.62 +0.95 31 64 1,940 -30
30JUL26 75.00 C 2.10 2.53 2.10 2.32 +0.68 32 50 1,623 +14
30JUL26 77.50 C 1.53 1.53 1.36 1.38 +0.43 32 80 1,239 0
30JUL26 80.00 C 0.70 0.82 0.70 0.77 +0.27 33 42 1,378 +2
30JUL26 82.50 C 0.42 0.42 0.42 0.42 +0.18 33 250 1,118 +250
30JUL26 85.00 C 0.00 0.00 0.00 0.20 +0.09 33 0 832 0
30JUL26 87.50 C 0.00 0.00 0.00 0.09 +0.04 33 0 244 0
30JUL26 90.00 C 0.09 0.10 0.09 0.04 +0.02 33 5 288 +1
30JUL26 92.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 150 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 145 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 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 26.71 +1.74 38 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 25.71 +1.36 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.72 +1.46 36 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.10 +1.31 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 19.61 +1.22 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.20 +1.13 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.92 +1.22 34 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.63 +1.55 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 10.45 +1.43 34 0 270 0
28AUG26 67.50 C 0.00 0.00 0.00 8.45 +1.29 34 0 362 0
28AUG26 70.00 C 6.18 6.87 6.18 6.53 +1.05 33 72 748 +72
28AUG26 72.50 C 4.40 4.40 4.40 4.99 +0.88 33 30 325 0
28AUG26 75.00 C 3.64 3.65 3.64 3.73 +0.72 33 54 721 0
28AUG26 77.50 C 2.50 2.89 2.50 2.72 +0.56 33 22 1,291 +22
28AUG26 80.00 C 0.00 0.00 0.00 1.93 +0.41 34 0 594 0
28AUG26 82.50 C 1.10 1.40 1.10 1.34 +0.27 34 500 759 +400
28AUG26 85.00 C 0.81 0.97 0.81 0.93 +0.22 34 38 115 +8
28AUG26 87.50 C 0.56 0.56 0.56 0.63 +0.17 34 60 107 0
28AUG26 90.00 C 0.48 0.48 0.46 0.41 +0.12 34 15 225 +10
28AUG26 92.50 C 0.00 0.00 0.00 0.26 +0.08 34 0 201 0
28AUG26 95.00 C 0.00 0.00 0.00 0.16 +0.05 34 0 202 0
28AUG26 97.50 C 0.00 0.00 0.00 0.10 +0.03 34 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.04 +0.01 35 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 0.02 +0.01 34 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.71 +1.28 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.71 +1.15 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.72 +1.24 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.16 +1.09 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 19.76 +1.07 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.37 +1.12 30 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 15.06 +1.16 33 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.82 +1.48 33 0 120 0
29SEP26 65.00 C 0.00 0.00 0.00 10.73 +1.35 33 0 708 0
29SEP26 67.50 C 0.00 0.00 0.00 8.82 +1.21 33 0 1,111 0
29SEP26 70.00 C 7.17 7.17 7.17 7.06 +0.98 33 30 5,627 +30
29SEP26 72.50 C 4.96 4.96 4.96 5.59 +0.82 33 60 779 +30
29SEP26 75.00 C 4.30 4.33 4.30 4.35 +0.68 33 60 807 0
29SEP26 77.50 C 3.40 3.40 3.34 3.34 +0.56 33 58 553 +38
29SEP26 80.00 C 2.58 2.58 2.58 2.53 +0.44 33 30 2,399 0
29SEP26 82.50 C 0.00 0.00 0.00 1.89 +0.36 33 0 438 0
29SEP26 85.00 C 0.00 0.00 0.00 1.38 +0.28 33 0 1,781 0
29SEP26 87.50 C 1.01 1.06 1.01 0.99 +0.21 33 54 397 +54
29SEP26 90.00 C 0.69 0.69 0.68 0.70 +0.16 33 90 3,462 0
29SEP26 92.50 C 0.00 0.00 0.00 0.49 +0.11 33 0 607 0
29SEP26 95.00 C 0.00 0.00 0.00 0.34 +0.08 33 0 158 0
29SEP26 97.50 C 0.00 0.00 0.00 0.23 +0.05 33 0 93 0
29SEP26 100.00 C 0.00 0.00 0.00 0.16 +0.04 33 0 713 0
29SEP26 102.50 C 0.00 0.00 0.00 0.11 +0.03 33 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 213 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 +0.01 34 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.03 0.00 33 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 +0.01 33 0 36 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 35 0 63 0
29OCT26 49.00 C 0.00 0.00 0.00 25.71 +1.14 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 24.72 +1.11 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 22.25 +1.04 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 19.87 +1.13 33 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 17.49 +1.15 33 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 15.24 +1.19 33 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 13.08 +1.51 33 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 11.02 +1.34 33 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.19 +1.19 33 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 7.61 +0.97 33 0 17 0
29OCT26 72.50 C 5.58 5.58 5.58 6.20 +0.82 33 21 450 0
29OCT26 75.00 C 0.00 0.00 0.00 5.00 +0.70 33 0 214 0
29OCT26 77.50 C 4.02 4.02 4.02 4.02 +0.64 33 3 81 0
29OCT26 80.00 C 0.00 0.00 0.00 3.17 +0.55 33 0 0 0
29OCT26 82.50 C 2.51 2.51 2.51 2.49 +0.47 33 1 53 +1
29OCT26 85.00 C 1.70 1.70 1.70 1.92 +0.37 33 30 30 +30
29OCT26 87.50 C 0.00 0.00 0.00 1.47 +0.29 33 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 1.12 +0.24 33 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.84 +0.19 33 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.62 +0.13 33 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 26.71 +1.14 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.71 +1.08 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.73 +1.03 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.40 +1.13 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.06 +1.19 33 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.85 +1.27 34 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 15.76 +1.33 34 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 13.78 +1.33 34 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 11.60 +1.26 31 0 25 0
30DEC26 67.50 C 0.00 0.00 0.00 9.92 +1.12 31 0 113 0
30DEC26 70.00 C 0.00 0.00 0.00 8.41 +0.98 31 0 1,431 0
30DEC26 72.50 C 6.86 6.86 6.86 7.09 +0.68 31 60 304 +60
30DEC26 75.00 C 6.31 6.35 6.31 6.13 +0.80 32 150 1,218 +30
30DEC26 77.50 C 0.00 0.00 0.00 4.88 +0.49 31 0 2,538 0
30DEC26 80.00 C 0.00 0.00 0.00 4.19 +0.57 32 0 2,185 0
30DEC26 82.50 C 3.82 3.82 3.82 3.45 +0.50 31 23 1,471 0
30DEC26 85.00 C 2.66 2.66 2.66 2.82 +0.45 31 30 1,985 0
30DEC26 87.50 C 2.66 2.66 2.63 2.27 +0.34 31 46 3,372 +23
30DEC26 90.00 C 0.00 0.00 0.00 1.83 +0.28 31 0 448 0
30DEC26 92.50 C 0.00 0.00 0.00 1.48 +0.25 31 0 207 0
30DEC26 95.00 C 0.00 0.00 0.00 1.16 +0.18 31 0 1,483 0
30DEC26 97.50 C 0.00 0.00 0.00 0.91 +0.15 31 0 124 0
30DEC26 100.00 C 0.00 0.00 0.00 0.71 +0.12 31 0 51 0
30DEC26 102.50 C 0.84 0.84 0.77 0.58 +0.11 31 60 257 -12
30DEC26 105.00 C 0.00 0.00 0.00 0.44 +0.08 31 0 47,004 0
30DEC26 107.50 C 0.00 0.00 0.00 0.34 +0.05 31 0 9 0
30DEC26 110.00 C 0.00 0.00 0.00 0.28 +0.06 31 0 280 0
30MAR27 48.00 C 0.00 0.00 0.00 26.85 +1.28 32 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 26.20 +1.34 38 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 25.30 +1.34 38 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 23.07 +1.42 37 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 21.01 +1.55 37 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 18.94 +1.53 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.07 +1.56 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 15.15 +1.37 34 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 13.47 +1.29 34 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 11.69 +1.32 32 0 190 0
30MAR27 70.00 C 10.52 10.53 10.52 10.31 +1.20 32 60 330 +60
30MAR27 72.50 C 0.00 0.00 0.00 9.05 +0.87 32 0 120 0
30MAR27 75.00 C 7.82 8.13 7.82 8.00 +1.13 32 120 706 +120
30MAR27 77.50 C 0.00 0.00 0.00 6.91 +0.93 32 0 181 0
30MAR27 80.00 C 0.00 0.00 0.00 6.03 +0.75 32 0 35 0
30MAR27 82.50 C 0.00 0.00 0.00 5.22 +0.66 32 0 62 0
30MAR27 85.00 C 0.00 0.00 0.00 4.65 +0.76 33 0 45 0
30MAR27 87.50 C 0.00 0.00 0.00 4.01 +0.68 33 0 175 0
30MAR27 90.00 C 0.00 0.00 0.00 3.44 +0.61 33 0 60 0
30MAR27 92.50 C 0.00 0.00 0.00 2.95 +0.54 33 0 30 0
30MAR27 95.00 C 0.00 0.00 0.00 2.53 +0.49 33 0 6 0
30MAR27 97.50 C 0.00 0.00 0.00 2.09 +0.36 32 0 54 0
30MAR27 100.00 C 0.00 0.00 0.00 1.79 +0.39 32 0 45 0
30MAR27 102.50 C 0.00 0.00 0.00 1.50 +0.31 32 0 51 0
30MAR27 105.00 C 0.00 0.00 0.00 1.29 +0.30 32 0 6 0
30MAR27 107.50 C 0.00 0.00 0.00 1.08 +0.24 32 0 76 0
29JUN27 48.00 C 0.00 0.00 0.00 27.20 +1.63 33 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 26.31 +1.45 33 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.47 +1.51 33 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 23.40 +1.54 33 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 21.46 +1.51 33 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.62 +1.45 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.86 +1.37 33 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 16.24 +1.35 33 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 14.72 +1.26 33 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 13.19 +0.76 33 0 60 0
29JUN27 70.00 C 0.00 0.00 0.00 11.80 +0.69 32 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 10.51 +0.87 32 0 30 0
29JUN27 75.00 C 0.00 0.00 0.00 9.44 +0.88 32 0 30 0
29JUN27 77.50 C 0.00 0.00 0.00 8.44 +0.83 32 0 120 0
29JUN27 80.00 C 0.00 0.00 0.00 7.52 +0.75 32 0 160 0
29JUN27 82.50 C 0.00 0.00 0.00 6.69 +0.64 32 0 120 0
29JUN27 85.00 C 0.00 0.00 0.00 5.99 +0.61 32 0 30 0
29JUN27 87.50 C 0.00 0.00 0.00 5.33 +0.54 32 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.75 +0.49 33 0 60 0
29JUN27 92.50 C 0.00 0.00 0.00 4.20 +0.42 33 0 30 0
29JUN27 95.00 C 0.00 0.00 0.00 3.78 +0.47 33 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.38 +0.47 33 0 0 0
29JUN27 100.00 C 3.00 3.00 2.92 2.98 +0.43 33 31 62 +30
TOTAL CALL 2,669 109,947 +1,226
10JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 155 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 149 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 142 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 111 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 -0.06 40 0 227 0
10JUL26 70.00 P 0.18 0.18 0.18 0.09 -0.28 40 2 152 0
10JUL26 72.50 P 0.84 0.84 0.84 0.47 -0.74 39 50 116 +11
10JUL26 75.00 P 0.00 0.00 0.00 1.52 -1.22 40 0 66 0
10JUL26 77.50 P 0.00 0.00 0.00 3.36 -1.49 43 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 5.54 -1.72 39 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 8.00 -1.75 0 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 10.50 -1.75 0 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 13.00 -1.75 0 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 15.50 -1.75 0 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 18.00 -1.75 0 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 20.64 -1.61 129 0 0 0
17JUL26 50.00 P 0.00 0.00 0.00 0.01 - 86 0 0 -
17JUL26 52.50 P 0.00 0.00 0.00 0.01 - 76 0 0 -
17JUL26 55.00 P 0.00 0.00 0.00 0.01 - 67 0 0 -
17JUL26 57.50 P 0.00 0.00 0.00 0.01 - 58 0 0 -
17JUL26 60.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
17JUL26 62.50 P 0.00 0.00 0.00 0.01 - 40 0 0 -
17JUL26 65.00 P 0.00 0.00 0.00 0.02 - 35 0 0 -
17JUL26 67.50 P 0.00 0.00 0.00 0.10 - 35 0 0 -
17JUL26 70.00 P 0.67 0.67 0.67 0.36 - 35 30 30 -
17JUL26 72.50 P 1.45 1.45 1.06 0.99 - 36 71 41 -
17JUL26 75.00 P 2.20 2.20 2.20 2.13 - 36 34 34 -
17JUL26 77.50 P 0.00 0.00 0.00 3.80 - 37 0 0 -
17JUL26 80.00 P 0.00 0.00 0.00 5.75 - 35 0 0 -
17JUL26 82.50 P 0.00 0.00 0.00 8.06 - 35 0 0 -
17JUL26 85.00 P 0.00 0.00 0.00 10.50 - 0 0 0 -
17JUL26 87.50 P 0.00 0.00 0.00 13.00 - 0 0 0 -
17JUL26 90.00 P 0.00 0.00 0.00 15.50 - 0 0 0 -
17JUL26 92.50 P 0.00 0.00 0.00 18.00 - 0 0 0 -
17JUL26 95.00 P 0.00 0.00 0.00 20.64 - 79 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 39 0 31 0
30JUL26 60.00 P 0.00 0.00 0.00 0.02 -0.01 36 0 694 0
30JUL26 62.50 P 0.00 0.00 0.00 0.05 -0.05 34 0 963 0
30JUL26 65.00 P 0.29 0.29 0.29 0.14 -0.13 33 75 625 +25
30JUL26 67.50 P 0.54 0.55 0.51 0.38 -0.27 33 905 615 -548
30JUL26 70.00 P 0.91 0.97 0.91 0.85 -0.48 34 22 1,605 +20
30JUL26 72.50 P 1.71 1.74 1.71 1.65 -0.74 34 71 1,787 +55
30JUL26 75.00 P 2.80 2.88 2.80 2.84 -1.03 34 210 793 0
30JUL26 77.50 P 4.69 4.69 4.25 4.42 -1.29 35 292 621 0
30JUL26 80.00 P 0.00 0.00 0.00 6.16 -1.45 33 0 559 0
30JUL26 82.50 P 0.00 0.00 0.00 8.29 -1.59 33 0 93 0
30JUL26 85.00 P 0.00 0.00 0.00 10.60 -1.68 33 0 208 0
30JUL26 87.50 P 0.00 0.00 0.00 13.32 -1.43 47 0 91 0
30JUL26 90.00 P 0.00 0.00 0.00 15.77 -1.48 51 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 18.00 -1.75 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.64 -1.61 56 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 23.00 -1.75 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 25.50 -1.75 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 28.00 -1.75 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 30.50 -1.75 0 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 33.00 -1.75 0 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 90 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 -0.01 35 0 210 0
28AUG26 55.00 P 0.00 0.00 0.00 0.03 -0.03 34 0 219 0
28AUG26 57.50 P 0.00 0.00 0.00 0.08 -0.05 35 0 433 0
28AUG26 60.00 P 0.38 0.38 0.38 0.18 -0.11 35 4 538 0
28AUG26 62.50 P 0.00 0.00 0.00 0.37 -0.20 34 0 610 0
28AUG26 65.00 P 0.88 0.88 0.88 0.70 -0.31 35 4 365 +4
28AUG26 67.50 P 1.34 1.34 1.34 1.21 -0.46 35 200 444 +200
28AUG26 70.00 P 2.15 2.15 2.15 1.94 -0.63 35 1 4,988 0
28AUG26 72.50 P 0.00 0.00 0.00 2.91 -0.78 35 0 998 0
28AUG26 75.00 P 4.12 4.12 4.12 4.17 -0.92 35 4 271 -4
28AUG26 77.50 P 5.60 5.60 5.56 5.67 -1.07 36 12 270 -2
28AUG26 80.00 P 0.00 0.00 0.00 7.20 -1.29 34 0 209 0
28AUG26 82.50 P 0.00 0.00 0.00 9.10 -1.41 34 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 11.16 -1.21 34 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 13.73 -1.23 40 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 16.00 -1.33 41 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 18.38 -1.39 43 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.79 -1.46 44 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 23.00 -1.75 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.50 -1.75 0 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 28.00 -1.75 0 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 30.50 -1.75 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 -0.02 32 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.02 -0.02 33 0 60 0
29SEP26 50.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 330 0
29SEP26 52.50 P 0.00 0.00 0.00 0.07 -0.05 33 0 330 0
29SEP26 55.00 P 0.00 0.00 0.00 0.15 -0.09 33 0 1,008 0
29SEP26 57.50 P 0.00 0.00 0.00 0.31 -0.15 33 0 1,996 0
29SEP26 60.00 P 0.00 0.00 0.00 0.55 -0.24 33 0 748 0
29SEP26 62.50 P 0.00 0.00 0.00 0.94 -0.35 33 0 197 0
29SEP26 65.00 P 1.77 1.77 1.77 1.49 -0.49 33 29 354 0
29SEP26 67.50 P 0.00 0.00 0.00 2.24 -0.57 34 0 459 0
29SEP26 70.00 P 3.10 3.20 3.10 3.16 -0.68 33 35 6,160 +22
29SEP26 72.50 P 4.72 4.72 4.08 4.26 -0.84 33 155 1,350 -37
29SEP26 75.00 P 5.84 5.84 5.41 5.60 -0.96 33 304 1,587 -218
29SEP26 77.50 P 0.00 0.00 0.00 7.14 -1.08 33 0 1,098 0
29SEP26 80.00 P 0.00 0.00 0.00 8.88 -1.31 33 0 4,824 0
29SEP26 82.50 P 0.00 0.00 0.00 10.77 -1.41 33 0 1,461 0
29SEP26 85.00 P 0.00 0.00 0.00 12.91 -0.95 34 0 2,580 0
29SEP26 87.50 P 0.00 0.00 0.00 15.10 -0.90 35 0 121 0
29SEP26 90.00 P 0.00 0.00 0.00 17.31 -0.94 35 0 257 0
29SEP26 92.50 P 0.00 0.00 0.00 19.61 -0.97 35 0 222 0
29SEP26 95.00 P 0.00 0.00 0.00 21.96 -0.97 36 0 74 0
29SEP26 97.50 P 0.00 0.00 0.00 24.37 -0.97 37 0 268 0
29SEP26 100.00 P 0.00 0.00 0.00 26.73 -1.03 36 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 29.22 -1.09 38 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 31.68 -0.99 40 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 34.12 -1.11 40 0 11 0
29SEP26 110.00 P 0.00 0.00 0.00 36.55 -1.65 39 0 18 0
29SEP26 112.50 P 0.00 0.00 0.00 38.96 -1.72 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 41.44 -1.72 33 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 43.92 -1.72 31 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.41 -1.72 34 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.06 -0.03 33 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.08 -0.04 33 0 90 0
29OCT26 52.50 P 0.00 0.00 0.00 0.16 -0.07 33 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.31 -0.11 33 0 5 0
29OCT26 57.50 P 0.00 0.00 0.00 0.54 -0.18 33 0 4 0
29OCT26 60.00 P 0.00 0.00 0.00 0.87 -0.28 33 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 1.35 -0.38 33 0 2 0
29OCT26 65.00 P 0.00 0.00 0.00 1.99 -0.46 33 0 33 0
29OCT26 67.50 P 3.08 3.09 3.08 2.80 -0.56 33 90 106 +90
29OCT26 70.00 P 3.77 3.77 3.77 3.74 -0.68 33 1 211 +1
29OCT26 72.50 P 5.27 5.27 5.27 4.87 -0.81 33 30 251 +30
29OCT26 75.00 P 6.44 6.44 6.44 6.20 -0.93 32 30 71 0
29OCT26 77.50 P 0.00 0.00 0.00 7.72 -1.04 32 0 90 0
29OCT26 80.00 P 0.00 0.00 0.00 9.46 -1.20 33 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 11.30 -1.29 33 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 13.39 -0.82 34 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 15.47 -0.82 34 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.64 -0.88 34 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.88 -0.91 35 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.16 -0.96 35 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.12 -0.05 31 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.15 -0.07 31 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.20 -0.07 31 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 0.35 -0.12 31 0 4 0
30DEC26 55.00 P 0.00 0.00 0.00 0.58 -0.18 31 0 74 0
30DEC26 57.50 P 0.00 0.00 0.00 0.90 -0.26 31 0 149 0
30DEC26 60.00 P 1.67 1.67 1.67 1.35 -0.33 31 3 80 -2
30DEC26 62.50 P 0.00 0.00 0.00 1.93 -0.43 31 0 303 0
30DEC26 65.00 P 0.00 0.00 0.00 2.66 -0.53 31 0 273 0
30DEC26 67.50 P 0.00 0.00 0.00 3.54 -0.67 31 0 479 0
30DEC26 70.00 P 0.00 0.00 0.00 4.59 -0.79 32 0 2,065 0
30DEC26 72.50 P 0.00 0.00 0.00 5.82 -0.53 32 0 624 0
30DEC26 75.00 P 7.49 7.49 7.10 6.80 -0.95 30 62 1,520 0
30DEC26 77.50 P 0.00 0.00 0.00 8.52 -0.78 31 0 1,110 0
30DEC26 80.00 P 0.00 0.00 0.00 10.15 -1.04 31 0 4,100 0
30DEC26 82.50 P 0.00 0.00 0.00 12.14 -0.85 32 0 4,117 0
30DEC26 85.00 P 0.00 0.00 0.00 13.98 -0.94 32 0 60 0
30DEC26 87.50 P 0.00 0.00 0.00 16.09 -0.84 33 0 36 0
30DEC26 90.00 P 0.00 0.00 0.00 18.17 -0.87 33 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 20.32 -0.86 33 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 22.53 -0.96 33 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 24.80 -0.95 33 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 27.12 -0.96 33 0 30 0
30DEC26 102.50 P 0.00 0.00 0.00 29.46 -0.98 33 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 31.90 -0.94 34 0 13,003 0
30DEC26 107.50 P 0.00 0.00 0.00 34.27 -1.00 34 0 156 0
30DEC26 110.00 P 0.00 0.00 0.00 36.70 -1.50 34 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.42 -0.05 32 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.50 -0.06 33 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.60 -0.07 32 0 10 0
30MAR27 52.50 P 0.00 0.00 0.00 0.86 -0.14 32 0 94 0
30MAR27 55.00 P 0.00 0.00 0.00 1.27 -0.16 33 0 37 0
30MAR27 57.50 P 0.00 0.00 0.00 1.77 -0.20 33 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 2.39 -0.24 33 0 64 0
30MAR27 62.50 P 0.00 0.00 0.00 3.13 -0.32 33 0 7,564 0
30MAR27 65.00 P 0.00 0.00 0.00 3.91 -0.45 32 0 236 0
30MAR27 67.50 P 0.00 0.00 0.00 4.82 -0.53 32 0 287 0
30MAR27 70.00 P 0.00 0.00 0.00 5.92 -0.55 32 0 201 0
30MAR27 72.50 P 0.00 0.00 0.00 7.17 -0.59 32 0 92 0
30MAR27 75.00 P 8.60 8.60 8.60 8.48 -0.76 32 30 150 0
30MAR27 77.50 P 0.00 0.00 0.00 9.82 -0.70 31 0 69 0
30MAR27 80.00 P 0.00 0.00 0.00 11.48 -0.72 32 0 73 0
30MAR27 82.50 P 0.00 0.00 0.00 13.19 -0.77 32 0 35 0
30MAR27 85.00 P 0.00 0.00 0.00 14.94 -0.88 32 0 10 0
30MAR27 87.50 P 0.00 0.00 0.00 16.91 -0.85 32 0 6 0
30MAR27 90.00 P 0.00 0.00 0.00 18.96 -0.83 32 0 74 0
30MAR27 92.50 P 0.00 0.00 0.00 21.02 -0.82 32 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 23.14 -0.85 32 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 25.27 -0.93 32 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 27.45 -1.00 32 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 29.74 -1.11 32 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 32.04 -1.13 31 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 34.36 -0.99 31 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.82 -0.08 33 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.93 -0.12 33 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.06 -0.14 33 0 1 0
29JUN27 52.50 P 0.00 0.00 0.00 1.44 -0.21 33 0 20 0
29JUN27 55.00 P 0.00 0.00 0.00 2.01 -0.24 33 0 10 0
29JUN27 57.50 P 0.00 0.00 0.00 2.63 -0.30 33 0 33 0
29JUN27 60.00 P 0.00 0.00 0.00 3.33 -0.39 33 0 33 0
29JUN27 62.50 P 0.00 0.00 0.00 4.19 -0.41 34 0 83 0
29JUN27 65.00 P 0.00 0.00 0.00 5.14 -0.51 34 0 103 0
29JUN27 67.50 P 0.00 0.00 0.00 6.20 -0.56 34 0 31 0
29JUN27 70.00 P 0.00 0.00 0.00 7.32 -0.63 33 0 97 0
29JUN27 72.50 P 0.00 0.00 0.00 8.55 -0.71 33 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 9.90 -0.78 33 0 85 0
29JUN27 77.50 P 11.64 11.64 11.04 11.36 -0.86 33 60 120 0
29JUN27 80.00 P 0.00 0.00 0.00 12.87 -1.00 33 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 14.54 -0.93 33 0 60 0
29JUN27 85.00 P 0.00 0.00 0.00 16.34 -0.74 33 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 18.19 -0.74 34 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 20.07 -0.78 34 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 22.07 -0.87 34 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 23.93 -1.32 33 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 26.04 -1.35 33 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 28.18 -1.40 33 0 0 0
TOTAL PUT 2,816 83,281 -353
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$ 6.63
30JUL26 4.70 C 0.00 0.00 0.00 1.94 +0.02 50 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.84 +0.01 46 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.74 +0.02 42 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.64 +0.02 37 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.39 +0.01 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.14 +0.01 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.89 0.00 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.63 -0.02 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.41 +0.01 19 0 15 0
30JUL26 6.50 C 0.00 0.00 0.00 0.24 +0.01 23 0 97 0
30JUL26 6.75 C 0.00 0.00 0.00 0.11 0.00 23 0 173 0
30JUL26 7.00 C 0.00 0.00 0.00 0.05 0.00 24 0 419 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 0.00 25 0 592 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 28 0 1,228 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 34 0 148 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 330 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 45 0 92 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 59 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.94 +0.01 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.40 +0.01 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.14 -0.01 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.90 +0.01 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.67 0.00 18 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.48 +0.03 22 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.30 +0.01 21 0 99 0
28AUG26 6.75 C 0.00 0.00 0.00 0.17 0.00 20 0 100 0
28AUG26 7.00 C 0.09 0.09 0.09 0.10 +0.01 22 4 13 +4
28AUG26 7.25 C 0.00 0.00 0.00 0.05 0.00 22 0 297 0
28AUG26 7.50 C 0.00 0.00 0.00 0.02 -0.01 21 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 30 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 10 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.94 -0.01 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.84 0.00 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.74 0.00 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.40 -0.01 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.16 -0.01 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.92 0.00 11 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.70 -0.02 17 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.53 +0.03 21 0 15 0
29SEP26 6.50 C 0.00 0.00 0.00 0.36 +0.01 20 0 300 0
29SEP26 6.75 C 0.00 0.00 0.00 0.23 0.00 20 0 445 0
29SEP26 7.00 C 0.12 0.12 0.12 0.14 0.00 20 10 838 +10
29SEP26 7.25 C 0.00 0.00 0.00 0.09 0.00 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 26 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 33 0 6 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.97 +0.01 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.88 +0.02 27 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.78 +0.02 25 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.68 +0.02 23 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.43 +0.01 17 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.19 +0.01 19 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.97 +0.02 21 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.76 +0.02 21 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.56 +0.01 20 0 0 0
29OCT26 6.50 C 0.37 0.37 0.37 0.41 +0.01 20 30 60 +30
29OCT26 6.75 C 0.26 0.26 0.26 0.27 0.00 19 30 30 +30
29OCT26 7.00 C 0.00 0.00 0.00 0.18 0.00 20 0 129 0
29OCT26 7.25 C 0.00 0.00 0.00 0.12 0.00 20 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.08 0.00 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 1.98 -0.01 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.88 0.00 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.79 -0.01 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.69 -0.01 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.45 -0.01 14 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.22 -0.01 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.99 -0.01 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.79 -0.01 19 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.60 -0.01 19 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.45 0.00 19 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.32 0.00 19 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.23 +0.01 19 0 24 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 0.00 19 0 20 0
30DEC26 7.50 C 0.00 0.00 0.00 0.10 0.00 19 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 0.00 19 0 4 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 0.00 19 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 +0.01 21 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 1.99 -0.01 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.89 -0.01 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.70 -0.01 19 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.47 -0.01 21 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.24 -0.02 20 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.03 -0.01 20 0 72 0
30MAR27 6.00 C 0.00 0.00 0.00 0.83 -0.01 20 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.66 -0.01 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.51 -0.01 20 0 30 0
30MAR27 6.75 C 0.00 0.00 0.00 0.41 +0.01 21 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.31 +0.01 20 0 16 0
30MAR27 7.25 C 0.00 0.00 0.00 0.23 +0.01 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 +0.01 20 0 10 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 0.00 20 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 0 0
30MAR27 8.25 C 0.08 0.08 0.08 0.06 0.00 20 8 8 +8
30MAR27 8.50 C 0.00 0.00 0.00 0.05 +0.01 21 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 1.99 -0.02 0 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.90 -0.02 21 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.81 -0.02 22 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.71 -0.02 21 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.49 -0.01 21 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.27 -0.01 21 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.05 -0.02 19 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.89 +0.01 20 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.72 0.00 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.59 +0.01 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.47 +0.01 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.37 +0.01 20 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.29 +0.01 20 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 0.00 19 0 6 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 0.00 19 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.13 0.00 20 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.10 0.00 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 0.00 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 82 7,959 +82
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 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 0.01 -0.01 25 0 33 0
30JUL26 6.25 P 0.05 0.05 0.05 0.04 -0.01 25 5 473 +5
30JUL26 6.50 P 0.00 0.00 0.00 0.10 -0.02 23 0 515 0
30JUL26 6.75 P 0.00 0.00 0.00 0.23 -0.02 24 0 328 0
30JUL26 7.00 P 0.00 0.00 0.00 0.42 -0.02 27 0 291 0
30JUL26 7.25 P 0.00 0.00 0.00 0.65 +0.01 31 0 44 0
30JUL26 7.50 P 0.00 0.00 0.00 0.90 +0.01 39 0 296 0
30JUL26 7.75 P 0.00 0.00 0.00 1.15 -0.01 46 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.41 +0.02 56 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.66 -0.01 63 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.91 +0.01 69 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.16 +0.02 75 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.41 -0.01 81 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.66 +0.02 86 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.91 +0.01 91 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.16 -0.01 96 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.41 +0.02 101 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 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 0.01 0.00 22 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.07 -0.01 21 0 262 0
28AUG26 6.50 P 0.15 0.15 0.15 0.15 -0.02 21 10 586 0
28AUG26 6.75 P 0.00 0.00 0.00 0.28 -0.02 22 0 288 0
28AUG26 7.00 P 0.00 0.00 0.00 0.45 -0.02 22 0 30 0
28AUG26 7.25 P 0.00 0.00 0.00 0.66 -0.02 24 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.90 -0.01 28 0 115 0
28AUG26 7.75 P 0.00 0.00 0.00 1.15 -0.02 33 0 10 0
28AUG26 8.00 P 0.00 0.00 0.00 1.41 +0.01 40 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.66 -0.01 44 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.91 +0.01 49 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.16 +0.01 53 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.41 -0.01 57 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.66 +0.01 61 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.91 +0.01 64 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.16 -0.01 67 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.41 +0.01 71 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 35 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 22 0 345 0
29SEP26 5.75 P 0.00 0.00 0.00 0.02 -0.01 21 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 0.05 -0.01 21 0 154 0
29SEP26 6.25 P 0.00 0.00 0.00 0.11 -0.01 21 0 184 0
29SEP26 6.50 P 0.00 0.00 0.00 0.20 -0.01 21 0 417 0
29SEP26 6.75 P 0.00 0.00 0.00 0.32 -0.02 21 0 320 0
29SEP26 7.00 P 0.00 0.00 0.00 0.48 -0.02 21 0 820 0
29SEP26 7.25 P 0.00 0.00 0.00 0.69 -0.01 23 0 1,600 0
29SEP26 7.50 P 0.00 0.00 0.00 0.91 -0.01 24 0 125 0
29SEP26 7.75 P 0.00 0.00 0.00 1.16 -0.01 29 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.41 0.00 33 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.66 -0.01 36 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.91 +0.01 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.16 +0.01 43 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.41 -0.01 47 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.66 +0.01 50 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.91 +0.01 53 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.16 -0.01 55 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.41 0.00 58 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 32 0 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 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 0.01 0.00 23 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.08 0.00 21 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.23 -0.01 21 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.36 -0.01 21 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.52 -0.02 22 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.69 -0.02 21 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.91 -0.01 22 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.16 -0.01 26 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.41 0.00 29 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.66 -0.01 32 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.91 +0.01 36 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.16 +0.01 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.41 -0.01 41 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 2.66 +0.01 44 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 22 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 0.00 19 0 380 0
30DEC26 5.50 P 0.00 0.00 0.00 0.04 0.00 19 0 312 0
30DEC26 5.75 P 0.00 0.00 0.00 0.08 0.00 19 0 271 0
30DEC26 6.00 P 0.00 0.00 0.00 0.14 0.00 19 0 133 0
30DEC26 6.25 P 0.00 0.00 0.00 0.22 -0.01 19 0 14 0
30DEC26 6.50 P 0.00 0.00 0.00 0.34 -0.01 19 0 5 0
30DEC26 6.75 P 0.00 0.00 0.00 0.47 0.00 19 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.64 +0.01 19 0 129 0
30DEC26 7.25 P 0.00 0.00 0.00 0.83 +0.02 19 0 7 0
30DEC26 7.50 P 0.00 0.00 0.00 1.04 +0.02 20 0 8 0
30DEC26 7.75 P 0.00 0.00 0.00 1.26 +0.02 20 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.49 +0.02 21 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.72 +0.01 20 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.96 +0.02 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.20 +0.01 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.45 +0.02 23 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.69 +0.01 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.93 +0.01 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.18 +0.01 22 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.42 +0.01 0 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 19 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.05 0.00 20 0 10 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 0.00 21 0 180 0
30MAR27 5.75 P 0.00 0.00 0.00 0.14 0.00 20 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.21 +0.01 20 0 70 0
30MAR27 6.25 P 0.00 0.00 0.00 0.30 0.00 20 0 25 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 -0.01 20 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 0.54 -0.01 19 0 18 0
30MAR27 7.00 P 0.00 0.00 0.00 0.70 0.00 19 0 16 0
30MAR27 7.25 P 0.00 0.00 0.00 0.89 +0.01 20 0 8 0
30MAR27 7.50 P 0.00 0.00 0.00 1.08 +0.01 19 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.30 +0.02 20 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.52 +0.02 21 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.74 +0.01 20 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.98 +0.01 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.22 +0.01 22 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.46 +0.01 22 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.70 0.00 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.95 +0.01 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.19 +0.01 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.43 0.00 23 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.02 0.00 19 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.04 0.00 20 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.07 0.00 20 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.11 -0.01 20 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.17 -0.01 20 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.25 -0.01 20 0 40 0
29JUN27 6.25 P 0.00 0.00 0.00 0.35 0.00 20 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.46 0.00 19 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.58 -0.01 19 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.74 0.00 19 0 8 0
29JUN27 7.25 P 0.00 0.00 0.00 0.92 +0.01 19 0 14 0
29JUN27 7.50 P 0.00 0.00 0.00 1.11 +0.01 19 0 3 0
29JUN27 7.75 P 0.00 0.00 0.00 1.32 +0.01 20 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.53 +0.01 19 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.76 +0.01 20 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.00 +0.03 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.23 +0.02 21 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.47 +0.02 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.70 0.00 21 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.95 +0.01 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.20 +0.02 24 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.44 +0.01 24 0 0 0
TOTAL PUT 15 9,459 +5
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$ 12.66
30JUL26 9.00 C 0.00 0.00 0.00 3.66 -0.12 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.41 -0.12 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.19 -0.09 55 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.94 -0.09 50 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.69 -0.07 45 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.19 -0.09 37 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.68 -0.11 0 0 60 0
30JUL26 11.50 C 0.00 0.00 0.00 1.19 -0.10 20 0 115 0
30JUL26 12.00 C 0.00 0.00 0.00 0.73 -0.10 20 0 165 0
30JUL26 12.50 C 0.00 0.00 0.00 0.36 -0.10 20 0 2,500 0
30JUL26 13.00 C 0.16 0.16 0.15 0.13 -0.07 19 270 3,315 +270
30JUL26 13.50 C 0.00 0.00 0.00 0.04 -0.03 20 0 2,655 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 405 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 27 0 270 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 30 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 38 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.68 -0.11 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.43 -0.10 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.19 -0.09 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.94 -0.10 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.69 -0.11 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.21 -0.10 22 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.73 -0.09 23 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.28 -0.10 23 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.88 -0.10 23 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.54 -0.10 22 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.31 -0.07 22 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.17 -0.06 23 0 27 0
28AUG26 14.00 C 0.00 0.00 0.00 0.09 -0.03 23 0 30 0
28AUG26 14.50 C 0.00 0.00 0.00 0.04 -0.02 23 0 330 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 100 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.21 -0.09 46 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.96 -0.07 42 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.71 -0.09 39 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.47 -0.08 40 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.22 -0.09 37 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.97 -0.07 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.72 -0.09 31 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.24 -0.08 29 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.73 -0.10 21 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 1.28 -0.10 22 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.90 -0.10 23 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.57 -0.09 22 0 1 0
29SEP26 13.00 C 0.45 0.45 0.45 0.33 -0.07 22 70 30 -40
29SEP26 13.50 C 0.00 0.00 0.00 0.17 -0.06 21 0 310 0
29SEP26 14.00 C 0.00 0.00 0.00 0.09 -0.03 22 0 514 0
29SEP26 14.50 C 0.00 0.00 0.00 0.04 -0.02 21 0 144 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 -0.01 22 0 95 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 141 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 30 0 160 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 32 0 15 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 37 0 150 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.71 -0.09 36 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.47 -0.08 38 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.22 -0.09 35 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.97 -0.07 32 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.73 -0.08 31 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.24 -0.08 28 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.74 -0.10 22 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.30 -0.10 22 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.93 -0.10 23 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.63 -0.08 23 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.40 -0.06 23 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.24 -0.04 22 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.14 -0.03 22 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.08 -0.02 22 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.71 -0.09 33 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.47 -0.09 33 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.22 -0.09 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.98 -0.06 30 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.73 -0.08 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.26 -0.07 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.76 -0.10 22 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.34 -0.09 21 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.98 -0.09 21 0 18 0
30DEC26 12.50 C 0.00 0.00 0.00 0.70 -0.10 21 0 15 0
30DEC26 13.00 C 0.00 0.00 0.00 0.50 -0.07 22 0 90 0
30DEC26 13.50 C 0.00 0.00 0.00 0.35 -0.05 22 0 560 0
30DEC26 14.00 C 0.00 0.00 0.00 0.23 -0.04 22 0 620 0
30DEC26 14.50 C 0.00 0.00 0.00 0.15 -0.03 21 0 90 0
30DEC26 15.00 C 0.00 0.00 0.00 0.10 -0.02 22 0 299 0
30DEC26 15.50 C 0.00 0.00 0.00 0.06 -0.02 21 0 150 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 -0.01 22 0 75 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 0.00 23 0 217 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 24 0 50 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 19.50 C 0.08 0.08 0.08 0.01 0.00 28 60 230 +60
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.72 -0.08 31 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.47 -0.09 29 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.23 -0.08 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.99 -0.07 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.76 -0.06 27 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.31 -0.07 26 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 1.87 -0.08 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.51 -0.08 23 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.22 -0.06 24 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 0.97 -0.05 24 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.79 -0.05 24 0 12 0
30MAR27 13.50 C 0.00 0.00 0.00 0.62 -0.01 24 0 60 0
30MAR27 14.00 C 0.00 0.00 0.00 0.45 -0.05 23 0 16 0
30MAR27 14.50 C 0.00 0.00 0.00 0.35 -0.04 23 0 4 0
30MAR27 15.00 C 0.00 0.00 0.00 0.28 -0.02 24 0 20 0
30MAR27 15.50 C 0.00 0.00 0.00 0.21 -0.01 24 0 30 0
30MAR27 16.00 C 0.00 0.00 0.00 0.16 -0.01 24 0 50 0
30MAR27 16.50 C 0.00 0.00 0.00 0.12 -0.01 24 0 375 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 0.00 24 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 -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 0.00 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.02 0.00 25 0 140 0
29JUN27 9.00 C 0.00 0.00 0.00 3.73 -0.07 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.47 -0.09 25 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.23 -0.08 25 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.00 -0.07 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.77 -0.07 24 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.31 -0.10 22 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.92 -0.12 22 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.60 -0.11 22 0 60 0
29JUN27 12.00 C 0.00 0.00 0.00 1.30 -0.08 21 0 45 0
29JUN27 12.50 C 0.00 0.00 0.00 1.04 -0.08 21 0 105 0
29JUN27 13.00 C 0.00 0.00 0.00 0.83 -0.06 21 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 0.67 -0.05 21 0 15 0
29JUN27 14.00 C 0.00 0.00 0.00 0.55 -0.04 22 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.43 -0.05 22 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.34 -0.04 22 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 0.26 -0.03 22 0 6 0
29JUN27 16.00 C 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.15 -0.02 22 0 142 0
29JUN27 17.00 C 0.00 0.00 0.00 0.12 -0.01 22 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.09 -0.01 22 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
TOTAL CALL 400 15,405 +290
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
30JUL26 12.50 P 0.16 0.16 0.16 0.18 +0.01 20 70 1,953 0
30JUL26 13.00 P 0.40 0.41 0.32 0.46 +0.05 20 500 2,025 +500
30JUL26 13.50 P 0.00 0.00 0.00 0.86 +0.07 20 0 552 0
30JUL26 14.00 P 0.00 0.00 0.00 1.34 +0.10 0 0 478 0
30JUL26 14.50 P 0.00 0.00 0.00 1.84 +0.10 0 0 241 0
30JUL26 15.00 P 0.00 0.00 0.00 2.37 +0.08 44 0 215 0
30JUL26 15.50 P 0.00 0.00 0.00 2.84 +0.06 0 0 15 0
30JUL26 16.00 P 0.00 0.00 0.00 3.34 +0.05 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.84 +0.06 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 4.34 +0.05 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.84 +0.05 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.34 +0.06 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.84 +0.05 0 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 0.00 25 0 20 0
28AUG26 11.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.17 0.00 23 0 125 0
28AUG26 12.50 P 0.29 0.33 0.28 0.36 +0.02 23 350 400 +350
28AUG26 13.00 P 0.00 0.00 0.00 0.63 +0.04 24 0 155 0
28AUG26 13.50 P 0.00 0.00 0.00 0.96 +0.04 22 0 178 0
28AUG26 14.00 P 0.00 0.00 0.00 1.38 +0.07 22 0 342 0
28AUG26 14.50 P 0.00 0.00 0.00 1.85 +0.09 23 0 246 0
28AUG26 15.00 P 0.00 0.00 0.00 2.37 +0.08 31 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.87 +0.09 36 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 3.37 +0.08 40 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.87 +0.09 44 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 4.37 +0.08 48 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.87 +0.08 52 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.37 +0.09 55 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.87 +0.08 59 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 25 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 0.00 22 0 50 0
29SEP26 11.00 P 0.00 0.00 0.00 0.10 0.00 21 0 4 0
29SEP26 11.50 P 0.00 0.00 0.00 0.21 +0.01 21 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.39 +0.02 21 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.64 +0.03 20 0 165 0
29SEP26 13.00 P 0.00 0.00 0.00 0.97 +0.05 20 0 278 0
29SEP26 13.50 P 0.00 0.00 0.00 1.35 +0.06 18 0 370 0
29SEP26 14.00 P 0.00 0.00 0.00 1.84 +0.09 22 0 445 0
29SEP26 14.50 P 0.00 0.00 0.00 2.23 +0.08 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.70 +0.09 0 0 60 0
29SEP26 15.50 P 0.00 0.00 0.00 3.18 +0.09 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.66 +0.09 0 0 180 0
29SEP26 16.50 P 0.00 0.00 0.00 4.14 +0.08 0 0 105 0
29SEP26 17.00 P 0.00 0.00 0.00 4.62 +0.09 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 5.11 +0.09 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.60 +0.06 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.09 +0.06 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.58 +0.08 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.08 +0.09 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.58 +0.07 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.57 +0.09 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 0.00 22 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.07 -0.01 22 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.15 +0.01 22 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.28 +0.01 21 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.48 +0.03 22 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.73 +0.04 21 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 1.05 +0.06 21 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 1.41 +0.06 20 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.88 +0.08 22 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 2.26 +0.09 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.72 +0.09 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.19 +0.09 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.66 +0.08 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.14 +0.07 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.62 +0.06 0 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 5.11 +0.06 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 +0.01 22 0 150 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 +0.01 21 0 175 0
30DEC26 12.00 P 0.00 0.00 0.00 0.57 +0.02 21 0 275 0
30DEC26 12.50 P 0.00 0.00 0.00 0.83 +0.04 21 0 140 0
30DEC26 13.00 P 0.00 0.00 0.00 1.17 +0.05 22 0 120 0
30DEC26 13.50 P 0.00 0.00 0.00 1.53 +0.06 21 0 450 0
30DEC26 14.00 P 0.00 0.00 0.00 1.93 +0.07 21 0 775 0
30DEC26 14.50 P 0.00 0.00 0.00 2.29 +0.07 15 0 351 0
30DEC26 15.00 P 0.00 0.00 0.00 2.74 +0.09 0 0 120 0
30DEC26 15.50 P 0.00 0.00 0.00 3.20 +0.08 0 0 71 0
30DEC26 16.00 P 0.00 0.00 0.00 3.67 +0.08 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 4.14 +0.07 0 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 4.62 +0.06 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 5.11 +0.06 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.60 +0.06 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 6.09 +0.06 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.59 +0.07 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.08 +0.06 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.58 +0.07 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.57 +0.07 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.08 +0.01 24 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.11 +0.01 24 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 +0.01 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 +0.02 24 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.27 +0.01 23 0 20 0
30MAR27 11.00 P 0.00 0.00 0.00 0.40 +0.02 23 0 150 0
30MAR27 11.50 P 0.00 0.00 0.00 0.58 +0.04 23 0 365 0
30MAR27 12.00 P 0.00 0.00 0.00 0.79 +0.04 23 0 205 0
30MAR27 12.50 P 0.00 0.00 0.00 1.07 +0.05 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.38 +0.09 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.71 +0.06 24 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 2.09 +0.08 24 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 2.47 +0.05 23 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.90 +0.05 23 0 30 0
30MAR27 15.50 P 0.00 0.00 0.00 3.34 +0.05 22 0 30 0
30MAR27 16.00 P 0.00 0.00 0.00 3.79 +0.05 21 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 4.25 +0.05 0 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 4.72 +0.05 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 5.20 +0.05 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.68 +0.06 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 6.16 +0.06 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.64 +0.05 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 7.13 +0.06 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.07 0.00 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.09 0.00 22 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.12 0.00 22 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.15 0.00 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.20 +0.01 22 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.31 +0.01 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.45 +0.01 22 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.64 +0.02 22 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.86 +0.02 22 0 110 0
29JUN27 12.50 P 0.00 0.00 0.00 1.12 +0.05 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.42 +0.04 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.76 +0.05 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 2.09 +0.03 21 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.53 +0.07 23 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.95 +0.05 23 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.38 +0.04 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.83 +0.05 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.29 +0.06 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.75 +0.06 0 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.22 +0.07 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.70 +0.07 0 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 6.17 +0.04 0 0 0 0
TOTAL PUT 920 12,229 +850
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$ 110.50
10JUL26 75.00 C 0.00 0.00 0.00 35.52 -0.42 0 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 33.03 -0.41 114 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 30.53 -0.42 103 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 28.03 -0.42 92 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 25.53 -0.42 81 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 23.03 -0.42 70 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 20.53 -0.43 59 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 18.03 -0.44 0 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 15.54 -0.46 55 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 13.08 -0.48 58 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 10.67 -0.54 58 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 8.38 -0.61 58 0 1 0
10JUL26 105.00 C 0.00 0.00 0.00 6.27 -0.68 58 0 77 0
10JUL26 107.50 C 0.00 0.00 0.00 4.41 -0.79 57 0 31 0
10JUL26 110.00 C 2.50 2.94 2.50 2.92 -0.82 57 14 274 +3
10JUL26 112.50 C 2.58 2.58 1.58 1.85 -0.73 58 122 625 -48
10JUL26 115.00 C 1.10 1.48 1.01 1.11 -0.56 59 283 3,019 +8
10JUL26 117.50 C 0.72 0.90 0.62 0.60 -0.43 59 263 946 +58
10JUL26 120.00 C 0.50 0.50 0.42 0.30 -0.30 58 983 1,620 -19
10JUL26 122.50 C 0.34 0.34 0.24 0.14 -0.20 58 35 93 -2
10JUL26 125.00 C 0.22 0.33 0.16 0.06 -0.12 58 75 308 -39
10JUL26 127.50 C 0.19 0.19 0.19 0.03 -0.06 60 15 68 0
10JUL26 130.00 C 0.05 0.05 0.05 0.01 -0.04 59 500 203 -357
10JUL26 132.50 C 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
17JUL26 87.50 C 0.00 0.00 0.00 23.10 - 55 0 0 -
17JUL26 90.00 C 0.00 0.00 0.00 20.63 - 54 0 0 -
17JUL26 92.50 C 0.00 0.00 0.00 18.19 - 54 0 0 -
17JUL26 95.00 C 0.00 0.00 0.00 15.80 - 54 0 0 -
17JUL26 97.50 C 0.00 0.00 0.00 13.50 - 54 0 0 -
17JUL26 100.00 C 0.00 0.00 0.00 11.31 - 54 0 0 -
17JUL26 102.50 C 0.00 0.00 0.00 9.28 - 54 0 0 -
17JUL26 105.00 C 0.00 0.00 0.00 7.44 - 54 0 0 -
17JUL26 107.50 C 0.00 0.00 0.00 5.81 - 54 0 0 -
17JUL26 110.00 C 4.32 5.30 3.87 4.41 - 53 109 109 -
17JUL26 112.50 C 3.32 3.68 2.92 3.33 - 54 150 150 -
17JUL26 115.00 C 2.20 2.78 2.20 2.46 - 55 116 115 -
17JUL26 117.50 C 1.92 2.09 1.75 1.74 - 55 18 18 -
17JUL26 120.00 C 1.45 1.60 1.25 1.19 - 54 53 38 -
17JUL26 122.50 C 1.15 1.15 0.96 0.80 - 54 17 17 -
17JUL26 125.00 C 0.00 0.00 0.00 0.52 - 54 0 0 -
17JUL26 127.50 C 0.00 0.00 0.00 0.33 - 54 0 0 -
17JUL26 130.00 C 0.00 0.00 0.00 0.20 - 54 0 0 -
17JUL26 132.50 C 0.00 0.00 0.00 0.12 - 54 0 0 -
30JUL26 60.00 C 0.00 0.00 0.00 50.62 -0.41 74 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 48.12 -0.42 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 45.63 -0.41 65 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 43.13 -0.42 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 40.64 -0.42 57 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 38.14 -0.42 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 35.65 -0.42 49 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 33.17 -0.68 53 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 30.69 -1.01 52 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 28.23 -0.86 52 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 25.80 -1.03 53 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 23.40 -1.06 53 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 21.05 -0.64 52 0 89 0
30JUL26 92.50 C 0.00 0.00 0.00 18.85 -0.96 54 0 266 0
30JUL26 95.00 C 0.00 0.00 0.00 16.59 -0.97 53 0 79 0
30JUL26 97.50 C 0.00 0.00 0.00 14.52 -0.46 53 0 328 0
30JUL26 100.00 C 0.00 0.00 0.00 12.57 -0.46 53 0 1,018 0
30JUL26 102.50 C 0.00 0.00 0.00 10.61 -0.61 51 0 232 0
30JUL26 105.00 C 0.00 0.00 0.00 8.96 -0.64 51 0 368 0
30JUL26 107.50 C 0.00 0.00 0.00 7.60 -0.51 52 0 924 0
30JUL26 110.00 C 6.11 6.30 5.92 6.30 -0.47 52 355 864 -125
30JUL26 112.50 C 5.01 5.21 5.01 5.17 -0.46 52 901 1,656 +328
30JUL26 115.00 C 3.84 4.85 3.84 4.26 -0.40 53 80 6,173 +52
30JUL26 117.50 C 3.11 3.80 3.00 3.47 -0.31 53 50 1,260 +16
30JUL26 120.00 C 2.55 2.92 2.54 2.75 -0.29 53 155 2,015 +29
30JUL26 122.50 C 2.08 2.39 2.04 2.16 -0.25 53 226 987 -12
30JUL26 125.00 C 1.69 2.05 1.67 1.67 -0.22 53 300 1,138 +110
30JUL26 127.50 C 1.70 1.70 1.52 1.29 -0.18 53 293 1,847 +73
30JUL26 130.00 C 1.14 1.47 1.03 0.98 -0.16 53 185 1,524 -111
30JUL26 132.50 C 0.00 0.00 0.00 0.74 -0.13 53 0 10,928 0
30JUL26 135.00 C 0.72 0.72 0.72 0.55 -0.11 53 48 1,198 -48
30JUL26 137.50 C 0.79 0.79 0.79 0.41 -0.09 53 60 2,046 -60
30JUL26 140.00 C 0.66 0.66 0.58 0.30 -0.07 53 150 1,347 -123
30JUL26 142.50 C 0.00 0.00 0.00 0.22 -0.05 53 0 1,090 0
30JUL26 145.00 C 0.00 0.00 0.00 0.16 -0.04 53 0 1,759 0
30JUL26 147.50 C 0.00 0.00 0.00 0.11 -0.04 53 0 1,401 0
30JUL26 150.00 C 0.00 0.00 0.00 0.08 -0.03 53 0 3,567 0
30JUL26 152.50 C 0.00 0.00 0.00 0.06 -0.02 53 0 253 0
30JUL26 155.00 C 0.00 0.00 0.00 0.04 -0.02 53 0 925 0
30JUL26 157.50 C 0.00 0.00 0.00 0.03 -0.01 53 0 194 0
30JUL26 160.00 C 0.00 0.00 0.00 0.02 -0.01 53 0 1,998 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 -0.01 51 0 261 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 53 0 4,021 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 55 0 2,179 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 57 0 381 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 58 0 199 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 60 0 763 0
28AUG26 60.00 C 0.00 0.00 0.00 50.76 -0.42 48 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 48.28 -0.42 53 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 45.80 -0.42 52 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 43.33 -0.43 53 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 40.64 -0.66 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 38.42 -0.44 52 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 36.00 -0.45 52 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 33.61 -0.46 52 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 30.89 -1.23 37 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 28.95 -0.49 52 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 26.23 -1.30 43 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 24.03 -1.32 45 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 21.84 -1.67 45 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 20.41 -1.05 52 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 18.49 -1.10 52 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 16.68 -0.58 52 0 1 0
28AUG26 100.00 C 0.00 0.00 0.00 14.97 -0.59 52 0 15 0
28AUG26 102.50 C 0.00 0.00 0.00 13.38 -0.59 52 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 11.75 -0.75 51 0 45 0
28AUG26 107.50 C 0.00 0.00 0.00 10.44 -0.53 52 0 140 0
28AUG26 110.00 C 10.10 10.10 8.91 9.15 -0.61 51 14 235 +3
28AUG26 112.50 C 7.70 8.50 7.70 8.17 -0.51 52 5 551 +3
28AUG26 115.00 C 0.00 0.00 0.00 7.16 -0.54 52 0 932 0
28AUG26 117.50 C 0.00 0.00 0.00 6.35 -0.47 53 0 780 0
28AUG26 120.00 C 5.91 5.91 5.35 5.56 -0.49 53 5 528 +2
28AUG26 122.50 C 0.00 0.00 0.00 4.81 -0.48 53 0 712 0
28AUG26 125.00 C 4.10 4.10 4.10 4.14 -0.45 53 1 559 0
28AUG26 127.50 C 0.00 0.00 0.00 3.55 -0.42 53 0 619 0
28AUG26 130.00 C 3.71 3.71 3.71 3.04 -0.39 53 2 708 +2
28AUG26 132.50 C 0.00 0.00 0.00 2.59 -0.36 53 0 1,196 0
28AUG26 135.00 C 0.00 0.00 0.00 2.20 -0.33 53 0 1,717 0
28AUG26 137.50 C 0.00 0.00 0.00 1.86 -0.30 53 0 734 0
28AUG26 140.00 C 2.00 2.00 2.00 1.57 -0.28 53 12 1,520 +10
28AUG26 142.50 C 0.00 0.00 0.00 1.32 -0.25 53 0 959 0
28AUG26 145.00 C 1.61 1.61 1.61 1.11 -0.22 53 1 1,012 0
28AUG26 147.50 C 0.00 0.00 0.00 0.93 -0.20 53 0 517 0
28AUG26 150.00 C 0.00 0.00 0.00 0.78 -0.18 53 0 291 0
28AUG26 152.50 C 0.00 0.00 0.00 0.65 -0.16 53 0 125 0
28AUG26 155.00 C 0.00 0.00 0.00 0.54 -0.14 53 0 126 0
28AUG26 157.50 C 0.91 0.91 0.91 0.45 -0.12 53 1 133 +1
28AUG26 160.00 C 0.00 0.00 0.00 0.37 -0.11 52 0 292 0
28AUG26 162.50 C 0.00 0.00 0.00 0.31 -0.09 53 0 239 0
28AUG26 165.00 C 0.00 0.00 0.00 0.25 -0.08 52 0 198 0
28AUG26 167.50 C 0.00 0.00 0.00 0.21 -0.07 53 0 71 0
28AUG26 170.00 C 0.00 0.00 0.00 0.17 -0.06 52 0 8 0
28AUG26 172.50 C 0.00 0.00 0.00 0.14 -0.05 52 0 84 0
28AUG26 175.00 C 0.00 0.00 0.00 0.12 -0.04 53 0 332 0
29SEP26 55.00 C 0.00 0.00 0.00 55.90 -0.41 53 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 53.43 -0.41 53 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 50.96 -0.42 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 48.51 -0.42 52 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 46.08 -0.42 52 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 43.67 -0.42 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 41.28 -0.42 52 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 38.92 -0.43 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 36.61 -0.43 52 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 34.34 -0.43 52 0 30 0
29SEP26 80.00 C 0.00 0.00 0.00 32.13 -0.43 52 0 60 0
29SEP26 82.50 C 0.00 0.00 0.00 29.55 -1.17 47 0 90 0
29SEP26 85.00 C 0.00 0.00 0.00 27.30 -1.47 46 0 43 0
29SEP26 87.50 C 0.00 0.00 0.00 25.12 -1.72 45 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 23.23 -1.58 46 0 65 0
29SEP26 92.50 C 0.00 0.00 0.00 21.44 -1.42 47 0 90 0
29SEP26 95.00 C 0.00 0.00 0.00 20.35 -0.68 52 0 611 0
29SEP26 97.50 C 0.00 0.00 0.00 18.68 -0.70 52 0 394 0
29SEP26 100.00 C 0.00 0.00 0.00 17.11 -0.63 52 0 545 0
29SEP26 102.50 C 0.00 0.00 0.00 15.25 -0.98 50 0 706 0
29SEP26 105.00 C 0.00 0.00 0.00 13.88 -0.57 50 0 2,295 0
29SEP26 107.50 C 0.00 0.00 0.00 12.55 -0.49 50 0 1,358 0
29SEP26 110.00 C 0.00 0.00 0.00 11.38 -0.58 50 0 2,984 0
29SEP26 112.50 C 0.00 0.00 0.00 10.44 -0.34 51 0 2,542 0
29SEP26 115.00 C 9.78 9.78 9.44 9.44 -0.35 51 10 3,181 +10
29SEP26 117.50 C 0.00 0.00 0.00 8.54 -0.35 52 0 1,544 0
29SEP26 120.00 C 7.79 7.79 7.33 7.76 -0.32 52 34 3,252 +34
29SEP26 122.50 C 6.50 6.50 6.50 7.02 -0.33 52 8 4,316 +8
29SEP26 125.00 C 0.00 0.00 0.00 6.32 -0.36 52 0 8,508 0
29SEP26 127.50 C 0.00 0.00 0.00 5.75 -0.27 53 0 1,408 0
29SEP26 130.00 C 5.30 5.30 5.30 5.13 -0.25 53 1 8,151 0
29SEP26 132.50 C 0.00 0.00 0.00 4.57 -0.24 53 0 766 0
29SEP26 135.00 C 4.60 4.60 4.60 4.07 -0.22 53 2 1,833 +2
29SEP26 137.50 C 0.00 0.00 0.00 3.62 -0.20 53 0 562 0
29SEP26 140.00 C 0.00 0.00 0.00 3.21 -0.19 53 0 3,711 0
29SEP26 142.50 C 0.00 0.00 0.00 2.84 -0.09 53 0 1,698 0
29SEP26 145.00 C 0.00 0.00 0.00 2.52 -0.08 53 0 969 0
29SEP26 147.50 C 0.00 0.00 0.00 2.22 -0.08 53 0 2,210 0
29SEP26 150.00 C 0.00 0.00 0.00 1.96 -0.08 53 0 1,890 0
29SEP26 152.50 C 0.00 0.00 0.00 1.73 -0.07 53 0 194 0
29SEP26 155.00 C 0.00 0.00 0.00 1.52 -0.07 52 0 1,484 0
29SEP26 157.50 C 0.00 0.00 0.00 1.34 -0.07 52 0 463 0
29SEP26 160.00 C 1.72 1.72 1.72 1.18 -0.06 52 3 6,442 0
29SEP26 162.50 C 0.00 0.00 0.00 1.04 -0.05 53 0 449 0
29SEP26 165.00 C 0.00 0.00 0.00 0.91 -0.05 52 0 711 0
29SEP26 167.50 C 0.00 0.00 0.00 0.80 -0.04 52 0 215 0
29SEP26 170.00 C 1.33 1.33 1.33 0.70 -0.04 52 5 251 +5
29SEP26 172.50 C 0.00 0.00 0.00 0.61 -0.04 52 0 137 0
29SEP26 175.00 C 0.00 0.00 0.00 0.53 -0.04 52 0 1,717 0
29SEP26 177.50 C 0.00 0.00 0.00 0.47 -0.03 52 0 105 0
29SEP26 180.00 C 0.00 0.00 0.00 0.41 -0.04 52 0 169 0
29SEP26 182.50 C 0.00 0.00 0.00 0.36 -0.03 52 0 30 0
29SEP26 185.00 C 0.00 0.00 0.00 0.31 -0.03 52 0 211 0
29SEP26 187.50 C 0.00 0.00 0.00 0.26 -0.04 52 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 0.23 -0.03 52 0 122 0
29SEP26 192.50 C 0.00 0.00 0.00 0.20 -0.03 52 0 31 0
29SEP26 195.00 C 0.00 0.00 0.00 0.17 -0.03 52 0 57 0
29SEP26 197.50 C 0.00 0.00 0.00 0.16 -0.02 52 0 80 0
29SEP26 200.00 C 0.00 0.00 0.00 0.14 -0.02 52 0 1,309 0
29SEP26 205.00 C 0.00 0.00 0.00 0.10 -0.02 52 0 366 0
29SEP26 210.00 C 0.43 0.43 0.41 0.08 -0.01 52 560 1,292 +560
29SEP26 215.00 C 0.00 0.00 0.00 0.06 -0.01 52 0 170 0
29SEP26 220.00 C 0.00 0.00 0.00 0.04 -0.02 52 0 662 0
29OCT26 82.50 C 0.00 0.00 0.00 30.94 -0.37 52 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 28.96 -0.37 52 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 27.06 -0.32 52 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 24.62 -1.36 48 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 22.78 -1.38 48 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 21.82 -0.56 52 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 20.23 -0.54 52 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 18.73 -0.45 52 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 17.31 -0.43 52 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 15.97 -0.51 52 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 14.27 -0.60 50 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 13.13 -0.46 50 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 12.21 -0.30 51 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 11.09 -0.43 50 0 973 0
29OCT26 117.50 C 0.00 0.00 0.00 10.20 -0.42 51 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 9.47 -0.30 51 0 5 0
29OCT26 122.50 C 0.00 0.00 0.00 8.65 -0.36 51 0 2 0
29OCT26 125.00 C 0.00 0.00 0.00 7.96 -0.36 52 0 4 0
29OCT26 127.50 C 0.00 0.00 0.00 7.34 -0.32 52 0 250 0
29OCT26 130.00 C 0.00 0.00 0.00 6.77 -0.21 52 0 100 0
29OCT26 132.50 C 0.00 0.00 0.00 6.12 -0.23 52 0 502 0
30DEC26 55.00 C 0.00 0.00 0.00 56.55 -0.40 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 54.19 -0.39 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 51.86 -0.39 52 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 49.57 -0.38 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 47.31 -0.38 52 0 30 0
30DEC26 67.50 C 0.00 0.00 0.00 45.10 -0.37 52 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 42.94 -0.36 52 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 40.83 -0.35 52 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 38.77 -0.34 52 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.78 -0.33 52 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.84 -0.32 52 0 88 0
30DEC26 82.50 C 0.00 0.00 0.00 32.97 -0.31 52 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.17 -0.29 52 0 780 0
30DEC26 87.50 C 0.00 0.00 0.00 29.43 -0.28 52 0 45 0
30DEC26 90.00 C 0.00 0.00 0.00 27.76 -0.26 52 0 20 0
30DEC26 92.50 C 0.00 0.00 0.00 26.16 -0.25 52 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 24.62 -0.24 52 0 10 0
30DEC26 97.50 C 0.00 0.00 0.00 23.16 -0.23 52 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 21.11 -0.65 49 0 1,043 0
30DEC26 102.50 C 0.00 0.00 0.00 19.82 -0.46 49 0 85 0
30DEC26 105.00 C 0.00 0.00 0.00 18.60 -0.43 50 0 247 0
30DEC26 107.50 C 0.00 0.00 0.00 17.43 -0.30 50 0 828 0
30DEC26 110.00 C 0.00 0.00 0.00 16.33 -0.32 50 0 17,635 0
30DEC26 112.50 C 0.00 0.00 0.00 15.50 -0.08 51 0 1,777 0
30DEC26 115.00 C 0.00 0.00 0.00 14.30 -0.33 50 0 4,825 0
30DEC26 117.50 C 0.00 0.00 0.00 13.50 -0.20 51 0 6,485 0
30DEC26 120.00 C 12.47 12.47 12.36 12.67 -0.08 51 168 2,405 0
30DEC26 122.50 C 0.00 0.00 0.00 11.70 -0.50 51 0 893 0
30DEC26 125.00 C 0.00 0.00 0.00 11.20 -0.12 52 0 4,104 0
30DEC26 127.50 C 0.00 0.00 0.00 10.31 -0.54 51 0 641 0
30DEC26 130.00 C 0.00 0.00 0.00 9.86 -0.15 52 0 3,765 0
30DEC26 132.50 C 0.00 0.00 0.00 9.31 -0.09 52 0 991 0
30DEC26 135.00 C 8.40 8.40 8.35 8.71 -0.11 52 4 4,362 +2
30DEC26 137.50 C 0.00 0.00 0.00 8.14 -0.07 52 0 873 0
30DEC26 140.00 C 0.00 0.00 0.00 7.58 -0.07 52 0 1,844 0
30DEC26 142.50 C 0.00 0.00 0.00 7.06 -0.05 52 0 1,560 0
30DEC26 145.00 C 0.00 0.00 0.00 6.37 -0.25 52 0 703 0
30DEC26 147.50 C 0.00 0.00 0.00 5.93 -0.23 52 0 1,084 0
30DEC26 150.00 C 0.00 0.00 0.00 5.51 -0.21 52 0 1,280 0
30DEC26 152.50 C 0.00 0.00 0.00 5.13 -0.03 52 0 715 0
30DEC26 155.00 C 0.00 0.00 0.00 4.76 -0.04 52 0 804 0
30DEC26 157.50 C 0.00 0.00 0.00 4.43 -0.03 52 0 130 0
30DEC26 160.00 C 0.00 0.00 0.00 4.11 -0.03 52 0 321 0
30DEC26 162.50 C 0.00 0.00 0.00 3.82 -0.03 52 0 141 0
30DEC26 165.00 C 0.00 0.00 0.00 3.55 -0.02 52 0 510 0
30DEC26 167.50 C 0.00 0.00 0.00 3.30 -0.02 52 0 6,805 0
30DEC26 170.00 C 0.00 0.00 0.00 3.06 -0.02 52 0 1,546 0
30DEC26 172.50 C 0.00 0.00 0.00 2.84 -0.02 52 0 120 0
30DEC26 175.00 C 0.00 0.00 0.00 2.64 -0.01 52 0 107 0
30DEC26 177.50 C 0.00 0.00 0.00 2.45 -0.01 52 0 160 0
30DEC26 180.00 C 0.00 0.00 0.00 2.27 -0.01 52 0 1,865 0
30DEC26 182.50 C 0.00 0.00 0.00 2.11 -0.01 52 0 20 0
30DEC26 185.00 C 0.00 0.00 0.00 2.02 0.00 52 0 387 0
30DEC26 187.50 C 0.00 0.00 0.00 1.82 0.00 52 0 197 0
30DEC26 190.00 C 0.00 0.00 0.00 1.69 0.00 52 0 204 0
30DEC26 192.50 C 0.00 0.00 0.00 1.57 0.00 52 0 17 0
30DEC26 195.00 C 0.00 0.00 0.00 1.45 -0.01 52 0 204 0
30DEC26 197.50 C 0.00 0.00 0.00 1.35 0.00 52 0 107 0
30DEC26 200.00 C 0.00 0.00 0.00 1.25 0.00 52 0 530 0
30MAR27 57.50 C 0.00 0.00 0.00 55.12 -0.38 50 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 52.91 -0.38 50 0 68 0
30MAR27 62.50 C 0.00 0.00 0.00 50.75 -0.38 50 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 48.64 -0.37 50 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 46.58 -0.36 50 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 44.57 -0.35 50 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 42.61 -0.35 50 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.71 -0.34 50 0 60 0
30MAR27 77.50 C 0.00 0.00 0.00 38.87 -0.33 50 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 37.09 -0.31 50 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 35.36 -0.31 50 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.70 -0.29 50 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 32.09 -0.29 50 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.55 -0.27 50 0 5 0
30MAR27 92.50 C 0.00 0.00 0.00 29.06 -0.27 50 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 27.64 -0.25 50 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 26.27 -0.24 50 0 30 0
30MAR27 100.00 C 0.00 0.00 0.00 24.96 -0.23 50 0 40 0
30MAR27 102.50 C 0.00 0.00 0.00 23.14 -0.53 49 0 188 0
30MAR27 105.00 C 0.00 0.00 0.00 21.97 -0.52 49 0 231 0
30MAR27 107.50 C 0.00 0.00 0.00 20.75 -0.44 49 0 181 0
30MAR27 110.00 C 19.93 19.93 19.93 19.68 -0.64 49 1 167 +1
30MAR27 112.50 C 0.00 0.00 0.00 18.70 -0.31 49 0 580 0
30MAR27 115.00 C 0.00 0.00 0.00 17.76 -0.38 49 0 199 0
30MAR27 117.50 C 0.00 0.00 0.00 16.96 -0.28 50 0 352 0
30MAR27 120.00 C 0.00 0.00 0.00 16.08 -0.65 50 0 2,003 0
30MAR27 122.50 C 0.00 0.00 0.00 15.24 -0.42 50 0 229 0
30MAR27 125.00 C 0.00 0.00 0.00 14.60 -0.22 50 0 46 0
30MAR27 127.50 C 0.00 0.00 0.00 13.82 -0.29 50 0 76 0
30MAR27 130.00 C 0.00 0.00 0.00 13.18 -0.25 50 0 56 0
30MAR27 132.50 C 0.00 0.00 0.00 12.56 -0.22 51 0 153 0
30MAR27 135.00 C 0.00 0.00 0.00 11.72 -0.49 50 0 412 0
30MAR27 137.50 C 0.00 0.00 0.00 11.46 -0.16 51 0 411 0
30MAR27 140.00 C 0.00 0.00 0.00 10.89 -0.11 51 0 210 0
30MAR27 142.50 C 0.00 0.00 0.00 10.30 -0.11 51 0 129 0
30MAR27 145.00 C 0.00 0.00 0.00 9.75 -0.10 51 0 100 0
30MAR27 147.50 C 0.00 0.00 0.00 8.95 -0.09 50 0 3 0
30MAR27 150.00 C 0.00 0.00 0.00 8.47 -0.08 50 0 141 0
30MAR27 152.50 C 0.00 0.00 0.00 8.01 -0.08 50 0 22 0
30MAR27 155.00 C 0.00 0.00 0.00 7.58 -0.07 50 0 158 0
30MAR27 157.50 C 0.00 0.00 0.00 7.17 -0.07 50 0 51 0
30MAR27 160.00 C 0.00 0.00 0.00 6.78 -0.07 50 0 168 0
30MAR27 162.50 C 0.00 0.00 0.00 6.41 -0.07 50 0 322 0
30MAR27 165.00 C 0.00 0.00 0.00 6.07 -0.06 50 0 165 0
30MAR27 167.50 C 0.00 0.00 0.00 5.74 -0.05 50 0 80 0
30MAR27 170.00 C 0.00 0.00 0.00 5.43 -0.05 50 0 91 0
30MAR27 172.50 C 0.00 0.00 0.00 5.13 -0.05 50 0 57 0
30MAR27 175.00 C 0.00 0.00 0.00 4.86 -0.04 50 0 73 0
30MAR27 177.50 C 0.00 0.00 0.00 4.59 -0.05 50 0 55 0
30MAR27 180.00 C 0.00 0.00 0.00 4.34 -0.04 50 0 279 0
29JUN27 75.00 C 0.00 0.00 0.00 42.56 -0.41 50 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 40.83 -0.41 50 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 39.16 -0.41 50 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 37.54 -0.41 50 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 35.98 -0.40 50 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 34.47 -0.40 50 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 33.01 -0.40 50 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 31.61 -0.40 50 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 30.26 -0.39 50 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 28.96 -0.39 50 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 27.71 -0.38 50 0 2 0
29JUN27 102.50 C 0.00 0.00 0.00 26.51 -0.38 50 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 25.35 -0.38 50 0 2 0
29JUN27 107.50 C 0.00 0.00 0.00 24.25 +0.05 50 0 1 0
29JUN27 110.00 C 0.00 0.00 0.00 22.73 -0.44 49 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 21.77 -0.40 49 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 20.85 -0.38 49 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 19.96 -0.38 49 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 19.27 -0.23 49 0 1,300 0
29JUN27 122.50 C 0.00 0.00 0.00 18.56 -0.20 50 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 17.57 -0.36 49 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 16.94 -0.26 50 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 16.17 -0.40 50 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 15.51 -0.33 50 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 15.18 -0.04 51 0 2 0
29JUN27 137.50 C 0.00 0.00 0.00 14.32 -0.48 50 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 13.86 -0.25 51 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 12.85 -0.28 50 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 12.28 -0.27 50 0 23 0
29JUN27 147.50 C 0.00 0.00 0.00 11.73 -0.27 50 0 1 0
29JUN27 150.00 C 0.00 0.00 0.00 11.21 -0.26 50 0 77 0
29JUN27 152.50 C 0.00 0.00 0.00 10.71 -0.26 50 0 44 0
29JUN27 155.00 C 0.00 0.00 0.00 10.23 -0.25 50 0 44 0
29JUN27 157.50 C 0.00 0.00 0.00 9.78 -0.24 50 0 53 0
TOTAL CALL 6,393 235,154 +376
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 123 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 112 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 102 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 0.02 -0.03 61 0 17 0
10JUL26 97.50 P 0.22 0.22 0.22 0.05 -0.06 59 20 20 +20
10JUL26 100.00 P 0.24 0.36 0.20 0.14 -0.12 58 186 201 +177
10JUL26 102.50 P 0.49 0.49 0.49 0.35 -0.19 59 25 330 +25
10JUL26 105.00 P 1.11 1.13 0.83 0.76 -0.24 59 82 95 -23
10JUL26 107.50 P 2.20 2.20 1.35 1.46 -0.22 59 23 168 0
10JUL26 110.00 P 3.15 3.16 2.23 2.49 -0.18 59 128 354 +3
10JUL26 112.50 P 4.20 4.20 4.20 3.88 -0.14 59 2 21 +2
10JUL26 115.00 P 0.00 0.00 0.00 5.70 +0.10 62 0 39 0
10JUL26 117.50 P 0.00 0.00 0.00 7.55 +0.01 58 0 2 0
10JUL26 120.00 P 0.00 0.00 0.00 9.77 +0.13 58 0 2 0
10JUL26 122.50 P 0.00 0.00 0.00 12.11 +0.23 58 0 2 0
10JUL26 125.00 P 0.00 0.00 0.00 14.54 +0.31 58 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 17.01 +0.36 59 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 19.50 +0.39 0 0 0 0
10JUL26 132.50 P 0.00 0.00 0.00 22.00 +0.40 0 0 0 0
17JUL26 87.50 P 0.00 0.00 0.00 0.02 - 54 0 0 -
17JUL26 90.00 P 0.00 0.00 0.00 0.05 - 54 0 0 -
17JUL26 92.50 P 0.00 0.00 0.00 0.11 - 54 0 0 -
17JUL26 95.00 P 0.36 0.36 0.36 0.22 - 54 15 15 -
17JUL26 97.50 P 0.60 0.60 0.60 0.42 - 54 15 15 -
17JUL26 100.00 P 1.16 1.16 0.73 0.74 - 54 33 33 -
17JUL26 102.50 P 1.25 1.25 1.12 1.21 - 54 98 98 -
17JUL26 105.00 P 2.13 2.13 2.13 1.87 - 54 15 15 -
17JUL26 107.50 P 0.00 0.00 0.00 2.76 - 54 0 0 -
17JUL26 110.00 P 3.89 3.89 3.89 3.89 - 54 1 1 -
17JUL26 112.50 P 0.00 0.00 0.00 5.25 - 54 0 0 -
17JUL26 115.00 P 0.00 0.00 0.00 7.00 - 57 0 0 -
17JUL26 117.50 P 0.00 0.00 0.00 8.60 - 54 0 0 -
17JUL26 120.00 P 0.00 0.00 0.00 10.57 - 54 0 0 -
17JUL26 122.50 P 0.00 0.00 0.00 12.69 - 54 0 0 -
17JUL26 125.00 P 0.00 0.00 0.00 14.93 - 54 0 0 -
17JUL26 127.50 P 0.00 0.00 0.00 17.25 - 54 0 0 -
17JUL26 130.00 P 0.00 0.00 0.00 20.22 - 75 0 0 -
17JUL26 132.50 P 0.00 0.00 0.00 22.72 - 81 0 0 -
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 65 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 78 0 175 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 68 0 19 0
30JUL26 70.00 P 0.03 0.03 0.03 0.01 0.00 63 10 270 +10
30JUL26 72.50 P 0.04 0.04 0.04 0.01 0.00 59 100 100 +90
30JUL26 75.00 P 0.06 0.06 0.06 0.01 0.00 54 30 70 +30
30JUL26 77.50 P 0.00 0.00 0.00 0.02 0.00 54 0 90 0
30JUL26 80.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 120 0
30JUL26 82.50 P 0.00 0.00 0.00 0.07 -0.01 53 0 399 0
30JUL26 85.00 P 0.26 0.26 0.26 0.13 -0.02 53 1 350 0
30JUL26 87.50 P 0.35 0.35 0.35 0.23 -0.02 53 1 307 +1
30JUL26 90.00 P 0.50 0.50 0.50 0.39 -0.02 53 17 552 +2
30JUL26 92.50 P 0.72 0.72 0.72 0.62 -0.03 53 20 751 0
30JUL26 95.00 P 1.05 1.10 0.94 0.93 -0.05 53 65 1,256 -30
30JUL26 97.50 P 1.48 1.48 1.40 1.33 -0.06 52 28 3,329 -25
30JUL26 100.00 P 1.99 2.07 1.87 1.85 -0.07 52 24 2,265 +8
30JUL26 102.50 P 2.77 2.88 2.60 2.54 -0.04 52 58 1,843 +8
30JUL26 105.00 P 3.55 3.68 3.30 3.37 -0.02 52 285 2,137 +50
30JUL26 107.50 P 4.30 4.70 4.30 4.40 +0.02 52 7 877 +3
30JUL26 110.00 P 5.62 5.71 5.62 5.67 +0.08 53 398 5,026 -199
30JUL26 112.50 P 7.04 7.16 7.03 7.09 +0.13 53 1,127 1,594 +902
30JUL26 115.00 P 9.30 9.30 8.40 8.66 +0.16 54 16 5,957 +3
30JUL26 117.50 P 0.00 0.00 0.00 10.48 +0.32 56 0 904 0
30JUL26 120.00 P 0.00 0.00 0.00 11.96 -0.07 53 0 2,428 0
30JUL26 122.50 P 0.00 0.00 0.00 13.90 +0.58 53 0 6,281 0
30JUL26 125.00 P 0.00 0.00 0.00 15.94 +0.42 53 0 1,008 0
30JUL26 127.50 P 0.00 0.00 0.00 18.06 +0.47 53 0 1,222 0
30JUL26 130.00 P 0.00 0.00 0.00 20.26 +0.48 53 0 871 0
30JUL26 132.50 P 0.00 0.00 0.00 22.94 +0.45 60 0 7,005 0
30JUL26 135.00 P 0.00 0.00 0.00 25.23 +0.47 60 0 609 0
30JUL26 137.50 P 0.00 0.00 0.00 27.60 +0.60 62 0 2,047 0
30JUL26 140.00 P 0.00 0.00 0.00 29.99 +0.54 63 0 1,347 0
30JUL26 142.50 P 0.00 0.00 0.00 32.40 +0.54 64 0 643 0
30JUL26 145.00 P 0.00 0.00 0.00 34.83 +0.67 66 0 303 0
30JUL26 147.50 P 0.00 0.00 0.00 37.01 +0.32 52 0 456 0
30JUL26 150.00 P 0.00 0.00 0.00 40.39 +1.28 86 0 19 0
30JUL26 152.50 P 0.00 0.00 0.00 42.23 +0.63 71 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 44.79 +0.69 76 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 47.00 +0.40 0 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 49.50 +0.40 0 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 52.00 +0.40 0 0 15 0
30JUL26 165.00 P 0.00 0.00 0.00 54.50 +0.40 0 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 57.00 +0.40 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 59.50 +0.40 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 62.00 +0.40 0 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 64.50 +0.40 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 56 0 16 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 60 0
28AUG26 67.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 55 0
28AUG26 70.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.11 -0.03 52 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 0.18 -0.04 52 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.28 -0.05 53 0 7 0
28AUG26 80.00 P 0.00 0.00 0.00 0.41 -0.06 52 0 76 0
28AUG26 82.50 P 0.00 0.00 0.00 0.61 -0.05 53 0 304 0
28AUG26 85.00 P 1.20 1.20 1.07 0.86 -0.10 53 91 284 +91
28AUG26 87.50 P 0.00 0.00 0.00 1.18 -0.12 53 0 3 0
28AUG26 90.00 P 0.00 0.00 0.00 1.57 -0.12 53 0 245 0
28AUG26 92.50 P 0.00 0.00 0.00 2.08 -0.11 53 0 347 0
28AUG26 95.00 P 0.00 0.00 0.00 2.61 -0.12 52 0 1,030 0
28AUG26 97.50 P 3.33 3.34 3.33 3.34 -0.04 53 51 1,346 +36
28AUG26 100.00 P 4.12 4.12 4.09 4.09 -0.06 52 45 1,751 +15
28AUG26 102.50 P 5.01 5.01 5.01 5.01 -0.03 53 15 1,157 0
28AUG26 105.00 P 0.00 0.00 0.00 6.01 -0.05 52 0 503 0
28AUG26 107.50 P 0.00 0.00 0.00 7.20 -0.03 53 0 1,437 0
28AUG26 110.00 P 0.00 0.00 0.00 8.51 0.00 53 0 1,334 0
28AUG26 112.50 P 0.00 0.00 0.00 9.95 +0.03 53 0 492 0
28AUG26 115.00 P 0.00 0.00 0.00 11.47 0.00 54 0 456 0
28AUG26 117.50 P 0.00 0.00 0.00 13.18 +0.12 55 0 1,191 0
28AUG26 120.00 P 0.00 0.00 0.00 14.87 +0.36 55 0 444 0
28AUG26 122.50 P 0.00 0.00 0.00 16.72 +0.80 55 0 586 0
28AUG26 125.00 P 0.00 0.00 0.00 18.60 +0.64 56 0 530 0
28AUG26 127.50 P 0.00 0.00 0.00 20.61 +0.91 56 0 1,528 0
28AUG26 130.00 P 0.00 0.00 0.00 22.65 +1.36 57 0 1,453 0
28AUG26 132.50 P 0.00 0.00 0.00 24.81 +0.84 58 0 3,112 0
28AUG26 135.00 P 0.00 0.00 0.00 26.97 +0.86 59 0 1,024 0
28AUG26 137.50 P 0.00 0.00 0.00 29.24 +0.68 60 0 1,005 0
28AUG26 140.00 P 0.00 0.00 0.00 31.52 +1.03 61 0 1,556 0
28AUG26 142.50 P 0.00 0.00 0.00 33.87 +1.24 63 0 227 0
28AUG26 145.00 P 0.00 0.00 0.00 36.24 +1.01 64 0 634 0
28AUG26 147.50 P 0.00 0.00 0.00 38.21 +0.43 61 0 694 0
28AUG26 150.00 P 0.00 0.00 0.00 40.56 +0.45 62 0 414 0
28AUG26 152.50 P 0.00 0.00 0.00 43.26 +1.33 67 0 141 0
28AUG26 155.00 P 0.00 0.00 0.00 44.79 +0.20 55 0 162 0
28AUG26 157.50 P 0.00 0.00 0.00 47.81 +1.15 66 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 50.44 +1.31 70 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 52.05 +0.36 53 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 54.97 +0.73 66 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 57.00 +0.38 0 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 59.83 +0.72 67 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 62.00 +0.40 0 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 64.50 +0.40 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 0.00 52 0 7 0
29SEP26 60.00 P 0.00 0.00 0.00 0.05 -0.01 52 0 20 0
29SEP26 62.50 P 0.00 0.00 0.00 0.08 -0.01 52 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.14 0.00 53 0 73 0
29SEP26 67.50 P 0.00 0.00 0.00 0.21 0.00 53 0 51 0
29SEP26 70.00 P 0.00 0.00 0.00 0.30 -0.01 52 0 330 0
29SEP26 72.50 P 0.00 0.00 0.00 0.44 0.00 53 0 89 0
29SEP26 75.00 P 0.00 0.00 0.00 0.60 -0.01 52 0 125 0
29SEP26 77.50 P 0.00 0.00 0.00 0.82 -0.01 52 0 12 0
29SEP26 80.00 P 0.00 0.00 0.00 1.12 -0.01 53 0 4,002 0
29SEP26 82.50 P 1.61 1.61 1.61 1.46 -0.01 53 5 104 +5
29SEP26 85.00 P 0.00 0.00 0.00 1.86 -0.01 53 0 513 0
29SEP26 87.50 P 0.00 0.00 0.00 2.37 -0.01 53 0 508 0
29SEP26 90.00 P 3.01 3.01 3.01 2.90 -0.02 53 8 3,087 0
29SEP26 92.50 P 3.68 3.68 3.68 3.52 -0.06 52 10 6,905 +10
29SEP26 95.00 P 0.00 0.00 0.00 4.22 -0.05 52 0 1,955 0
29SEP26 97.50 P 0.00 0.00 0.00 5.05 -0.05 52 0 1,730 0
29SEP26 100.00 P 6.66 6.66 6.66 5.93 -0.05 52 2 8,541 +2
29SEP26 102.50 P 0.00 0.00 0.00 6.98 -0.03 52 0 7,734 0
29SEP26 105.00 P 0.00 0.00 0.00 8.08 -0.03 52 0 7,360 0
29SEP26 107.50 P 9.51 9.51 9.51 9.32 0.00 52 14 5,875 0
29SEP26 110.00 P 10.95 10.95 10.95 10.67 +0.04 53 75 10,741 -75
29SEP26 112.50 P 0.00 0.00 0.00 12.11 +0.08 53 0 3,481 0
29SEP26 115.00 P 0.00 0.00 0.00 13.61 +0.08 53 0 4,500 0
29SEP26 117.50 P 0.00 0.00 0.00 15.27 +0.11 54 0 6,247 0
29SEP26 120.00 P 0.00 0.00 0.00 16.99 +0.16 54 0 5,082 0
29SEP26 122.50 P 0.00 0.00 0.00 18.77 +0.79 55 0 2,299 0
29SEP26 125.00 P 0.00 0.00 0.00 20.63 +0.91 55 0 13,097 0
29SEP26 127.50 P 0.00 0.00 0.00 22.51 +0.89 55 0 465 0
29SEP26 130.00 P 0.00 0.00 0.00 24.47 +0.45 56 0 3,651 0
29SEP26 132.50 P 0.00 0.00 0.00 26.50 +1.01 56 0 606 0
29SEP26 135.00 P 0.00 0.00 0.00 28.54 +1.04 57 0 1,144 0
29SEP26 137.50 P 0.00 0.00 0.00 30.69 +0.91 58 0 4,253 0
29SEP26 140.00 P 0.00 0.00 0.00 32.87 +0.90 58 0 3,887 0
29SEP26 142.50 P 0.00 0.00 0.00 35.05 +0.90 59 0 1,325 0
29SEP26 145.00 P 0.00 0.00 0.00 37.34 +1.01 60 0 244 0
29SEP26 147.50 P 0.00 0.00 0.00 39.63 +1.14 61 0 343 0
29SEP26 150.00 P 0.00 0.00 0.00 41.94 +1.20 62 0 383 0
29SEP26 152.50 P 0.00 0.00 0.00 44.31 +1.28 63 0 166 0
29SEP26 155.00 P 0.00 0.00 0.00 46.70 +1.41 64 0 1,219 0
29SEP26 157.50 P 0.00 0.00 0.00 47.81 -0.12 54 0 1,089 0
29SEP26 160.00 P 0.00 0.00 0.00 51.18 +1.27 64 0 37 0
29SEP26 162.50 P 0.00 0.00 0.00 53.51 +1.31 64 0 100 0
29SEP26 165.00 P 0.00 0.00 0.00 54.97 +0.50 54 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 57.24 +0.37 52 0 20 0
29SEP26 170.00 P 0.00 0.00 0.00 59.83 +0.53 55 0 60 0
29SEP26 172.50 P 0.00 0.00 0.00 62.11 +0.37 52 0 32 0
29SEP26 175.00 P 0.00 0.00 0.00 64.57 +0.38 52 0 30 0
29SEP26 177.50 P 0.00 0.00 0.00 67.04 +0.39 52 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 69.52 +0.39 52 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 72.00 +0.39 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 74.50 +0.40 0 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 77.00 +0.40 0 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 79.50 +0.40 0 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 82.00 +0.40 0 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 84.50 +0.40 0 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 87.00 +0.40 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 89.50 +0.40 0 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 94.50 +0.40 0 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 99.50 +0.40 0 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 104.50 +0.40 0 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 109.50 +0.40 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 2.22 +0.04 52 0 17 0
29OCT26 85.00 P 0.00 0.00 0.00 2.75 +0.03 52 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 3.30 +0.02 52 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 3.93 -0.04 52 0 180 0
29OCT26 92.50 P 0.00 0.00 0.00 4.62 -0.04 52 0 68 0
29OCT26 95.00 P 5.55 5.55 5.55 5.43 -0.03 51 7 25 +7
29OCT26 97.50 P 0.00 0.00 0.00 6.43 +0.08 52 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 7.28 -0.03 51 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 8.35 -0.01 51 0 150 0
29OCT26 105.00 P 0.00 0.00 0.00 9.69 +0.18 52 0 150 0
29OCT26 107.50 P 11.01 11.01 10.99 10.75 0.00 51 130 5,650 +130
29OCT26 110.00 P 0.00 0.00 0.00 12.11 +0.04 52 0 2,265 0
29OCT26 112.50 P 0.00 0.00 0.00 13.72 +0.24 53 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 15.08 +0.10 52 0 968 0
29OCT26 117.50 P 0.00 0.00 0.00 16.72 +0.11 53 0 15 0
29OCT26 120.00 P 0.00 0.00 0.00 18.40 +0.13 53 0 100 0
29OCT26 122.50 P 0.00 0.00 0.00 20.34 +0.58 54 0 15 0
29OCT26 125.00 P 0.00 0.00 0.00 22.11 +0.97 54 0 15 0
29OCT26 127.50 P 0.00 0.00 0.00 23.99 +0.92 55 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 25.87 +0.94 55 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 27.81 +0.97 55 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.26 +0.01 52 0 43 0
30DEC26 57.50 P 0.00 0.00 0.00 0.36 +0.02 52 0 10 0
30DEC26 60.00 P 0.00 0.00 0.00 0.52 +0.04 52 0 78 0
30DEC26 62.50 P 0.00 0.00 0.00 0.67 +0.03 52 0 4 0
30DEC26 65.00 P 0.00 0.00 0.00 0.89 +0.04 52 0 68 0
30DEC26 67.50 P 0.00 0.00 0.00 1.14 +0.05 52 0 183 0
30DEC26 70.00 P 0.00 0.00 0.00 1.45 +0.06 52 0 156 0
30DEC26 72.50 P 0.00 0.00 0.00 1.80 +0.07 52 0 36 0
30DEC26 75.00 P 0.00 0.00 0.00 2.22 +0.07 52 0 239 0
30DEC26 77.50 P 0.00 0.00 0.00 2.68 +0.10 52 0 224 0
30DEC26 80.00 P 3.35 3.45 3.35 3.33 +0.10 52 14 462 +14
30DEC26 82.50 P 0.00 0.00 0.00 3.91 +0.11 52 0 183 0
30DEC26 85.00 P 0.00 0.00 0.00 4.61 +0.11 52 0 6,820 0
30DEC26 87.50 P 0.00 0.00 0.00 5.36 +0.12 52 0 126 0
30DEC26 90.00 P 0.00 0.00 0.00 6.12 +0.09 52 0 4,371 0
30DEC26 92.50 P 0.00 0.00 0.00 6.80 -0.15 51 0 3,701 0
30DEC26 95.00 P 0.00 0.00 0.00 7.71 -0.16 51 0 728 0
30DEC26 97.50 P 0.00 0.00 0.00 8.93 +0.02 52 0 2,143 0
30DEC26 100.00 P 0.00 0.00 0.00 9.91 -0.11 52 0 6,559 0
30DEC26 102.50 P 0.00 0.00 0.00 10.93 -0.12 51 0 925 0
30DEC26 105.00 P 0.00 0.00 0.00 12.41 +0.07 52 0 1,153 0
30DEC26 107.50 P 0.00 0.00 0.00 13.68 +0.03 52 0 2,186 0
30DEC26 110.00 P 15.30 15.30 15.30 15.08 +0.08 52 130 19,617 0
30DEC26 112.50 P 0.00 0.00 0.00 16.53 +0.09 52 0 2,553 0
30DEC26 115.00 P 0.00 0.00 0.00 18.14 +0.22 53 0 4,940 0
30DEC26 117.50 P 0.00 0.00 0.00 19.76 +0.27 53 0 2,126 0
30DEC26 120.00 P 0.00 0.00 0.00 21.40 +0.26 53 0 5,409 0
30DEC26 122.50 P 0.00 0.00 0.00 23.22 +0.32 54 0 2,485 0
30DEC26 125.00 P 0.00 0.00 0.00 24.95 +0.78 54 0 4,974 0
30DEC26 127.50 P 0.00 0.00 0.00 26.68 +0.85 54 0 1,221 0
30DEC26 130.00 P 0.00 0.00 0.00 28.56 +0.77 55 0 968 0
30DEC26 132.50 P 0.00 0.00 0.00 30.46 +0.86 55 0 680 0
30DEC26 135.00 P 0.00 0.00 0.00 32.37 +0.86 55 0 3,464 0
30DEC26 137.50 P 0.00 0.00 0.00 34.30 +0.80 55 0 210 0
30DEC26 140.00 P 0.00 0.00 0.00 36.36 +0.87 56 0 4,148 0
30DEC26 142.50 P 0.00 0.00 0.00 38.42 +0.90 56 0 1,185 0
30DEC26 145.00 P 0.00 0.00 0.00 40.49 +0.95 56 0 6,960 0
30DEC26 147.50 P 0.00 0.00 0.00 41.33 +0.38 52 0 365 0
30DEC26 150.00 P 0.00 0.00 0.00 43.45 +0.39 52 0 394 0
30DEC26 152.50 P 0.00 0.00 0.00 45.58 +0.39 52 0 530 0
30DEC26 155.00 P 0.00 0.00 0.00 47.72 +0.39 52 0 500 0
30DEC26 157.50 P 0.00 0.00 0.00 49.87 +0.39 52 0 70 0
30DEC26 160.00 P 0.00 0.00 0.00 52.06 +0.40 52 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 54.31 +0.41 52 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 56.55 +0.40 52 0 81 0
30DEC26 167.50 P 0.00 0.00 0.00 58.81 +0.41 52 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 61.07 +0.40 52 0 265 0
30DEC26 172.50 P 0.00 0.00 0.00 63.38 +0.41 52 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 65.71 +0.41 52 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 68.05 +0.41 52 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 70.40 +0.41 52 0 49 0
30DEC26 182.50 P 0.00 0.00 0.00 72.75 +0.41 52 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 75.13 +0.41 52 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 77.53 +0.41 52 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 79.94 +0.41 52 0 9 0
30DEC26 192.50 P 0.00 0.00 0.00 82.35 +0.41 52 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 84.77 +0.41 52 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 87.20 +0.41 52 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 89.65 +0.41 52 0 6 0
30MAR27 57.50 P 0.00 0.00 0.00 0.89 +0.03 50 0 438 0
30MAR27 60.00 P 0.00 0.00 0.00 1.12 +0.03 50 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 1.43 +0.04 50 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 1.75 +0.05 50 0 10 0
30MAR27 67.50 P 0.00 0.00 0.00 2.16 +0.06 50 0 5 0
30MAR27 70.00 P 0.00 0.00 0.00 2.59 +0.06 50 0 53 0
30MAR27 72.50 P 0.00 0.00 0.00 3.08 +0.08 50 0 910 0
30MAR27 75.00 P 0.00 0.00 0.00 3.65 +0.08 50 0 32 0
30MAR27 77.50 P 0.00 0.00 0.00 4.23 +0.09 50 0 501 0
30MAR27 80.00 P 0.00 0.00 0.00 4.93 +0.11 50 0 269 0
30MAR27 82.50 P 0.00 0.00 0.00 5.67 +0.12 50 0 9 0
30MAR27 85.00 P 0.00 0.00 0.00 6.54 +0.06 51 0 313 0
30MAR27 87.50 P 0.00 0.00 0.00 7.44 +0.05 51 0 252 0
30MAR27 90.00 P 0.00 0.00 0.00 8.10 -0.23 50 0 363 0
30MAR27 92.50 P 0.00 0.00 0.00 9.31 +0.04 51 0 1,354 0
30MAR27 95.00 P 0.00 0.00 0.00 10.31 -0.01 51 0 381 0
30MAR27 97.50 P 0.00 0.00 0.00 11.41 +0.02 51 0 2,487 0
30MAR27 100.00 P 0.00 0.00 0.00 12.34 -0.19 50 0 2,200 0
30MAR27 102.50 P 0.00 0.00 0.00 13.81 +0.07 51 0 61 0
30MAR27 105.00 P 0.00 0.00 0.00 15.09 +0.07 51 0 137 0
30MAR27 107.50 P 0.00 0.00 0.00 16.44 +0.10 51 0 937 0
30MAR27 110.00 P 0.00 0.00 0.00 17.84 +0.09 51 0 110 0
30MAR27 112.50 P 0.00 0.00 0.00 19.57 +0.37 52 0 1,115 0
30MAR27 115.00 P 0.00 0.00 0.00 20.85 +0.14 51 0 67 0
30MAR27 117.50 P 0.00 0.00 0.00 22.46 +0.22 51 0 27 0
30MAR27 120.00 P 0.00 0.00 0.00 24.08 +0.25 52 0 1,687 0
30MAR27 122.50 P 0.00 0.00 0.00 25.24 -0.30 50 0 165 0
30MAR27 125.00 P 0.00 0.00 0.00 26.93 -0.02 50 0 130 0
30MAR27 127.50 P 0.00 0.00 0.00 28.62 +0.29 50 0 114 0
30MAR27 130.00 P 0.00 0.00 0.00 30.32 -0.37 50 0 335 0
30MAR27 132.50 P 0.00 0.00 0.00 32.10 +0.32 50 0 890 0
30MAR27 135.00 P 0.00 0.00 0.00 33.96 +0.32 50 0 11 0
30MAR27 137.50 P 0.00 0.00 0.00 35.82 +0.32 50 0 260 0
30MAR27 140.00 P 0.00 0.00 0.00 37.69 +0.32 50 0 205 0
30MAR27 142.50 P 0.00 0.00 0.00 39.58 +0.33 50 0 96 0
30MAR27 145.00 P 0.00 0.00 0.00 41.54 +0.34 50 0 289 0
30MAR27 147.50 P 0.00 0.00 0.00 43.56 +0.35 50 0 65 0
30MAR27 150.00 P 0.00 0.00 0.00 45.58 +0.35 50 0 4 0
30MAR27 152.50 P 0.00 0.00 0.00 47.61 +0.35 50 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 49.64 +0.35 50 0 5 0
30MAR27 157.50 P 0.00 0.00 0.00 51.73 +0.37 50 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 53.87 +0.36 50 0 2 0
30MAR27 162.50 P 0.00 0.00 0.00 56.03 +0.37 50 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 58.18 +0.37 50 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 60.35 +0.37 50 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 62.52 +0.37 50 0 2 0
30MAR27 172.50 P 0.00 0.00 0.00 64.76 +0.39 50 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 67.01 +0.38 50 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 69.28 +0.39 50 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 71.55 +0.39 50 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 4.96 +0.01 50 0 4 0
29JUN27 77.50 P 0.00 0.00 0.00 5.70 0.00 50 0 2 0
29JUN27 80.00 P 0.00 0.00 0.00 6.45 0.00 50 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.25 +0.02 50 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.18 +0.02 50 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 9.35 +0.04 50 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 10.32 +0.05 50 0 8 0
29JUN27 92.50 P 0.00 0.00 0.00 11.33 +0.04 50 0 5 0
29JUN27 95.00 P 0.00 0.00 0.00 12.45 +0.07 50 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 13.58 +0.06 50 0 2,083 0
29JUN27 100.00 P 0.00 0.00 0.00 14.95 +0.03 51 0 599 0
29JUN27 102.50 P 0.00 0.00 0.00 15.55 -0.43 49 0 3,056 0
29JUN27 105.00 P 0.00 0.00 0.00 17.32 +0.03 50 0 20 0
29JUN27 107.50 P 0.00 0.00 0.00 18.73 -0.01 50 0 100 0
29JUN27 110.00 P 0.00 0.00 0.00 20.16 +0.09 50 0 229 0
29JUN27 112.50 P 0.00 0.00 0.00 21.65 +0.12 50 0 233 0
29JUN27 115.00 P 0.00 0.00 0.00 23.16 +0.11 50 0 34 0
29JUN27 117.50 P 0.00 0.00 0.00 24.82 +0.22 51 0 1 0
29JUN27 120.00 P 0.00 0.00 0.00 26.58 +0.46 51 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 28.27 +0.39 52 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 29.15 +0.12 50 0 2 0
29JUN27 127.50 P 0.00 0.00 0.00 30.85 +0.11 50 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 32.56 +0.11 50 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 34.28 +0.11 50 0 1 0
29JUN27 135.00 P 0.00 0.00 0.00 36.03 +0.13 50 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 37.90 +0.15 50 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 39.78 +0.15 50 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 41.66 +0.15 50 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 43.55 +0.15 50 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 45.45 +0.16 50 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 47.42 +0.19 50 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 49.44 +0.19 50 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 51.48 +0.20 50 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 53.51 +0.19 50 0 0 0
TOTAL PUT 3,427 319,455 +1,292
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$ 141.10
10JUL26 102.50 C 0.00 0.00 0.00 38.63 +2.66 0 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 36.13 +2.58 0 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 33.63 +3.05 0 0 0 0
10JUL26 110.00 C 0.00 0.00 0.00 31.14 +2.79 79 0 0 0
10JUL26 112.50 C 0.00 0.00 0.00 28.64 +2.91 71 0 0 0
10JUL26 115.00 C 0.00 0.00 0.00 26.14 +2.67 63 0 0 0
10JUL26 117.50 C 0.00 0.00 0.00 23.64 +2.72 55 0 0 0
10JUL26 120.00 C 0.00 0.00 0.00 21.15 +3.28 59 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 18.67 +3.19 58 0 0 0
10JUL26 125.00 C 0.00 0.00 0.00 16.22 +3.06 59 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 13.82 +2.85 59 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 11.52 +2.59 59 0 0 0
10JUL26 132.50 C 10.80 10.80 10.80 9.34 +2.25 59 2 17 -2
10JUL26 135.00 C 0.00 0.00 0.00 7.16 +1.60 55 0 1 0
10JUL26 137.50 C 5.45 5.45 5.45 5.45 +1.33 56 10 71 0
10JUL26 140.00 C 5.10 5.10 3.00 4.06 +1.02 58 42 26 0
10JUL26 142.50 C 2.84 2.84 2.84 2.89 +0.71 59 15 15 +5
10JUL26 145.00 C 1.71 2.09 1.71 1.98 +0.49 59 85 110 +7
10JUL26 147.50 C 1.85 1.85 1.15 1.30 +0.31 60 158 108 +57
10JUL26 150.00 C 1.07 1.38 0.75 0.82 +0.19 60 60 390 +40
10JUL26 152.50 C 0.00 0.00 0.00 0.49 +0.10 60 0 0 0
10JUL26 155.00 C 0.00 0.00 0.00 0.28 +0.04 60 0 0 0
10JUL26 157.50 C 0.00 0.00 0.00 0.15 +0.01 59 0 0 0
10JUL26 160.00 C 0.00 0.00 0.00 0.08 - 59 0 0 -
17JUL26 115.00 C 0.00 0.00 0.00 26.28 - 55 0 0 -
17JUL26 117.50 C 0.00 0.00 0.00 23.84 - 55 0 0 -
17JUL26 120.00 C 0.00 0.00 0.00 21.45 - 55 0 0 -
17JUL26 122.50 C 0.00 0.00 0.00 19.11 - 55 0 0 -
17JUL26 125.00 C 0.00 0.00 0.00 16.85 - 55 0 0 -
17JUL26 127.50 C 0.00 0.00 0.00 14.68 - 55 0 0 -
17JUL26 130.00 C 0.00 0.00 0.00 12.64 - 55 0 0 -
17JUL26 132.50 C 0.00 0.00 0.00 10.74 - 55 0 0 -
17JUL26 135.00 C 0.00 0.00 0.00 8.85 - 53 0 0 -
17JUL26 137.50 C 0.00 0.00 0.00 7.35 - 54 0 0 -
17JUL26 140.00 C 5.28 5.28 5.28 5.99 - 55 3 3 -
17JUL26 142.50 C 0.00 0.00 0.00 4.82 - 55 0 0 -
17JUL26 145.00 C 0.00 0.00 0.00 3.80 - 55 10 10 -
17JUL26 147.50 C 0.00 0.00 0.00 3.03 - 56 0 0 -
17JUL26 150.00 C 1.92 1.92 1.92 2.35 - 56 1 1 -
17JUL26 152.50 C 1.80 1.80 1.80 1.78 - 56 15 15 -
17JUL26 155.00 C 1.25 1.25 1.25 1.32 - 56 10 10 -
17JUL26 157.50 C 0.00 0.00 0.00 0.97 - 56 0 0 -
17JUL26 160.00 C 1.00 1.00 1.00 0.70 - 56 21 21 -
30JUL26 102.50 C 0.00 0.00 0.00 38.86 +2.63 54 0 60 0
30JUL26 105.00 C 0.00 0.00 0.00 36.40 +2.55 54 0 30 0
30JUL26 107.50 C 0.00 0.00 0.00 33.96 +3.38 53 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 31.55 +2.31 53 0 30 0
30JUL26 112.50 C 0.00 0.00 0.00 29.17 +2.30 53 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 26.28 +1.91 0 0 15 0
30JUL26 117.50 C 0.00 0.00 0.00 24.11 +2.45 43 0 60 0
30JUL26 120.00 C 0.00 0.00 0.00 21.80 +1.60 43 0 243 0
30JUL26 122.50 C 0.00 0.00 0.00 20.24 +2.28 53 0 578 0
30JUL26 125.00 C 0.00 0.00 0.00 18.21 +2.45 53 0 502 0
30JUL26 127.50 C 0.00 0.00 0.00 16.28 +2.28 53 0 464 0
30JUL26 130.00 C 0.00 0.00 0.00 14.46 +2.10 53 0 452 0
30JUL26 132.50 C 0.00 0.00 0.00 12.76 +2.24 53 0 373 0
30JUL26 135.00 C 10.05 10.80 10.05 11.00 +1.53 52 5 484 -1
30JUL26 137.50 C 0.00 0.00 0.00 9.70 +1.47 53 0 437 0
30JUL26 140.00 C 7.74 7.74 7.74 8.54 +1.43 54 2 4,503 0
30JUL26 142.50 C 6.20 6.35 6.20 7.21 +1.10 53 33 451 +3
30JUL26 145.00 C 5.78 6.18 5.78 6.07 +0.86 53 5 367 +3
30JUL26 147.50 C 0.00 0.00 0.00 5.32 +0.86 54 0 155 0
30JUL26 150.00 C 4.00 5.20 4.00 4.47 +0.71 54 7 596 +1
30JUL26 152.50 C 4.50 4.50 4.50 3.81 +0.67 54 4 395 +4
30JUL26 155.00 C 0.00 0.00 0.00 3.17 +0.56 54 0 651 0
30JUL26 157.50 C 2.29 2.29 2.29 2.62 +0.47 54 200 931 +200
30JUL26 160.00 C 2.16 2.40 2.00 2.15 +0.38 54 225 783 +205
30JUL26 162.50 C 2.34 2.34 2.34 1.76 +0.31 54 2 189 +2
30JUL26 165.00 C 1.50 1.50 1.50 1.43 +0.25 54 1 325 -1
30JUL26 167.50 C 0.00 0.00 0.00 1.15 +0.20 54 0 196 0
30JUL26 170.00 C 1.11 1.11 1.11 0.93 +0.16 54 100 307 +24
30JUL26 172.50 C 0.00 0.00 0.00 0.74 +0.13 54 0 208 0
30JUL26 175.00 C 0.00 0.00 0.00 0.59 +0.10 54 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 0.46 +0.07 54 0 217 0
30JUL26 180.00 C 0.77 0.77 0.65 0.37 +0.06 54 105 374 +7
30JUL26 182.50 C 0.60 0.60 0.60 0.29 +0.05 54 50 97 -50
30JUL26 185.00 C 0.54 0.54 0.54 0.22 +0.03 53 50 192 0
30JUL26 187.50 C 0.00 0.00 0.00 0.17 +0.02 53 0 245 0
30JUL26 190.00 C 0.00 0.00 0.00 0.13 +0.01 53 0 3,828 0
30JUL26 192.50 C 0.00 0.00 0.00 0.10 +0.01 53 0 150 0
30JUL26 195.00 C 0.00 0.00 0.00 0.08 +0.01 54 0 241 0
30JUL26 197.50 C 0.00 0.00 0.00 0.06 0.00 53 0 67 0
30JUL26 200.00 C 0.00 0.00 0.00 0.05 +0.01 54 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 60 0 1,052 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 67 0 34 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 69 0 134 0
28AUG26 102.50 C 0.00 0.00 0.00 39.49 +1.92 50 0 30 0
28AUG26 105.00 C 0.00 0.00 0.00 36.94 +1.78 46 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 35.03 +1.55 52 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 32.48 +1.50 48 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 30.66 +1.98 52 0 41 0
28AUG26 115.00 C 0.00 0.00 0.00 29.23 +2.44 58 0 30 0
28AUG26 117.50 C 0.00 0.00 0.00 26.37 +1.57 51 0 35 0
28AUG26 120.00 C 0.00 0.00 0.00 24.54 +1.52 52 0 30 0
28AUG26 122.50 C 0.00 0.00 0.00 23.49 +2.30 57 0 135 0
28AUG26 125.00 C 0.00 0.00 0.00 21.76 +2.18 57 0 325 0
28AUG26 127.50 C 0.00 0.00 0.00 20.12 +2.07 57 0 383 0
28AUG26 130.00 C 0.00 0.00 0.00 18.55 +2.02 57 0 347 0
28AUG26 132.50 C 0.00 0.00 0.00 17.07 +1.99 57 0 345 0
28AUG26 135.00 C 0.00 0.00 0.00 15.44 +1.42 56 0 277 0
28AUG26 137.50 C 0.00 0.00 0.00 14.27 +1.44 57 0 310 0
28AUG26 140.00 C 12.37 12.82 12.37 13.14 +1.40 57 5 274 +3
28AUG26 142.50 C 12.60 12.60 12.60 12.00 +1.26 57 5 385 +5
28AUG26 145.00 C 0.00 0.00 0.00 10.81 +1.20 57 0 345 0
28AUG26 147.50 C 0.00 0.00 0.00 9.88 +1.11 57 0 282 0
28AUG26 150.00 C 0.00 0.00 0.00 9.05 +1.09 57 0 502 0
28AUG26 152.50 C 0.00 0.00 0.00 8.23 +0.87 58 0 598 0
28AUG26 155.00 C 0.00 0.00 0.00 7.47 +0.82 58 0 316 0
28AUG26 157.50 C 0.00 0.00 0.00 6.78 +0.79 58 0 353 0
28AUG26 160.00 C 5.43 5.95 5.43 6.15 +0.76 58 52 281 +51
28AUG26 162.50 C 0.00 0.00 0.00 5.53 +0.69 58 0 75 0
28AUG26 165.00 C 4.41 4.41 4.41 4.96 +0.62 58 7 155 +7
28AUG26 167.50 C 5.00 5.27 5.00 4.45 +0.57 58 11 184 +11
28AUG26 170.00 C 0.00 0.00 0.00 3.98 +0.51 58 0 62 0
28AUG26 172.50 C 0.00 0.00 0.00 3.55 +0.45 58 0 166 0
28AUG26 175.00 C 3.31 3.31 3.31 3.17 +0.41 58 1 138 0
28AUG26 177.50 C 0.00 0.00 0.00 2.82 +0.36 58 0 73 0
28AUG26 180.00 C 2.65 2.65 2.47 2.51 +0.32 58 506 881 +423
28AUG26 182.50 C 0.00 0.00 0.00 2.23 +0.28 58 0 323 0
28AUG26 185.00 C 0.00 0.00 0.00 1.98 +0.25 58 0 75 0
28AUG26 187.50 C 0.00 0.00 0.00 1.76 +0.23 58 0 242 0
28AUG26 190.00 C 0.00 0.00 0.00 1.55 +0.19 58 0 832 0
28AUG26 192.50 C 0.00 0.00 0.00 1.37 +0.17 58 0 482 0
28AUG26 195.00 C 0.00 0.00 0.00 1.21 +0.15 57 0 206 0
28AUG26 197.50 C 0.00 0.00 0.00 1.07 +0.13 58 0 49 0
28AUG26 200.00 C 0.00 0.00 0.00 0.94 +0.11 57 0 230 0
29SEP26 102.50 C 0.00 0.00 0.00 40.15 +1.39 46 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 38.01 +1.29 47 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 35.95 +1.25 48 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 33.99 +1.28 49 0 30 0
29SEP26 112.50 C 0.00 0.00 0.00 32.06 +1.28 50 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 30.25 +1.66 50 0 30 0
29SEP26 117.50 C 0.00 0.00 0.00 28.50 +1.32 51 0 30 0
29SEP26 120.00 C 0.00 0.00 0.00 26.81 +1.26 52 0 32 0
29SEP26 122.50 C 0.00 0.00 0.00 25.19 +1.27 52 0 135 0
29SEP26 125.00 C 0.00 0.00 0.00 23.64 +1.23 53 0 106 0
29SEP26 127.50 C 0.00 0.00 0.00 22.15 +1.19 53 0 90 0
29SEP26 130.00 C 0.00 0.00 0.00 20.73 +1.46 53 0 75 0
29SEP26 132.50 C 0.00 0.00 0.00 19.38 +1.33 53 0 60 0
29SEP26 135.00 C 0.00 0.00 0.00 18.49 +1.55 55 0 64 0
29SEP26 137.50 C 0.00 0.00 0.00 17.29 +1.73 55 0 45 0
29SEP26 140.00 C 0.00 0.00 0.00 16.12 +1.39 56 0 45 0
29SEP26 142.50 C 0.00 0.00 0.00 15.01 +1.30 56 0 90 0
29SEP26 145.00 C 0.00 0.00 0.00 13.79 +1.02 55 0 67 0
29SEP26 147.50 C 0.00 0.00 0.00 12.81 +0.95 55 0 108 0
29SEP26 150.00 C 0.00 0.00 0.00 12.08 +1.11 56 0 191 0
29SEP26 152.50 C 0.00 0.00 0.00 11.04 +0.90 55 0 481 0
29SEP26 155.00 C 11.14 11.14 10.32 10.24 +0.88 55 60 496 +23
29SEP26 157.50 C 9.73 9.73 9.73 9.50 +0.86 56 15 200 +15
29SEP26 160.00 C 9.10 9.10 9.10 9.10 +1.37 57 2 993 +2
29SEP26 162.50 C 0.00 0.00 0.00 8.40 +1.07 57 0 75 0
29SEP26 165.00 C 0.00 0.00 0.00 7.75 +1.00 57 0 49 0
29SEP26 167.50 C 0.00 0.00 0.00 7.14 +0.94 57 0 53 0
29SEP26 170.00 C 0.00 0.00 0.00 6.57 +0.87 57 0 42 0
29SEP26 172.50 C 0.00 0.00 0.00 6.05 +0.82 57 0 22 0
29SEP26 175.00 C 0.00 0.00 0.00 5.56 +0.76 57 0 145 0
29SEP26 177.50 C 0.00 0.00 0.00 5.11 +0.71 57 0 16 0
29SEP26 180.00 C 4.08 5.55 4.08 4.69 +0.66 56 101 5,409 +101
29SEP26 182.50 C 0.00 0.00 0.00 4.30 +0.61 56 0 15 0
29SEP26 185.00 C 4.85 4.85 4.85 3.95 +0.57 56 15 15 +10
29SEP26 187.50 C 0.00 0.00 0.00 3.62 +0.53 56 0 1 0
29SEP26 190.00 C 0.00 0.00 0.00 3.31 +0.48 56 0 4,440 0
29SEP26 192.50 C 0.00 0.00 0.00 3.03 +0.45 56 0 15 0
29SEP26 195.00 C 0.00 0.00 0.00 2.78 +0.42 56 0 36 0
29SEP26 197.50 C 0.00 0.00 0.00 2.54 +0.39 56 0 237 0
29SEP26 200.00 C 0.00 0.00 0.00 2.32 +0.36 56 0 4,750 0
29SEP26 205.00 C 2.88 2.88 2.88 1.94 +0.31 56 2 2,693 0
29SEP26 210.00 C 2.09 2.09 2.09 1.61 +0.25 56 26 543 0
29SEP26 215.00 C 0.00 0.00 0.00 1.30 +0.21 56 0 348 0
29SEP26 220.00 C 0.00 0.00 0.00 1.08 +0.18 56 0 95 0
29SEP26 225.00 C 0.00 0.00 0.00 0.90 +0.15 56 0 229 0
29SEP26 230.00 C 0.00 0.00 0.00 0.74 +0.12 56 0 190 0
29SEP26 235.00 C 0.00 0.00 0.00 0.61 +0.10 56 0 64 0
29SEP26 240.00 C 0.00 0.00 0.00 0.51 +0.09 56 0 149 0
29SEP26 245.00 C 0.00 0.00 0.00 0.42 +0.07 56 0 139 0
29SEP26 250.00 C 0.00 0.00 0.00 0.35 +0.06 56 0 149 0
29SEP26 255.00 C 0.00 0.00 0.00 0.29 +0.06 56 0 131 0
29SEP26 260.00 C 0.00 0.00 0.00 0.24 +0.05 56 0 143 0
29SEP26 265.00 C 0.00 0.00 0.00 0.19 +0.03 56 0 1,016 0
29SEP26 270.00 C 0.00 0.00 0.00 0.16 +0.03 56 0 30 0
29SEP26 275.00 C 0.00 0.00 0.00 0.13 +0.02 56 0 72 0
29SEP26 280.00 C 0.00 0.00 0.00 0.11 +0.02 56 0 700 0
29SEP26 285.00 C 0.00 0.00 0.00 0.09 +0.02 56 0 34 0
29SEP26 290.00 C 0.00 0.00 0.00 0.07 +0.01 56 0 12 0
29SEP26 295.00 C 0.00 0.00 0.00 0.06 +0.01 56 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.05 +0.01 56 0 39 0
29SEP26 310.00 C 0.00 0.00 0.00 0.03 0.00 55 0 19 0
29SEP26 320.00 C 0.00 0.00 0.00 0.02 0.00 55 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 57 0 139 0
29OCT26 110.00 C 0.00 0.00 0.00 35.51 +1.40 50 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 33.92 +1.53 51 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 32.14 +1.48 51 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 30.23 +1.24 51 0 30 0
29OCT26 120.00 C 0.00 0.00 0.00 28.63 +1.23 51 0 30 0
29OCT26 122.50 C 0.00 0.00 0.00 27.09 +1.23 52 0 30 0
29OCT26 125.00 C 0.00 0.00 0.00 25.60 +1.20 52 0 30 0
29OCT26 127.50 C 0.00 0.00 0.00 24.18 +1.18 52 0 60 0
29OCT26 130.00 C 0.00 0.00 0.00 22.82 +1.17 52 0 30 0
29OCT26 132.50 C 0.00 0.00 0.00 21.52 +1.49 53 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 20.61 +1.42 54 0 0 0
29OCT26 137.50 C 19.92 19.92 19.92 19.56 +1.52 55 15 15 +15
29OCT26 140.00 C 0.00 0.00 0.00 18.42 +1.44 55 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 17.34 +1.35 55 0 15 0
29OCT26 145.00 C 0.00 0.00 0.00 16.31 +1.27 55 0 45 0
29OCT26 147.50 C 0.00 0.00 0.00 15.34 +1.18 55 0 30 0
29OCT26 150.00 C 0.00 0.00 0.00 14.41 +1.08 55 0 60 0
29OCT26 152.50 C 0.00 0.00 0.00 13.54 +1.01 55 0 45 0
29OCT26 155.00 C 0.00 0.00 0.00 12.73 +1.00 55 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 11.96 +1.14 55 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 11.15 - 55 0 0 -
30DEC26 102.50 C 0.00 0.00 0.00 44.46 +1.60 53 0 30 0
30DEC26 105.00 C 0.00 0.00 0.00 42.64 +1.61 53 0 30 0
30DEC26 107.50 C 0.00 0.00 0.00 40.85 +1.56 53 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 39.15 +1.54 53 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 37.47 +1.49 53 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 35.55 +1.14 52 0 0 0
30DEC26 117.50 C 0.00 0.00 0.00 33.99 +1.06 52 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 32.51 +1.09 53 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 31.27 +1.23 53 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 29.95 +1.24 54 0 5,700 0
30DEC26 127.50 C 0.00 0.00 0.00 28.36 +0.97 53 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 27.18 +1.03 53 0 30 0
30DEC26 132.50 C 0.00 0.00 0.00 26.07 +1.16 54 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 24.76 +0.96 54 0 85 0
30DEC26 137.50 C 0.00 0.00 0.00 23.64 +0.93 54 0 30 0
30DEC26 140.00 C 0.00 0.00 0.00 22.54 +0.87 54 0 30 0
30DEC26 142.50 C 0.00 0.00 0.00 21.29 +0.62 53 0 30 0
30DEC26 145.00 C 0.00 0.00 0.00 20.55 +0.83 54 0 52 0
30DEC26 147.50 C 0.00 0.00 0.00 19.60 +0.78 54 0 30 0
30DEC26 150.00 C 0.00 0.00 0.00 18.71 +0.95 54 0 51 0
30DEC26 152.50 C 0.00 0.00 0.00 17.84 +0.89 55 0 31 0
30DEC26 155.00 C 0.00 0.00 0.00 17.02 +0.85 55 0 35 0
30DEC26 157.50 C 0.00 0.00 0.00 16.26 +0.81 55 0 320 0
30DEC26 160.00 C 0.00 0.00 0.00 15.27 +0.51 54 0 352 0
30DEC26 162.50 C 0.00 0.00 0.00 15.00 +0.79 56 0 379 0
30DEC26 165.00 C 14.50 14.50 14.50 14.17 +0.66 55 7 104 0
30DEC26 167.50 C 0.00 0.00 0.00 13.39 +0.55 55 0 21 0
30DEC26 170.00 C 0.00 0.00 0.00 12.81 +0.60 55 0 61 0
30DEC26 172.50 C 0.00 0.00 0.00 12.20 +0.60 55 0 30 0
30DEC26 175.00 C 0.00 0.00 0.00 11.60 +0.57 55 0 3 0
30DEC26 177.50 C 0.00 0.00 0.00 11.02 +0.54 55 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 10.46 +0.50 55 0 142 0
30DEC26 182.50 C 0.00 0.00 0.00 9.93 +0.47 55 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 9.42 +0.44 55 0 200 0
30DEC26 187.50 C 0.00 0.00 0.00 8.94 +0.41 55 0 13 0
30DEC26 190.00 C 0.00 0.00 0.00 8.48 +0.61 55 0 24 0
30DEC26 192.50 C 0.00 0.00 0.00 8.04 +0.34 55 0 98 0
30DEC26 195.00 C 0.00 0.00 0.00 7.63 +0.32 55 0 59 0
30DEC26 197.50 C 0.00 0.00 0.00 7.24 +0.50 55 0 45 0
30DEC26 200.00 C 0.00 0.00 0.00 6.86 +0.46 55 0 5,053 0
30DEC26 205.00 C 0.00 0.00 0.00 6.17 +0.41 55 0 166 0
30DEC26 210.00 C 5.88 6.42 5.88 5.55 +0.36 55 3 119 +3
30DEC26 215.00 C 0.00 0.00 0.00 4.98 +0.30 55 0 96 0
30DEC26 220.00 C 0.00 0.00 0.00 4.48 +0.26 55 0 151 0
30DEC26 225.00 C 0.00 0.00 0.00 4.02 +0.22 55 0 938 0
30DEC26 230.00 C 0.00 0.00 0.00 3.61 +0.19 55 0 208 0
30DEC26 235.00 C 0.00 0.00 0.00 3.15 +0.07 54 0 110 0
30DEC26 240.00 C 0.00 0.00 0.00 2.83 +0.05 55 0 1,581 0
30DEC26 245.00 C 0.00 0.00 0.00 2.62 +0.12 55 0 152 0
30DEC26 250.00 C 0.00 0.00 0.00 2.28 +0.03 54 0 1,460 0
30DEC26 255.00 C 0.00 0.00 0.00 2.05 +0.02 54 0 1,463 0
30DEC26 260.00 C 0.00 0.00 0.00 1.90 +0.07 55 0 76 0
30DEC26 265.00 C 0.00 0.00 0.00 1.70 +0.05 55 0 112 0
30DEC26 270.00 C 0.00 0.00 0.00 1.53 +0.04 55 0 86 0
30DEC26 275.00 C 0.00 0.00 0.00 1.38 +0.04 55 0 58 0
30DEC26 280.00 C 0.00 0.00 0.00 1.24 +0.03 55 0 164 0
30DEC26 285.00 C 0.00 0.00 0.00 1.11 +0.02 55 0 49 0
30DEC26 290.00 C 0.00 0.00 0.00 1.00 +0.02 55 0 50 0
30DEC26 295.00 C 0.00 0.00 0.00 0.90 +0.01 55 0 77 0
30DEC26 300.00 C 0.00 0.00 0.00 0.78 -0.02 54 0 61 0
30DEC26 310.00 C 0.00 0.00 0.00 0.64 -0.01 55 0 894 0
30DEC26 320.00 C 0.00 0.00 0.00 0.51 -0.02 54 0 176 0
30DEC26 330.00 C 0.00 0.00 0.00 0.42 -0.02 55 0 106 0
30DEC26 340.00 C 0.00 0.00 0.00 0.34 -0.02 55 0 75 0
30DEC26 350.00 C 0.00 0.00 0.00 0.28 -0.01 55 0 309 0
30MAR27 102.50 C 0.00 0.00 0.00 48.11 +1.54 54 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 46.44 +1.60 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 44.84 +1.50 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 42.94 +1.14 53 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 41.44 +1.14 53 0 5 0
30MAR27 115.00 C 0.00 0.00 0.00 39.96 +1.10 53 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 38.53 +1.07 53 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 37.14 +1.03 53 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 36.03 +1.24 54 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 34.50 +1.01 53 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 33.52 +1.21 54 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 32.04 +0.92 53 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 31.13 +1.14 54 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 29.77 +0.87 54 0 10 0
30MAR27 137.50 C 0.00 0.00 0.00 28.70 +0.85 54 0 451 0
30MAR27 140.00 C 0.00 0.00 0.00 27.68 +0.85 54 0 451 0
30MAR27 142.50 C 0.00 0.00 0.00 26.68 +0.83 54 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 25.73 +0.81 54 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 24.80 +0.86 54 0 121 0
30MAR27 150.00 C 0.00 0.00 0.00 24.06 +0.95 55 0 193 0
30MAR27 152.50 C 0.00 0.00 0.00 23.04 +0.78 54 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 22.21 +0.71 54 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 21.57 +0.84 55 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 20.69 +0.70 55 0 5 0
30MAR27 162.50 C 0.00 0.00 0.00 19.57 +0.27 54 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 18.88 +0.28 54 0 0 0
30MAR27 167.50 C 20.45 20.45 20.45 18.22 +0.25 54 200 200 +200
30MAR27 170.00 C 0.00 0.00 0.00 17.58 +0.27 54 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 16.97 +0.31 54 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 16.33 +0.30 54 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 15.77 +0.34 55 0 1 0
30MAR27 180.00 C 0.00 0.00 0.00 15.28 +0.43 55 0 171 0
30MAR27 182.50 C 0.00 0.00 0.00 14.76 +0.47 55 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 14.16 +0.41 55 0 245 0
30MAR27 187.50 C 0.00 0.00 0.00 13.88 +0.65 55 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 13.26 +0.52 55 0 3 0
30MAR27 192.50 C 0.00 0.00 0.00 12.84 +0.58 55 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 12.35 +0.56 55 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 11.88 +0.53 55 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 11.43 +0.51 55 0 33 0
30MAR27 205.00 C 0.00 0.00 0.00 10.58 +0.46 55 0 45 0
30MAR27 210.00 C 0.00 0.00 0.00 9.79 +0.42 55 0 184 0
30MAR27 215.00 C 0.00 0.00 0.00 9.06 +0.38 55 0 131 0
30MAR27 220.00 C 0.00 0.00 0.00 8.38 +0.33 55 0 64 0
30MAR27 225.00 C 0.00 0.00 0.00 7.76 +0.30 55 0 35 0
30MAR27 230.00 C 0.00 0.00 0.00 7.18 +0.27 55 0 66 0
30MAR27 235.00 C 0.00 0.00 0.00 6.65 +0.24 55 0 50 0
30MAR27 240.00 C 0.00 0.00 0.00 6.16 +0.22 55 0 16 0
30MAR27 245.00 C 0.00 0.00 0.00 5.70 +0.19 55 0 1 0
30MAR27 250.00 C 0.00 0.00 0.00 5.28 +0.17 55 0 16 0
30MAR27 255.00 C 0.00 0.00 0.00 4.90 +0.16 55 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 4.54 +0.14 55 0 19 0
30MAR27 265.00 C 0.00 0.00 0.00 4.21 +0.12 55 0 81 0
29JUN27 102.50 C 0.00 0.00 0.00 51.43 +1.65 54 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 49.90 +1.57 54 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 48.08 +1.74 53 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 46.61 +1.19 53 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 45.18 +1.14 54 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 43.80 +1.61 54 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 42.46 +1.16 54 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 41.16 +1.08 54 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 39.90 +1.10 54 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 38.68 +1.48 54 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 37.49 +1.05 54 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 36.55 +1.23 54 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 35.24 +1.35 54 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 34.93 +1.93 55 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 33.92 +1.92 56 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 32.90 +1.88 56 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 31.92 +1.84 56 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 31.03 +1.85 56 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 30.11 +1.81 56 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 29.22 +1.77 56 0 220 0
29JUN27 152.50 C 0.00 0.00 0.00 28.21 +1.58 56 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 27.43 +1.59 56 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 26.63 +1.55 56 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 25.86 +1.51 56 0 100 0
29JUN27 162.50 C 0.00 0.00 0.00 25.11 +1.46 56 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 24.48 +1.46 56 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 23.24 +1.39 55 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 22.41 +1.16 55 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 21.54 +0.60 55 0 3 0
TOTAL CALL 2,254 82,787 +1,373
10JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 109 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 0.01 -0.01 72 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 0.01 -0.04 65 0 150 0
10JUL26 120.00 P 0.00 0.00 0.00 0.02 -0.09 63 0 140 0
10JUL26 122.50 P 0.00 0.00 0.00 0.04 -0.17 61 0 62 0
10JUL26 125.00 P 0.00 0.00 0.00 0.09 -0.32 60 0 30 0
10JUL26 127.50 P 0.00 0.00 0.00 0.19 -0.53 60 0 60 0
10JUL26 130.00 P 0.00 0.00 0.00 0.39 -0.79 60 0 8 0
10JUL26 132.50 P 1.05 1.24 0.84 0.71 -1.10 60 51 51 +51
10JUL26 135.00 P 1.59 1.59 1.42 1.19 -1.50 59 24 24 +24
10JUL26 137.50 P 0.00 0.00 0.00 1.96 -1.87 59 0 5 0
10JUL26 140.00 P 0.00 0.00 0.00 3.02 -2.20 60 0 5 0
10JUL26 142.50 P 0.00 0.00 0.00 4.36 -2.49 61 0 0 0
10JUL26 145.00 P 0.00 0.00 0.00 5.88 -2.80 60 0 0 0
10JUL26 147.50 P 0.00 0.00 0.00 7.64 -3.05 59 0 0 0
10JUL26 150.00 P 0.00 0.00 0.00 9.65 -3.20 59 0 0 0
10JUL26 152.50 P 0.00 0.00 0.00 11.84 -3.28 59 0 0 0
10JUL26 155.00 P 0.00 0.00 0.00 14.14 -3.33 59 0 0 0
10JUL26 157.50 P 0.00 0.00 0.00 16.52 -3.37 59 0 0 0
10JUL26 160.00 P 0.00 0.00 0.00 18.95 - 59 0 0 -
17JUL26 115.00 P 0.00 0.00 0.00 0.08 - 56 0 0 -
17JUL26 117.50 P 0.00 0.00 0.00 0.14 - 55 0 0 -
17JUL26 120.00 P 0.00 0.00 0.00 0.25 - 56 0 0 -
17JUL26 122.50 P 0.00 0.00 0.00 0.41 - 56 0 0 -
17JUL26 125.00 P 0.00 0.00 0.00 0.65 - 56 0 0 -
17JUL26 127.50 P 1.30 1.30 1.30 1.00 - 56 45 45 -
17JUL26 130.00 P 0.00 0.00 0.00 1.47 - 56 0 0 -
17JUL26 132.50 P 0.00 0.00 0.00 2.04 - 55 0 0 -
17JUL26 135.00 P 0.00 0.00 0.00 2.83 - 56 0 0 -
17JUL26 137.50 P 0.00 0.00 0.00 3.75 - 55 0 0 -
17JUL26 140.00 P 0.00 0.00 0.00 4.92 - 56 0 0 -
17JUL26 142.50 P 0.00 0.00 0.00 6.20 - 56 0 0 -
17JUL26 145.00 P 0.00 0.00 0.00 7.66 - 56 0 0 -
17JUL26 147.50 P 0.00 0.00 0.00 9.28 - 55 0 0 -
17JUL26 150.00 P 0.00 0.00 0.00 11.07 - 55 0 0 -
17JUL26 152.50 P 0.00 0.00 0.00 13.00 - 55 0 0 -
17JUL26 155.00 P 0.00 0.00 0.00 15.07 - 55 0 0 -
17JUL26 157.50 P 0.00 0.00 0.00 17.23 - 55 0 0 -
17JUL26 160.00 P 0.00 0.00 0.00 19.48 - 55 0 0 -
30JUL26 102.50 P 0.00 0.00 0.00 0.06 -0.07 54 0 95 0
30JUL26 105.00 P 0.00 0.00 0.00 0.10 -0.10 54 0 165 0
30JUL26 107.50 P 0.00 0.00 0.00 0.15 -0.16 53 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 0.23 -0.23 53 0 119 0
30JUL26 112.50 P 0.00 0.00 0.00 0.36 -0.30 54 0 40 0
30JUL26 115.00 P 0.00 0.00 0.00 0.54 -0.39 54 0 93 0
30JUL26 117.50 P 0.00 0.00 0.00 0.77 -0.51 54 0 187 0
30JUL26 120.00 P 1.20 1.20 1.20 1.06 -0.64 54 3 37 0
30JUL26 122.50 P 1.49 1.49 1.49 1.44 -0.77 54 15 86 +5
30JUL26 125.00 P 1.98 1.98 1.98 1.93 -0.88 54 25 364 -25
30JUL26 127.50 P 0.00 0.00 0.00 2.52 -1.04 54 0 371 0
30JUL26 130.00 P 0.00 0.00 0.00 3.19 -1.15 54 0 731 0
30JUL26 132.50 P 4.03 4.03 4.03 4.00 -1.33 54 3 600 0
30JUL26 135.00 P 0.00 0.00 0.00 4.89 -1.56 54 0 592 0
30JUL26 137.50 P 6.18 6.18 6.18 6.06 -1.60 55 2 625 +2
30JUL26 140.00 P 7.63 7.63 7.33 7.30 -1.80 55 8 7,530 0
30JUL26 142.50 P 8.45 8.45 8.45 8.44 -2.15 54 15 742 0
30JUL26 145.00 P 9.44 9.45 9.39 9.90 -2.25 54 45 1,084 +26
30JUL26 147.50 P 0.00 0.00 0.00 11.58 -2.29 55 0 450 0
30JUL26 150.00 P 0.00 0.00 0.00 13.07 -2.58 53 0 455 0
30JUL26 152.50 P 0.00 0.00 0.00 14.84 -2.74 53 0 427 0
30JUL26 155.00 P 0.00 0.00 0.00 16.74 -2.88 53 0 301 0
30JUL26 157.50 P 0.00 0.00 0.00 18.68 -3.32 53 0 880 0
30JUL26 160.00 P 23.65 23.65 23.65 21.37 -2.28 59 1 1,214 0
30JUL26 162.50 P 0.00 0.00 0.00 23.54 -2.17 60 0 955 0
30JUL26 165.00 P 0.00 0.00 0.00 25.81 -1.97 62 0 1,478 0
30JUL26 167.50 P 0.00 0.00 0.00 28.11 -2.24 63 0 2,042 0
30JUL26 170.00 P 0.00 0.00 0.00 30.46 -2.25 65 0 505 0
30JUL26 172.50 P 0.00 0.00 0.00 32.71 -2.74 66 0 78 0
30JUL26 175.00 P 0.00 0.00 0.00 35.19 -2.71 69 0 38 0
30JUL26 177.50 P 0.00 0.00 0.00 37.57 -2.25 70 0 75 0
30JUL26 180.00 P 0.00 0.00 0.00 39.97 -2.90 71 0 47 0
30JUL26 182.50 P 0.00 0.00 0.00 42.38 -2.49 73 0 32 0
30JUL26 185.00 P 0.00 0.00 0.00 44.79 -2.67 75 0 35 0
30JUL26 187.50 P 0.00 0.00 0.00 47.24 -2.57 76 0 55 0
30JUL26 190.00 P 0.00 0.00 0.00 49.79 -2.60 80 0 66 0
30JUL26 192.50 P 0.00 0.00 0.00 52.26 -2.65 82 0 30 0
30JUL26 195.00 P 0.00 0.00 0.00 54.92 -2.38 87 0 576 0
30JUL26 197.50 P 0.00 0.00 0.00 57.24 -2.56 86 0 125 0
30JUL26 200.00 P 0.00 0.00 0.00 59.66 -2.64 87 0 15 0
30JUL26 205.00 P 0.00 0.00 0.00 64.76 -2.54 94 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 69.72 -2.58 98 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 74.79 -2.51 104 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 79.79 -2.65 108 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 84.77 -2.53 112 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 89.75 -2.55 115 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 94.75 -2.55 119 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 99.75 -2.55 123 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 104.77 -2.53 127 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 0.84 -0.35 58 0 90 0
28AUG26 105.00 P 0.00 0.00 0.00 1.09 -0.39 58 0 45 0
28AUG26 107.50 P 0.00 0.00 0.00 1.38 -0.50 58 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 1.74 -0.55 58 0 69 0
28AUG26 112.50 P 0.00 0.00 0.00 2.14 -0.66 58 0 125 0
28AUG26 115.00 P 0.00 0.00 0.00 2.64 -0.68 58 0 245 0
28AUG26 117.50 P 0.00 0.00 0.00 3.17 -0.76 58 0 53 0
28AUG26 120.00 P 0.00 0.00 0.00 3.82 -0.68 58 0 57 0
28AUG26 122.50 P 0.00 0.00 0.00 4.42 -0.94 57 0 180 0
28AUG26 125.00 P 0.00 0.00 0.00 5.22 -1.01 58 0 60 0
28AUG26 127.50 P 0.00 0.00 0.00 6.03 -1.14 57 0 63 0
28AUG26 130.00 P 0.00 0.00 0.00 6.98 -1.17 57 0 132 0
28AUG26 132.50 P 0.00 0.00 0.00 7.91 -1.43 57 0 85 0
28AUG26 135.00 P 0.00 0.00 0.00 9.09 -1.47 58 0 206 0
28AUG26 137.50 P 10.18 10.18 10.18 10.19 -1.70 57 1 175 0
28AUG26 140.00 P 11.52 11.52 11.52 11.53 -1.76 57 2 177 +2
28AUG26 142.50 P 12.87 12.87 12.87 12.81 -1.90 57 15 271 +15
28AUG26 145.00 P 0.00 0.00 0.00 14.19 -2.18 57 0 245 0
28AUG26 147.50 P 0.00 0.00 0.00 15.95 -2.00 58 0 206 0
28AUG26 150.00 P 0.00 0.00 0.00 17.43 -2.28 58 0 55 0
28AUG26 152.50 P 0.00 0.00 0.00 19.10 -2.65 58 0 320 0
28AUG26 155.00 P 0.00 0.00 0.00 21.29 -2.10 60 0 61 0
28AUG26 157.50 P 0.00 0.00 0.00 23.15 -2.04 61 0 122 0
28AUG26 160.00 P 0.00 0.00 0.00 25.01 -2.19 61 0 108 0
28AUG26 162.50 P 0.00 0.00 0.00 26.98 -2.63 61 0 107 0
28AUG26 165.00 P 0.00 0.00 0.00 29.00 -2.67 62 0 84 0
28AUG26 167.50 P 0.00 0.00 0.00 31.03 -2.54 62 0 60 0
28AUG26 170.00 P 0.00 0.00 0.00 33.16 -2.71 63 0 30 0
28AUG26 172.50 P 0.00 0.00 0.00 35.32 -2.65 64 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 37.49 -2.75 64 0 18 0
28AUG26 177.50 P 0.00 0.00 0.00 39.74 -2.61 65 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 41.41 -3.33 62 0 30 0
28AUG26 182.50 P 0.00 0.00 0.00 43.65 -2.66 62 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 46.64 -1.64 68 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 49.01 -1.74 69 0 2 0
28AUG26 190.00 P 0.00 0.00 0.00 51.37 -1.80 70 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 53.71 -1.55 71 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 56.04 -2.24 72 0 22 0
28AUG26 197.50 P 0.00 0.00 0.00 58.26 -2.28 71 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 60.49 -1.94 70 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 1.81 -0.41 56 0 92 0
29SEP26 105.00 P 0.00 0.00 0.00 2.21 -0.43 56 0 130 0
29SEP26 107.50 P 0.00 0.00 0.00 2.62 -0.56 56 0 100 0
29SEP26 110.00 P 0.00 0.00 0.00 3.15 -0.57 56 0 431 0
29SEP26 112.50 P 0.00 0.00 0.00 3.69 -0.68 56 0 94 0
29SEP26 115.00 P 0.00 0.00 0.00 4.32 -0.75 56 0 52 0
29SEP26 117.50 P 0.00 0.00 0.00 5.01 -0.93 56 0 88 0
29SEP26 120.00 P 0.00 0.00 0.00 5.89 -0.83 57 0 148 0
29SEP26 122.50 P 0.00 0.00 0.00 6.59 -0.86 56 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 7.31 -1.11 55 0 152 0
29SEP26 127.50 P 0.00 0.00 0.00 8.26 -1.21 55 0 231 0
29SEP26 130.00 P 0.00 0.00 0.00 9.30 -1.30 55 0 484 0
29SEP26 132.50 P 0.00 0.00 0.00 10.34 -1.46 55 0 115 0
29SEP26 135.00 P 0.00 0.00 0.00 11.76 -1.31 56 0 400 0
29SEP26 137.50 P 0.00 0.00 0.00 12.77 -1.65 55 0 207 0
29SEP26 140.00 P 0.00 0.00 0.00 14.25 -1.58 56 0 634 0
29SEP26 142.50 P 0.00 0.00 0.00 15.64 -1.67 56 0 3 0
29SEP26 145.00 P 0.00 0.00 0.00 17.09 -2.25 56 0 81 0
29SEP26 147.50 P 0.00 0.00 0.00 18.72 -1.80 57 0 349 0
29SEP26 150.00 P 0.00 0.00 0.00 20.63 -1.56 58 0 628 0
29SEP26 152.50 P 0.00 0.00 0.00 22.33 -1.94 58 0 136 0
29SEP26 155.00 P 0.00 0.00 0.00 24.02 -1.74 58 0 404 0
29SEP26 157.50 P 0.00 0.00 0.00 25.74 -1.87 59 0 264 0
29SEP26 160.00 P 0.00 0.00 0.00 27.62 -1.77 59 0 333 0
29SEP26 162.50 P 0.00 0.00 0.00 29.50 -1.91 59 0 15 0
29SEP26 165.00 P 0.00 0.00 0.00 31.38 -1.96 59 0 145 0
29SEP26 167.50 P 0.00 0.00 0.00 33.35 -2.02 60 0 135 0
29SEP26 170.00 P 0.00 0.00 0.00 35.39 -1.87 60 0 5,319 0
29SEP26 172.50 P 0.00 0.00 0.00 37.43 -2.02 61 0 120 0
29SEP26 175.00 P 0.00 0.00 0.00 39.48 -2.06 61 0 535 0
29SEP26 177.50 P 0.00 0.00 0.00 41.64 -1.98 61 0 188 0
29SEP26 180.00 P 0.00 0.00 0.00 43.81 -2.38 62 0 2,189 0
29SEP26 182.50 P 0.00 0.00 0.00 45.99 -1.94 62 0 110 0
29SEP26 185.00 P 0.00 0.00 0.00 48.18 -2.15 63 0 266 0
29SEP26 187.50 P 0.00 0.00 0.00 50.47 -1.89 64 0 80 0
29SEP26 190.00 P 0.00 0.00 0.00 52.76 -1.75 64 0 4,700 0
29SEP26 192.50 P 0.00 0.00 0.00 55.06 -2.00 65 0 60 0
29SEP26 195.00 P 0.00 0.00 0.00 56.91 -2.13 63 0 50 0
29SEP26 197.50 P 0.00 0.00 0.00 59.19 -2.19 63 0 410 0
29SEP26 200.00 P 0.00 0.00 0.00 61.75 -1.91 65 0 4,897 0
29SEP26 205.00 P 0.00 0.00 0.00 66.50 -1.76 67 0 4,095 0
29SEP26 210.00 P 0.00 0.00 0.00 71.19 -1.89 68 0 1,447 0
29SEP26 215.00 P 0.00 0.00 0.00 75.95 -2.10 69 0 450 0
29SEP26 220.00 P 0.00 0.00 0.00 80.71 -2.08 70 0 90 0
29SEP26 225.00 P 0.00 0.00 0.00 85.47 -2.10 71 0 190 0
29SEP26 230.00 P 0.00 0.00 0.00 90.30 -2.06 72 0 215 0
29SEP26 235.00 P 0.00 0.00 0.00 95.22 -2.36 73 0 122 0
29SEP26 240.00 P 0.00 0.00 0.00 100.15 -2.15 75 0 212 0
29SEP26 245.00 P 0.00 0.00 0.00 105.10 -2.38 76 0 116 0
29SEP26 250.00 P 0.00 0.00 0.00 111.22 -1.19 88 0 185 0
29SEP26 255.00 P 0.00 0.00 0.00 115.08 -2.22 80 0 216 0
29SEP26 260.00 P 0.00 0.00 0.00 120.08 -2.22 82 0 136 0
29SEP26 265.00 P 0.00 0.00 0.00 125.08 -2.22 84 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 130.07 -2.23 86 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 135.08 -2.22 88 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 140.09 -2.21 90 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 145.09 -2.21 92 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 150.08 -2.22 94 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 155.08 -2.22 95 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 160.08 -2.22 97 0 0 0
29SEP26 310.00 P 0.00 0.00 0.00 170.08 -2.22 100 0 0 0
29SEP26 320.00 P 0.00 0.00 0.00 180.08 -2.22 103 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 190.08 -2.22 106 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 200.08 -2.22 109 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 210.08 -2.22 112 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 4.29 -0.85 55 0 8 0
29OCT26 112.50 P 0.00 0.00 0.00 4.89 -0.95 54 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 5.57 -1.05 54 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 6.29 -1.17 54 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 7.32 -0.97 55 0 0 0
29OCT26 122.50 P 8.18 8.18 8.18 8.13 -0.98 54 30 30 +30
29OCT26 125.00 P 0.00 0.00 0.00 9.21 -0.94 55 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 10.20 -1.05 55 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 11.30 -1.13 55 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 12.44 -1.22 55 0 30 0
29OCT26 135.00 P 0.00 0.00 0.00 13.46 -1.51 54 0 50 0
29OCT26 137.50 P 0.00 0.00 0.00 14.72 -1.62 54 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 16.06 -1.71 54 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 17.63 -1.62 55 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 19.09 -1.96 55 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 20.65 -1.89 55 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 22.29 -1.72 56 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 24.20 -1.52 57 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 25.95 -1.54 57 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 27.69 -1.63 57 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 29.51 - 58 0 0 -
30DEC26 102.50 P 5.52 5.52 5.52 4.95 -0.65 55 50 294 +50
30DEC26 105.00 P 0.00 0.00 0.00 5.61 -0.79 55 0 17 0
30DEC26 107.50 P 0.00 0.00 0.00 6.29 -0.87 55 0 15 0
30DEC26 110.00 P 6.93 6.93 6.93 7.02 -0.88 55 15 66 +15
30DEC26 112.50 P 0.00 0.00 0.00 7.81 -0.97 55 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 8.60 -0.99 55 0 23 0
30DEC26 117.50 P 0.00 0.00 0.00 9.48 -1.09 55 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 10.39 -1.23 55 0 101 0
30DEC26 122.50 P 0.00 0.00 0.00 11.70 -0.99 55 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 12.36 -1.45 54 0 5,761 0
30DEC26 127.50 P 0.00 0.00 0.00 13.86 -1.14 55 0 11 0
30DEC26 130.00 P 0.00 0.00 0.00 15.03 -1.21 55 0 142 0
30DEC26 132.50 P 0.00 0.00 0.00 16.18 -1.35 55 0 50 0
30DEC26 135.00 P 0.00 0.00 0.00 17.45 -1.42 55 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 18.59 -1.68 55 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.16 -1.56 55 0 42 0
30DEC26 142.50 P 0.00 0.00 0.00 21.60 -1.62 55 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 23.08 -1.58 55 0 299 0
30DEC26 147.50 P 0.00 0.00 0.00 24.61 -1.58 55 0 140 0
30DEC26 150.00 P 0.00 0.00 0.00 26.50 -1.40 56 0 304 0
30DEC26 152.50 P 0.00 0.00 0.00 28.07 -1.49 57 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 29.80 -1.49 57 0 31 0
30DEC26 157.50 P 0.00 0.00 0.00 31.53 -1.53 57 0 60 0
30DEC26 160.00 P 0.00 0.00 0.00 33.26 -1.58 57 0 138 0
30DEC26 162.50 P 0.00 0.00 0.00 35.00 -1.67 57 0 15 0
30DEC26 165.00 P 0.00 0.00 0.00 36.79 -1.75 57 0 115 0
30DEC26 167.50 P 0.00 0.00 0.00 38.70 -1.74 58 0 315 0
30DEC26 170.00 P 0.00 0.00 0.00 40.61 -1.72 58 0 636 0
30DEC26 172.50 P 0.00 0.00 0.00 42.52 -1.81 58 0 52 0
30DEC26 175.00 P 0.00 0.00 0.00 44.44 -1.84 58 0 170 0
30DEC26 177.50 P 0.00 0.00 0.00 46.37 -1.91 58 0 90 0
30DEC26 180.00 P 0.00 0.00 0.00 48.43 -1.87 59 0 629 0
30DEC26 182.50 P 0.00 0.00 0.00 50.50 -1.84 59 0 159 0
30DEC26 185.00 P 0.00 0.00 0.00 52.57 -1.87 59 0 366 0
30DEC26 187.50 P 0.00 0.00 0.00 54.64 -1.85 59 0 60 0
30DEC26 190.00 P 0.00 0.00 0.00 56.72 -1.88 59 0 741 0
30DEC26 192.50 P 0.00 0.00 0.00 58.85 -1.88 60 0 60 0
30DEC26 195.00 P 0.00 0.00 0.00 61.05 -1.82 60 0 279 0
30DEC26 197.50 P 0.00 0.00 0.00 63.24 -1.79 60 0 95 0
30DEC26 200.00 P 0.00 0.00 0.00 65.42 -1.37 61 0 3,223 0
30DEC26 205.00 P 0.00 0.00 0.00 69.77 -1.80 61 0 30 0
30DEC26 210.00 P 0.00 0.00 0.00 74.24 -2.14 61 0 281 0
30DEC26 215.00 P 0.00 0.00 0.00 78.73 -1.76 62 0 33 0
30DEC26 220.00 P 0.00 0.00 0.00 83.27 -1.76 62 0 410 0
30DEC26 225.00 P 0.00 0.00 0.00 87.82 -1.77 63 0 50 0
30DEC26 230.00 P 0.00 0.00 0.00 92.43 -1.78 63 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 97.07 -1.78 63 0 100 0
30DEC26 240.00 P 0.00 0.00 0.00 101.73 -1.80 64 0 30 0
30DEC26 245.00 P 0.00 0.00 0.00 106.43 -1.81 64 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 111.22 -1.84 65 0 1,391 0
30DEC26 255.00 P 0.00 0.00 0.00 115.88 -1.92 64 0 1,381 0
30DEC26 260.00 P 0.00 0.00 0.00 120.70 -1.80 65 0 25 0
30DEC26 265.00 P 0.00 0.00 0.00 125.47 -1.85 65 0 0 0
30DEC26 270.00 P 132.00 132.00 132.00 130.42 -2.00 67 10 20 +10
30DEC26 275.00 P 0.00 0.00 0.00 135.32 -2.04 67 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 140.17 -2.15 68 0 20 0
30DEC26 285.00 P 0.00 0.00 0.00 145.09 -2.21 68 0 50 0
30DEC26 290.00 P 0.00 0.00 0.00 150.08 -2.22 70 0 20 0
30DEC26 295.00 P 0.00 0.00 0.00 155.08 -2.22 71 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 160.08 -2.22 72 0 11 0
30DEC26 310.00 P 0.00 0.00 0.00 170.08 -2.22 75 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 180.08 -2.22 77 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 190.08 -2.36 79 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 200.08 -2.36 81 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 210.08 -2.36 84 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 7.73 -0.62 55 0 54 0
30MAR27 105.00 P 0.00 0.00 0.00 8.49 -0.74 55 0 30 0
30MAR27 107.50 P 0.00 0.00 0.00 9.32 -0.82 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 10.17 -0.88 55 0 172 0
30MAR27 112.50 P 0.00 0.00 0.00 11.08 -0.89 54 0 23 0
30MAR27 115.00 P 0.00 0.00 0.00 12.01 -0.99 54 0 11 0
30MAR27 117.50 P 0.00 0.00 0.00 13.01 -1.08 54 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 14.11 -1.08 54 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 15.28 -1.11 55 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 16.54 -1.05 55 0 5 0
30MAR27 127.50 P 0.00 0.00 0.00 17.73 -1.11 55 0 22 0
30MAR27 130.00 P 0.00 0.00 0.00 18.97 -1.16 55 0 26 0
30MAR27 132.50 P 0.00 0.00 0.00 20.18 -1.29 55 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 21.50 -1.35 55 0 20 0
30MAR27 137.50 P 0.00 0.00 0.00 22.87 -1.40 55 0 421 0
30MAR27 140.00 P 0.00 0.00 0.00 24.29 -1.44 55 0 421 0
30MAR27 142.50 P 0.00 0.00 0.00 25.74 -1.50 55 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 27.24 -1.68 55 0 22 0
30MAR27 147.50 P 0.00 0.00 0.00 28.77 -1.74 55 0 161 0
30MAR27 150.00 P 0.00 0.00 0.00 30.35 -1.35 55 0 126 0
30MAR27 152.50 P 0.00 0.00 0.00 31.56 -1.87 54 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 33.16 -2.07 54 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 34.83 -2.16 54 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 37.42 -1.32 56 0 7 0
30MAR27 162.50 P 0.00 0.00 0.00 39.19 -1.34 56 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.97 -1.38 56 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 42.79 -1.38 57 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 44.61 -1.42 57 0 3 0
30MAR27 172.50 P 0.00 0.00 0.00 46.48 -1.41 57 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 48.36 -1.46 57 0 50 0
30MAR27 177.50 P 0.00 0.00 0.00 50.28 -1.51 57 0 65 0
30MAR27 180.00 P 0.00 0.00 0.00 52.23 -1.49 57 0 54 0
30MAR27 182.50 P 0.00 0.00 0.00 54.19 -1.51 57 0 31 0
30MAR27 185.00 P 0.00 0.00 0.00 56.17 -1.53 58 0 31 0
30MAR27 187.50 P 0.00 0.00 0.00 58.16 -1.56 58 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 60.18 -1.54 58 0 30 0
30MAR27 192.50 P 0.00 0.00 0.00 62.22 -1.55 58 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 64.26 -1.64 58 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 66.33 -1.59 58 0 30 0
30MAR27 200.00 P 0.00 0.00 0.00 68.42 -1.60 58 0 71 0
30MAR27 205.00 P 0.00 0.00 0.00 72.63 -1.63 58 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 76.90 -1.72 59 0 160 0
30MAR27 215.00 P 0.00 0.00 0.00 81.20 -1.71 59 0 100 0
30MAR27 220.00 P 85.00 85.00 85.00 85.61 -1.69 59 5 16 +5
30MAR27 225.00 P 0.00 0.00 0.00 90.03 -1.70 59 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 94.49 -1.72 60 0 12 0
30MAR27 235.00 P 0.00 0.00 0.00 98.99 -1.73 60 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 103.56 -1.71 60 0 12 0
30MAR27 245.00 P 0.00 0.00 0.00 108.14 -1.72 60 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 112.73 -1.74 60 0 10 0
30MAR27 255.00 P 0.00 0.00 0.00 117.36 -1.76 61 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 122.00 -1.77 61 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 126.67 -1.80 61 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 10.16 -0.60 55 0 152 0
29JUN27 105.00 P 0.00 0.00 0.00 11.03 -0.66 54 0 35 0
29JUN27 107.50 P 0.00 0.00 0.00 11.95 -0.68 54 0 0 0
29JUN27 110.00 P 13.09 13.09 13.09 12.90 -0.67 54 20 50 +20
29JUN27 112.50 P 0.00 0.00 0.00 13.91 -0.75 54 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 14.78 -1.00 54 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 15.85 -1.05 54 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.97 -1.06 54 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 18.13 -1.30 54 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.32 -1.36 54 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 20.52 -1.46 54 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 21.81 -1.50 54 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 23.15 -1.54 54 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 24.52 -1.58 54 0 3 0
29JUN27 137.50 P 0.00 0.00 0.00 25.87 -1.68 54 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 27.32 -1.71 54 0 17 0
29JUN27 142.50 P 0.00 0.00 0.00 28.80 -1.76 54 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 30.32 -1.79 54 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 31.87 -1.83 54 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 33.74 -1.59 55 0 61 0
29JUN27 152.50 P 0.00 0.00 0.00 35.46 -1.51 55 0 15 0
29JUN27 155.00 P 0.00 0.00 0.00 37.02 -1.77 55 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 38.42 -1.88 55 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 40.31 -1.78 55 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 41.84 -1.80 54 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 43.78 -1.71 55 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 46.11 -1.20 56 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 48.65 -0.57 57 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 49.76 -1.26 56 0 0 0
TOTAL PUT 385 81,078 +230
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BOC - BOC HK (HLDGS) LTD CLOSING PRICE HK$ 42.96
30JUL26 32.00 C 0.00 0.00 0.00 11.01 -0.28 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 10.08 -0.21 54 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 9.02 -0.27 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 8.06 -0.24 39 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 7.03 -0.27 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 6.05 -0.26 27 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 5.07 -0.27 26 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 4.13 -0.26 26 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 3.25 -0.25 26 0 15 0
30JUL26 41.00 C 2.44 2.44 2.25 2.37 -0.31 24 30 30 +15
30JUL26 42.00 C 1.95 1.95 1.69 1.71 -0.23 25 50 210 +6
30JUL26 43.00 C 1.25 1.25 1.16 1.16 -0.18 25 13 385 +2
30JUL26 44.00 C 1.00 1.00 0.66 0.75 -0.16 26 255 1,169 +15
30JUL26 45.00 C 0.70 0.70 0.40 0.46 -0.12 26 22 536 +2
30JUL26 46.00 C 0.00 0.00 0.00 0.26 -0.09 26 0 519 0
30JUL26 47.00 C 0.00 0.00 0.00 0.15 -0.05 26 0 313 0
30JUL26 48.00 C 0.10 0.10 0.10 0.08 -0.03 27 4 858 0
30JUL26 49.00 C 0.07 0.08 0.07 0.04 -0.02 27 22 627 +18
30JUL26 50.00 C 0.05 0.05 0.05 0.02 -0.01 27 2 621 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 32 0 185 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 38 0 245 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 44 0 113 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 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
28AUG26 33.00 C 0.00 0.00 0.00 10.15 -0.22 35 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 9.17 -0.21 33 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 8.20 -0.10 32 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 7.15 -0.15 24 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 6.20 -0.27 24 0 1 0
28AUG26 38.00 C 0.00 0.00 0.00 5.28 -0.27 24 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 4.40 -0.28 24 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 3.60 -0.28 24 0 45 0
28AUG26 41.00 C 3.12 3.12 3.12 2.79 -0.33 23 1 76 +1
28AUG26 42.00 C 2.55 2.55 2.19 2.21 -0.23 24 60 106 +20
28AUG26 43.00 C 1.79 1.79 1.79 1.67 -0.19 24 15 145 +15
28AUG26 44.00 C 1.33 1.33 1.26 1.20 -0.19 24 68 204 +65
28AUG26 45.00 C 0.96 0.96 0.81 0.86 -0.20 24 25 640 +21
28AUG26 46.00 C 0.69 0.69 0.69 0.60 -0.14 24 15 430 +15
28AUG26 47.00 C 0.40 0.40 0.40 0.42 -0.11 24 15 353 +15
28AUG26 48.00 C 0.30 0.30 0.28 0.28 -0.09 24 17 412 +15
28AUG26 49.00 C 0.00 0.00 0.00 0.18 -0.06 24 0 432 0
28AUG26 50.00 C 0.00 0.00 0.00 0.11 -0.05 24 0 238 0
28AUG26 52.50 C 0.00 0.00 0.00 0.03 -0.02 24 0 260 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 25 0 189 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 29 0 92 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 33 0 52 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 37 0 52 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 17.09 -0.18 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 16.10 -0.18 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 15.10 -0.19 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 14.11 -0.18 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 13.13 -0.17 31 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 12.14 -0.18 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 11.16 -0.18 30 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 10.20 -0.17 31 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 9.21 -0.17 28 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 8.24 -0.23 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 7.23 -0.28 23 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 6.30 -0.17 23 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.41 -0.30 23 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 4.57 -0.31 23 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 3.80 -0.30 23 0 15 0
29SEP26 41.00 C 3.12 3.12 3.12 3.05 -0.35 22 15 126 +15
29SEP26 42.00 C 2.74 2.74 2.50 2.45 -0.29 22 45 115 +30
29SEP26 43.00 C 2.12 2.12 1.91 1.91 -0.28 22 30 98 +15
29SEP26 44.00 C 1.62 1.62 1.62 1.50 -0.29 23 15 291 0
29SEP26 45.00 C 1.36 1.36 1.36 1.14 -0.22 23 2 290 0
29SEP26 46.00 C 0.98 0.98 0.98 0.85 -0.20 23 5 415 +5
29SEP26 47.00 C 0.64 0.64 0.64 0.64 -0.17 23 75 610 -15
29SEP26 48.00 C 0.67 0.67 0.48 0.46 -0.15 23 25 338 +10
29SEP26 49.00 C 0.00 0.00 0.00 0.33 -0.12 23 0 189 0
29SEP26 50.00 C 0.32 0.32 0.32 0.22 -0.10 23 15 796 +15
29SEP26 52.50 C 0.18 0.18 0.15 0.09 -0.04 24 230 705 -7
29SEP26 55.00 C 0.00 0.00 0.00 0.03 -0.02 23 0 180 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 -0.01 23 0 235 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 27 0 125 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 32 0 52 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 35 0 52 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 37 0 117 0
29OCT26 33.00 C 0.00 0.00 0.00 10.20 -0.29 27 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 9.23 -0.17 26 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 8.31 -0.16 26 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 7.38 -0.14 26 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.37 -0.27 22 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.51 -0.27 22 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.71 -0.26 22 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 3.97 -0.26 22 0 90 0
29OCT26 41.00 C 3.39 3.39 3.31 3.24 -0.31 21 30 363 +30
29OCT26 42.00 C 2.79 2.79 2.72 2.65 -0.32 21 30 150 +30
29OCT26 43.00 C 2.22 2.22 2.22 2.14 -0.25 22 15 475 -6
29OCT26 44.00 C 1.79 1.79 1.79 1.80 -0.14 23 30 30 0
29OCT26 45.00 C 0.00 0.00 0.00 1.42 -0.17 23 0 30 0
29OCT26 46.00 C 1.09 1.09 1.09 1.09 -0.17 22 10 40 +10
29OCT26 47.00 C 0.00 0.00 0.00 0.85 -0.13 23 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 0.64 -0.12 22 0 77 0
29OCT26 49.00 C 0.00 0.00 0.00 0.48 -0.09 22 0 32 0
29OCT26 50.00 C 0.00 0.00 0.00 0.35 -0.08 22 0 0 0
29OCT26 52.50 C 0.26 0.26 0.26 0.16 -0.04 22 60 60 +60
29OCT26 55.00 C 0.00 0.00 0.00 0.07 -0.02 23 0 90 0
29OCT26 57.50 C 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 15.16 -0.22 32 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 14.17 -0.22 30 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 13.18 -0.22 28 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 12.19 -0.24 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 11.19 -0.28 23 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 10.22 -0.27 22 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.25 -0.15 21 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.36 -0.11 21 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.64 +0.01 24 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.84 0.00 24 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.08 -0.19 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.37 -0.17 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.70 -0.16 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.09 -0.16 24 0 100 0
30DEC26 42.00 C 0.00 0.00 0.00 3.55 -0.13 24 0 155 0
30DEC26 43.00 C 2.78 2.78 2.78 3.04 -0.02 24 15 118 +15
30DEC26 44.00 C 0.00 0.00 0.00 2.59 -0.03 24 0 105 0
30DEC26 45.00 C 0.00 0.00 0.00 2.20 -0.02 24 0 79 0
30DEC26 46.00 C 0.00 0.00 0.00 1.85 -0.01 24 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 1.50 -0.07 24 0 19 0
30DEC26 48.00 C 1.12 1.12 1.12 1.25 -0.05 24 15 103 -15
30DEC26 49.00 C 0.00 0.00 0.00 1.03 -0.04 24 0 148 0
30DEC26 50.00 C 0.00 0.00 0.00 0.85 -0.04 24 0 107 0
30DEC26 52.50 C 0.58 0.58 0.58 0.50 -0.02 24 15 79 +15
30DEC26 55.00 C 0.00 0.00 0.00 0.31 -0.01 24 0 305 0
30DEC26 57.50 C 0.00 0.00 0.00 0.18 0.00 24 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 0.10 0.00 24 0 52 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.01 0.00 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 0.00 23 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.49 +0.02 22 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.50 -0.06 20 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.60 -0.09 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.78 -0.11 21 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 7.94 -0.13 21 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.34 +0.03 23 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.60 -0.19 23 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.92 -0.18 23 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.28 -0.16 23 0 60 0
30MAR27 41.00 C 0.00 0.00 0.00 4.68 -0.15 23 0 40 0
30MAR27 42.00 C 3.91 3.91 3.91 4.14 -0.14 23 15 70 +15
30MAR27 43.00 C 3.44 3.44 3.33 3.64 0.00 23 30 95 +7
30MAR27 44.00 C 0.00 0.00 0.00 3.19 -0.01 23 0 8 0
30MAR27 45.00 C 0.00 0.00 0.00 2.78 0.00 23 0 40 0
30MAR27 46.00 C 0.00 0.00 0.00 2.40 -0.04 23 0 50 0
30MAR27 47.00 C 0.00 0.00 0.00 2.08 -0.04 23 0 160 0
30MAR27 48.00 C 1.58 1.58 1.58 1.73 -0.09 22 15 178 -15
30MAR27 49.00 C 0.00 0.00 0.00 1.49 -0.05 22 0 45 0
30MAR27 50.00 C 0.00 0.00 0.00 1.26 -0.13 22 0 53 0
30MAR27 52.50 C 0.84 0.84 0.84 0.84 -0.05 22 15 62 0
30MAR27 55.00 C 0.00 0.00 0.00 0.58 -0.02 23 0 55 0
30MAR27 57.50 C 0.00 0.00 0.00 0.37 -0.01 23 0 64 0
30MAR27 60.00 C 0.00 0.00 0.00 0.23 -0.01 23 0 72 0
30MAR27 62.50 C 0.00 0.00 0.00 0.14 -0.01 23 0 55 0
30MAR27 65.00 C 0.00 0.00 0.00 0.09 0.00 23 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.76 -0.13 18 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.90 -0.17 19 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.06 -0.22 19 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 8.26 -0.25 19 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 7.76 -0.03 22 0 25 0
29JUN27 38.00 C 0.00 0.00 0.00 7.05 -0.05 22 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.37 -0.27 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.58 -0.26 20 0 24 0
29JUN27 41.00 C 0.00 0.00 0.00 5.00 -0.25 20 0 47 0
29JUN27 42.00 C 0.00 0.00 0.00 4.49 -0.24 21 0 78 0
29JUN27 43.00 C 0.00 0.00 0.00 4.00 -0.22 21 0 21 0
29JUN27 44.00 C 0.00 0.00 0.00 3.55 -0.23 21 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.14 -0.21 21 0 33 0
29JUN27 46.00 C 0.00 0.00 0.00 2.77 -0.21 21 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 2.44 -0.18 21 0 60 0
29JUN27 48.00 C 0.00 0.00 0.00 2.14 -0.18 21 0 20 0
29JUN27 49.00 C 0.00 0.00 0.00 1.87 -0.16 21 0 15 0
29JUN27 50.00 C 0.00 0.00 0.00 1.63 -0.16 21 0 28 0
29JUN27 52.50 C 0.00 0.00 0.00 1.21 -0.12 22 0 25 0
29JUN27 55.00 C 0.00 0.00 0.00 0.83 -0.12 22 0 33 0
29JUN27 57.50 C 0.00 0.00 0.00 0.56 -0.09 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.38 -0.07 22 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.25 -0.05 22 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.16 -0.04 22 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.11 -0.02 22 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.07 -0.02 22 0 54 0
TOTAL CALL 1,366 18,754 +439
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 47 0 240 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 35.00 P 0.01 0.01 0.01 0.01 0.00 34 52 132 +52
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 29 0 95 0
30JUL26 37.00 P 0.00 0.00 0.00 0.02 0.00 28 0 22 0
30JUL26 38.00 P 0.09 0.09 0.09 0.04 0.00 27 30 135 -5
30JUL26 39.00 P 0.14 0.15 0.14 0.10 +0.01 27 58 257 0
30JUL26 40.00 P 0.24 0.26 0.23 0.22 +0.03 27 42 261 +22
30JUL26 41.00 P 0.40 0.40 0.40 0.42 +0.04 27 20 791 +20
30JUL26 42.00 P 0.76 0.78 0.67 0.72 +0.05 26 10 483 +3
30JUL26 43.00 P 1.08 1.23 1.08 1.20 +0.11 27 14 930 +8
30JUL26 44.00 P 1.58 1.82 1.58 1.79 +0.14 28 150 579 +22
30JUL26 45.00 P 2.11 2.25 2.11 2.51 +0.17 28 30 444 -15
30JUL26 46.00 P 0.00 0.00 0.00 3.24 +0.20 26 0 451 0
30JUL26 47.00 P 0.00 0.00 0.00 4.13 +0.23 26 0 828 0
30JUL26 48.00 P 0.00 0.00 0.00 5.07 +0.25 27 0 180 0
30JUL26 49.00 P 0.00 0.00 0.00 6.04 +0.25 0 0 141 0
30JUL26 50.00 P 0.00 0.00 0.00 7.04 +0.06 0 0 144 0
30JUL26 52.50 P 0.00 0.00 0.00 9.67 +0.11 52 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 12.17 +0.10 61 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 14.67 +0.10 69 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 17.17 +0.09 77 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 19.67 +0.09 84 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 22.17 +0.08 91 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 24.54 -0.05 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 27.04 -0.01 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 0.00 25 0 32 0
28AUG26 36.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 134 0
28AUG26 38.00 P 0.00 0.00 0.00 0.16 -0.01 24 0 561 0
28AUG26 39.00 P 0.00 0.00 0.00 0.29 0.00 25 0 317 0
28AUG26 40.00 P 0.54 0.54 0.54 0.48 0.00 24 10 155 +10
28AUG26 41.00 P 0.00 0.00 0.00 0.76 +0.02 25 0 408 0
28AUG26 42.00 P 1.12 1.12 1.12 1.13 +0.03 25 5 406 0
28AUG26 43.00 P 0.00 0.00 0.00 1.56 +0.04 24 0 343 0
28AUG26 44.00 P 1.99 2.19 1.99 2.17 +0.12 25 60 218 0
28AUG26 45.00 P 2.62 2.93 2.62 2.85 +0.16 26 75 596 +75
28AUG26 46.00 P 0.00 0.00 0.00 3.50 +0.14 24 0 176 0
28AUG26 47.00 P 0.00 0.00 0.00 4.31 +0.17 24 0 130 0
28AUG26 48.00 P 0.00 0.00 0.00 5.18 +0.19 24 0 218 0
28AUG26 49.00 P 0.00 0.00 0.00 6.10 +0.22 24 0 173 0
28AUG26 50.00 P 0.00 0.00 0.00 7.06 +0.03 25 0 115 0
28AUG26 52.50 P 0.00 0.00 0.00 9.67 +0.11 37 0 9 0
28AUG26 55.00 P 0.00 0.00 0.00 12.17 +0.10 43 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 14.67 +0.10 49 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 17.17 +0.09 55 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 19.67 +0.09 60 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 22.17 +0.08 65 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 24.54 -0.05 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 27.04 -0.01 0 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 0.00 24 0 222 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 0.00 24 0 266 0
29SEP26 34.00 P 0.00 0.00 0.00 0.04 -0.01 24 0 45 0
29SEP26 35.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 257 0
29SEP26 36.00 P 0.00 0.00 0.00 0.12 -0.02 23 0 202 0
29SEP26 37.00 P 0.00 0.00 0.00 0.21 -0.02 23 0 325 0
29SEP26 38.00 P 0.42 0.44 0.42 0.34 -0.03 23 30 220 +30
29SEP26 39.00 P 0.58 0.62 0.58 0.53 -0.03 23 20 171 -10
29SEP26 40.00 P 0.77 0.86 0.77 0.79 -0.03 23 20 370 +15
29SEP26 41.00 P 1.04 1.04 1.04 1.12 0.00 23 15 443 +15
29SEP26 42.00 P 0.00 0.00 0.00 1.52 +0.03 23 0 258 0
29SEP26 43.00 P 0.00 0.00 0.00 2.04 +0.09 24 0 392 0
29SEP26 44.00 P 0.00 0.00 0.00 2.62 +0.13 24 0 388 0
29SEP26 45.00 P 0.00 0.00 0.00 3.30 +0.07 24 0 315 0
29SEP26 46.00 P 0.00 0.00 0.00 3.91 +0.08 23 0 390 0
29SEP26 47.00 P 0.00 0.00 0.00 4.69 +0.11 23 0 608 0
29SEP26 48.00 P 0.00 0.00 0.00 5.51 +0.13 23 0 602 0
29SEP26 49.00 P 0.00 0.00 0.00 6.38 +0.16 23 0 438 0
29SEP26 50.00 P 0.00 0.00 0.00 7.28 -0.02 23 0 45 0
29SEP26 52.50 P 0.00 0.00 0.00 9.68 +0.12 25 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 12.17 +0.10 29 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 14.67 +0.10 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 17.17 +0.09 39 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 19.67 +0.09 43 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 22.17 +0.08 48 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 24.59 0.00 47 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 27.09 +0.01 51 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.04 0.00 23 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.06 -0.01 22 0 60 0
29OCT26 35.00 P 0.00 0.00 0.00 0.11 -0.01 22 0 0 0
29OCT26 36.00 P 0.28 0.28 0.27 0.19 0.00 22 135 135 +135
29OCT26 37.00 P 0.34 0.40 0.34 0.30 0.00 22 85 85 +85
29OCT26 38.00 P 0.53 0.56 0.53 0.46 0.00 22 9 9 +9
29OCT26 39.00 P 0.00 0.00 0.00 0.68 +0.01 22 0 0 0
29OCT26 40.00 P 0.90 0.90 0.90 0.96 +0.02 23 4 19 +4
29OCT26 41.00 P 0.00 0.00 0.00 1.31 +0.05 23 0 100 0
29OCT26 42.00 P 0.00 0.00 0.00 1.74 +0.09 23 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 2.23 +0.07 23 0 180 0
29OCT26 44.00 P 2.65 2.65 2.65 2.82 +0.17 23 15 333 0
29OCT26 45.00 P 3.26 3.40 3.26 3.47 +0.18 23 60 60 +60
29OCT26 46.00 P 0.00 0.00 0.00 4.06 +0.12 22 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 4.82 +0.14 22 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 5.63 +0.17 22 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 6.48 0.00 22 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.43 +0.06 24 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 9.73 +0.13 24 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 12.17 +0.10 26 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 14.67 +0.10 30 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.01 0.00 24 0 152 0
30DEC26 29.00 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.04 0.00 25 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 0.07 +0.01 25 0 96 0
30DEC26 32.00 P 0.00 0.00 0.00 0.11 +0.02 25 0 101 0
30DEC26 33.00 P 0.00 0.00 0.00 0.16 +0.02 24 0 133 0
30DEC26 34.00 P 0.00 0.00 0.00 0.25 +0.03 24 0 17 0
30DEC26 35.00 P 0.00 0.00 0.00 0.34 +0.02 24 0 12 0
30DEC26 36.00 P 0.00 0.00 0.00 0.47 +0.04 24 0 83 0
30DEC26 37.00 P 0.00 0.00 0.00 0.65 +0.05 24 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.88 +0.07 24 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 1.15 +0.06 24 0 75 0
30DEC26 40.00 P 0.00 0.00 0.00 1.50 +0.06 24 0 449 0
30DEC26 41.00 P 0.00 0.00 0.00 1.91 +0.13 24 0 300 0
30DEC26 42.00 P 0.00 0.00 0.00 2.38 +0.24 24 0 317 0
30DEC26 43.00 P 0.00 0.00 0.00 2.93 +0.17 25 0 256 0
30DEC26 44.00 P 0.00 0.00 0.00 3.46 +0.14 25 0 220 0
30DEC26 45.00 P 0.00 0.00 0.00 4.00 +0.18 24 0 172 0
30DEC26 46.00 P 0.00 0.00 0.00 4.66 +0.20 24 0 30 0
30DEC26 47.00 P 0.00 0.00 0.00 5.36 +0.20 24 0 29 0
30DEC26 48.00 P 0.00 0.00 0.00 6.11 +0.22 24 0 45 0
30DEC26 49.00 P 0.00 0.00 0.00 6.90 +0.08 24 0 3 0
30DEC26 50.00 P 0.00 0.00 0.00 7.80 +0.14 25 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 9.99 +0.08 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 12.33 +0.10 27 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 14.68 +0.06 27 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 17.17 +0.09 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 19.67 +0.09 33 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 22.17 +0.08 36 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 24.59 0.00 36 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 27.09 +0.01 39 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.13 +0.01 23 0 6 0
30MAR27 32.00 P 0.00 0.00 0.00 0.19 +0.02 23 0 184 0
30MAR27 33.00 P 0.00 0.00 0.00 0.28 +0.03 23 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 0.37 +0.02 22 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 0.50 +0.04 22 0 134 0
30MAR27 36.00 P 0.00 0.00 0.00 0.68 +0.06 22 0 5 0
30MAR27 37.00 P 0.00 0.00 0.00 0.89 +0.07 22 0 34 0
30MAR27 38.00 P 0.00 0.00 0.00 1.13 +0.08 22 0 88 0
30MAR27 39.00 P 0.00 0.00 0.00 1.43 +0.09 22 0 91 0
30MAR27 40.00 P 0.00 0.00 0.00 1.77 +0.11 22 0 24 0
30MAR27 41.00 P 0.00 0.00 0.00 2.24 +0.09 23 0 16 0
30MAR27 42.00 P 0.00 0.00 0.00 2.72 +0.26 23 0 136 0
30MAR27 43.00 P 0.00 0.00 0.00 3.24 +0.15 23 0 27 0
30MAR27 44.00 P 0.00 0.00 0.00 3.71 +0.06 23 0 54 0
30MAR27 45.00 P 0.00 0.00 0.00 4.31 +0.19 23 0 172 0
30MAR27 46.00 P 0.00 0.00 0.00 4.94 +0.19 23 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 5.63 +0.21 23 0 31 0
30MAR27 48.00 P 0.00 0.00 0.00 6.34 +0.07 23 0 85 0
30MAR27 49.00 P 0.00 0.00 0.00 7.11 +0.05 23 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.95 +0.07 23 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 10.25 +0.22 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 12.37 +0.04 24 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 14.76 +0.07 25 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 17.17 +0.08 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 19.67 +0.09 29 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 22.17 +0.08 32 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 24.59 0.00 32 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 27.09 +0.01 34 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 0.38 -0.01 22 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 0.51 -0.01 22 0 3 0
29JUN27 35.00 P 0.00 0.00 0.00 0.68 -0.01 22 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.87 -0.01 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.11 0.00 22 0 55 0
29JUN27 38.00 P 0.00 0.00 0.00 1.40 +0.01 22 0 62 0
29JUN27 39.00 P 0.00 0.00 0.00 1.71 +0.02 22 0 120 0
29JUN27 40.00 P 0.00 0.00 0.00 2.09 +0.06 22 0 128 0
29JUN27 41.00 P 2.36 2.36 2.36 2.50 +0.05 22 15 309 0
29JUN27 42.00 P 0.00 0.00 0.00 2.97 +0.09 22 0 193 0
29JUN27 43.00 P 0.00 0.00 0.00 3.47 +0.08 22 0 45 0
29JUN27 44.00 P 0.00 0.00 0.00 3.91 -0.07 21 0 75 0
29JUN27 45.00 P 0.00 0.00 0.00 4.49 +0.06 21 0 19 0
29JUN27 46.00 P 0.00 0.00 0.00 5.12 -0.08 21 0 56 0
29JUN27 47.00 P 0.00 0.00 0.00 5.79 -0.08 22 0 84 0
29JUN27 48.00 P 0.00 0.00 0.00 6.69 +0.10 23 0 81 0
29JUN27 49.00 P 0.00 0.00 0.00 7.46 +0.13 23 0 10 0
29JUN27 50.00 P 0.00 0.00 0.00 8.25 +0.12 23 0 8 0
29JUN27 52.50 P 0.00 0.00 0.00 10.34 +0.11 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.57 +0.08 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 14.87 +0.09 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 17.22 +0.08 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 19.67 +0.09 27 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.17 +0.08 29 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.59 0.00 29 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 27.09 +0.01 31 0 0 0
TOTAL PUT 964 22,568 +535
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$ 190.50
30JUL26 132.50 C 0.00 0.00 0.00 58.27 +7.36 49 0 0 0
30JUL26 135.00 C 0.00 0.00 0.00 55.78 +7.35 48 0 0 0
30JUL26 137.50 C 0.00 0.00 0.00 53.29 +7.33 47 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 50.81 +7.32 47 0 0 0
30JUL26 142.50 C 0.00 0.00 0.00 48.78 +7.75 66 0 0 0
30JUL26 145.00 C 0.00 0.00 0.00 46.66 +8.06 71 0 0 0
30JUL26 147.50 C 0.00 0.00 0.00 43.84 +7.55 61 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 41.08 +7.18 51 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 38.84 +7.38 54 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 36.94 +7.78 60 0 17 0
30JUL26 157.50 C 0.00 0.00 0.00 34.52 +7.61 58 0 38 0
30JUL26 160.00 C 0.00 0.00 0.00 31.54 +6.81 47 0 42 0
30JUL26 162.50 C 0.00 0.00 0.00 29.28 +6.66 47 0 24 0
30JUL26 165.00 C 0.00 0.00 0.00 27.08 +6.49 47 0 146 0
30JUL26 167.50 C 0.00 0.00 0.00 24.95 +6.30 47 0 42 0
30JUL26 170.00 C 22.00 23.00 22.00 23.00 +6.20 48 11 149 0
30JUL26 172.50 C 0.00 0.00 0.00 20.90 +5.84 47 0 94 0
30JUL26 175.00 C 18.90 18.90 18.90 19.01 +5.58 47 2 171 0
30JUL26 177.50 C 0.00 0.00 0.00 17.21 +5.30 47 0 119 0
30JUL26 180.00 C 12.10 15.00 12.10 15.25 +4.73 46 19 136 +16
30JUL26 182.50 C 10.75 14.63 10.75 13.91 +4.67 47 147 282 +147
30JUL26 185.00 C 10.00 12.50 10.00 12.42 +4.14 47 19 163 -11
30JUL26 187.50 C 7.40 11.40 7.40 10.74 +3.61 46 20 69 -10
30JUL26 190.00 C 9.48 10.00 9.31 9.47 +3.31 46 18 79 +1
30JUL26 192.50 C 8.40 8.40 8.40 8.40 +3.09 46 15 126 0
30JUL26 195.00 C 0.00 0.00 0.00 7.30 +2.77 46 0 65 0
30JUL26 197.50 C 5.40 6.00 5.40 6.36 +2.51 46 7 54 0
30JUL26 200.00 C 4.20 6.16 4.20 5.56 +2.31 47 47 124 +27
30JUL26 205.00 C 3.42 4.45 3.42 4.17 +1.89 47 92 130 +75
30JUL26 210.00 C 2.90 3.44 2.84 3.12 +1.56 48 272 290 +254
30JUL26 215.00 C 0.00 0.00 0.00 2.26 +1.24 48 0 105 0
30JUL26 220.00 C 1.80 1.84 1.80 1.59 +0.92 48 3 3 +3
30JUL26 225.00 C 0.00 0.00 0.00 1.07 +0.63 47 0 0 0
30JUL26 230.00 C 0.00 0.00 0.00 0.72 +0.44 47 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 0.48 +0.31 47 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 0.32 +0.21 47 0 15 0
28AUG26 132.50 C 0.00 0.00 0.00 59.00 +7.35 52 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 57.12 +7.73 60 0 0 0
28AUG26 137.50 C 0.00 0.00 0.00 54.79 +8.79 59 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 52.36 +7.96 57 0 0 0
28AUG26 142.50 C 0.00 0.00 0.00 49.52 +8.18 51 0 0 0
28AUG26 145.00 C 0.00 0.00 0.00 47.08 +7.31 49 0 0 0
28AUG26 147.50 C 0.00 0.00 0.00 45.21 +7.67 53 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 42.85 +8.06 51 0 15 0
28AUG26 152.50 C 0.00 0.00 0.00 40.25 +6.70 47 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 37.90 +6.47 46 0 12 0
28AUG26 157.50 C 0.00 0.00 0.00 35.91 +6.47 47 0 53 0
28AUG26 160.00 C 0.00 0.00 0.00 33.89 +6.37 47 0 15 0
28AUG26 162.50 C 0.00 0.00 0.00 31.55 +5.88 45 0 26 0
28AUG26 165.00 C 0.00 0.00 0.00 29.58 +5.69 45 0 52 0
28AUG26 167.50 C 0.00 0.00 0.00 27.68 +5.50 45 0 30 0
28AUG26 170.00 C 0.00 0.00 0.00 25.84 +5.29 45 0 60 0
28AUG26 172.50 C 0.00 0.00 0.00 24.08 +5.08 45 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 22.38 +4.86 45 0 176 0
28AUG26 177.50 C 0.00 0.00 0.00 20.77 +4.96 45 0 60 0
28AUG26 180.00 C 0.00 0.00 0.00 19.22 +4.56 45 0 87 0
28AUG26 182.50 C 18.07 18.07 18.07 17.76 +4.24 45 16 78 +16
28AUG26 185.00 C 16.72 16.72 16.72 16.37 +4.06 45 16 39 +2
28AUG26 187.50 C 0.00 0.00 0.00 15.06 +3.51 45 0 14 0
28AUG26 190.00 C 0.00 0.00 0.00 13.41 +3.16 44 0 17 0
28AUG26 192.50 C 0.00 0.00 0.00 12.28 +2.95 44 0 75 0
28AUG26 195.00 C 0.00 0.00 0.00 11.23 +2.75 44 0 15 0
28AUG26 197.50 C 0.00 0.00 0.00 10.24 +2.52 44 0 30 0
28AUG26 200.00 C 0.00 0.00 0.00 9.34 +2.26 44 0 22 0
28AUG26 205.00 C 0.00 0.00 0.00 7.77 +1.98 45 0 41 0
28AUG26 210.00 C 0.00 0.00 0.00 6.29 +1.63 44 0 60 0
28AUG26 215.00 C 0.00 0.00 0.00 5.32 +1.60 45 0 47 0
28AUG26 220.00 C 0.00 0.00 0.00 4.36 +1.40 46 0 19 0
28AUG26 225.00 C 0.00 0.00 0.00 3.49 +1.16 46 0 440 0
29SEP26 132.50 C 0.00 0.00 0.00 59.54 +7.38 45 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 57.62 +7.84 49 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 55.66 +7.50 51 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 53.05 +7.32 48 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 50.72 +7.68 47 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 49.00 +8.34 50 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 46.75 +8.02 49 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 44.59 +7.96 48 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 42.38 +7.77 48 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 40.24 +7.75 47 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 37.25 +6.25 42 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 35.29 +5.44 42 0 16 0
29SEP26 162.50 C 0.00 0.00 0.00 33.36 +5.24 42 0 22 0
29SEP26 165.00 C 31.74 31.74 31.74 31.57 +5.12 42 1 31 0
29SEP26 167.50 C 0.00 0.00 0.00 29.96 +5.11 43 0 30 0
29SEP26 170.00 C 0.00 0.00 0.00 28.26 +4.95 43 0 15 0
29SEP26 172.50 C 0.00 0.00 0.00 26.43 +4.59 42 0 15 0
29SEP26 175.00 C 0.00 0.00 0.00 24.74 +4.31 42 0 15 0
29SEP26 177.50 C 0.00 0.00 0.00 23.99 +5.26 45 0 430 0
29SEP26 180.00 C 0.00 0.00 0.00 22.54 +4.94 45 0 416 0
29SEP26 182.50 C 17.37 21.08 17.37 21.14 +4.58 45 45 546 +15
29SEP26 185.00 C 17.43 17.43 17.43 20.41 +5.25 46 15 30 +10
29SEP26 187.50 C 0.00 0.00 0.00 18.01 +3.88 43 0 0 0
29SEP26 190.00 C 0.00 0.00 0.00 17.01 +3.79 44 0 45 0
29SEP26 192.50 C 0.00 0.00 0.00 15.89 +3.62 44 0 12 0
29SEP26 195.00 C 0.00 0.00 0.00 14.83 +3.25 44 0 15 0
29SEP26 197.50 C 0.00 0.00 0.00 13.83 +3.09 44 0 27 0
29SEP26 200.00 C 10.50 13.02 10.50 12.88 +2.97 44 30 823 -8
29SEP26 205.00 C 0.00 0.00 0.00 11.15 +2.67 44 0 30 0
29SEP26 210.00 C 0.00 0.00 0.00 9.63 +2.38 44 0 45 0
29SEP26 215.00 C 0.00 0.00 0.00 8.29 +2.35 44 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 7.25 +2.26 45 0 15 0
29SEP26 225.00 C 0.00 0.00 0.00 6.22 +2.04 45 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 5.11 +1.63 45 0 0 0
29SEP26 235.00 C 4.86 5.03 4.86 4.32 +1.42 45 6 36 +6
29SEP26 240.00 C 0.00 0.00 0.00 3.63 +1.23 45 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 3.05 +1.07 45 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 2.55 +0.92 45 0 61 0
29SEP26 255.00 C 0.00 0.00 0.00 2.13 +0.79 45 0 0 0
29SEP26 260.00 C 2.41 2.41 2.41 1.77 +0.67 45 3 3 +3
29SEP26 265.00 C 0.00 0.00 0.00 1.47 +0.57 45 0 15 0
29OCT26 147.50 C 0.00 0.00 0.00 47.61 +7.05 45 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 45.55 +7.14 45 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 43.55 +7.18 44 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 41.66 +6.99 45 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 39.64 +6.73 44 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 37.76 +6.50 44 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 35.94 +6.56 44 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 33.79 +5.96 42 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 32.09 +5.74 42 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 30.62 +5.70 43 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 29.05 +4.78 43 0 25 0
29OCT26 175.00 C 0.00 0.00 0.00 27.52 +5.26 43 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 25.83 +3.58 42 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 24.43 +4.43 42 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 23.11 +4.17 43 0 0 0
29OCT26 185.00 C 18.81 18.81 18.81 22.80 +4.97 45 15 15 +15
29OCT26 187.50 C 17.66 17.66 17.66 20.61 +3.86 43 15 15 +15
29OCT26 190.00 C 0.00 0.00 0.00 19.50 +3.66 43 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 18.39 +3.61 43 0 15 0
29OCT26 195.00 C 14.62 14.62 14.62 17.33 +3.45 43 15 15 +15
29OCT26 197.50 C 13.71 13.71 13.71 16.32 +3.19 43 15 15 +6
29OCT26 200.00 C 12.86 12.86 12.86 15.36 - 43 15 15 -
29OCT26 205.00 C 0.00 0.00 0.00 13.58 - 43 0 0 -
29OCT26 210.00 C 9.69 9.69 9.43 11.97 - 43 30 30 -
30DEC26 132.50 C 0.00 0.00 0.00 62.20 +6.84 42 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 60.08 +6.77 42 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 58.00 +6.70 42 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 55.95 +6.63 42 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 53.94 +6.54 42 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 51.97 +6.46 42 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 50.04 +6.37 42 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 48.16 +6.28 42 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 46.31 +6.18 42 0 1 0
30DEC26 155.00 C 0.00 0.00 0.00 44.51 +6.08 42 0 1 0
30DEC26 157.50 C 0.00 0.00 0.00 42.75 +5.97 42 0 2 0
30DEC26 160.00 C 0.00 0.00 0.00 41.04 +5.86 42 0 2 0
30DEC26 162.50 C 0.00 0.00 0.00 39.38 +5.75 42 0 1 0
30DEC26 165.00 C 0.00 0.00 0.00 38.52 +5.91 44 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 35.99 +5.79 42 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 35.55 +6.77 44 0 0 0
30DEC26 172.50 C 0.00 0.00 0.00 33.48 +6.04 43 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 31.83 +5.70 43 0 2 0
30DEC26 177.50 C 0.00 0.00 0.00 30.53 +5.61 43 0 7 0
30DEC26 180.00 C 0.00 0.00 0.00 28.86 +5.17 42 0 15 0
30DEC26 182.50 C 0.00 0.00 0.00 27.73 +5.21 42 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 26.46 +5.03 42 0 5 0
30DEC26 187.50 C 0.00 0.00 0.00 25.28 +4.92 42 200 215 +200
30DEC26 190.00 C 0.00 0.00 0.00 23.95 +4.31 42 200 216 +200
30DEC26 192.50 C 0.00 0.00 0.00 22.95 +4.24 42 0 15 0
30DEC26 195.00 C 0.00 0.00 0.00 21.85 +3.61 42 0 15 0
30DEC26 197.50 C 0.00 0.00 0.00 20.81 +3.51 42 0 10 0
30DEC26 200.00 C 0.00 0.00 0.00 19.91 +3.46 43 0 47 0
30DEC26 205.00 C 0.00 0.00 0.00 18.49 +3.71 43 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 16.42 +3.16 43 0 1 0
30DEC26 215.00 C 12.71 12.71 12.64 14.88 +3.36 43 30 30 +30
30DEC26 220.00 C 13.19 13.19 13.19 13.48 +3.18 43 15 40 +15
30DEC26 225.00 C 0.00 0.00 0.00 12.20 +3.00 43 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 10.73 +2.53 42 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 9.64 +2.34 42 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 8.65 +2.15 42 0 1 0
30DEC26 245.00 C 0.00 0.00 0.00 7.76 +1.99 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 6.94 +1.82 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 6.21 +1.66 42 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 5.55 +1.52 42 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 4.96 +1.39 42 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 65.08 +6.46 42 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 63.12 +6.38 42 0 0 0
30MAR27 137.50 C 0.00 0.00 0.00 61.20 +6.31 42 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 59.31 +6.22 42 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 57.45 +6.13 42 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 55.64 +6.04 42 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 53.86 +5.95 42 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 52.12 +5.85 42 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 50.42 +5.76 42 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 48.76 +5.66 42 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 47.14 +5.56 42 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 45.55 +5.45 42 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 44.01 +5.35 42 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 42.50 +5.24 42 0 0 0
30MAR27 167.50 C 0.00 0.00 0.00 41.04 +5.14 42 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 39.61 +5.04 42 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 38.22 +4.93 42 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 36.87 +4.82 42 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 35.56 +4.72 42 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 34.29 +4.30 42 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 33.05 +4.50 42 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 31.85 +4.40 42 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 31.25 +5.10 43 0 15 0
30MAR27 190.00 C 0.00 0.00 0.00 30.04 +5.02 43 0 1 0
30MAR27 192.50 C 0.00 0.00 0.00 29.10 +5.36 43 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 27.74 +4.64 43 0 100 0
30MAR27 197.50 C 0.00 0.00 0.00 26.70 +4.83 43 0 15 0
30MAR27 200.00 C 0.00 0.00 0.00 25.84 +4.88 43 0 15 0
30MAR27 205.00 C 0.00 0.00 0.00 23.84 +4.49 43 0 15 0
30MAR27 210.00 C 0.00 0.00 0.00 22.39 +3.72 43 0 900 0
30MAR27 215.00 C 0.00 0.00 0.00 20.34 +3.87 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 18.92 +3.80 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 17.48 +3.55 43 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 15.97 +3.15 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 14.95 +2.89 43 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 13.65 +2.58 42 1,000 1,000 +1,000
29JUN27 132.50 C 0.00 0.00 0.00 68.16 +6.43 43 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 66.33 +6.36 43 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 64.54 +6.29 43 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 62.78 +6.22 43 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 61.05 +6.14 43 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 59.36 +6.07 43 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 57.70 +5.99 43 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 56.07 +5.90 43 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 54.49 +5.83 43 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 52.93 +5.74 43 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 51.41 +5.66 43 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 49.93 +5.58 43 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 48.48 +5.49 43 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 47.87 +6.21 44 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 46.45 +6.09 44 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 45.06 +5.96 44 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 43.71 +5.84 44 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 42.40 +5.72 44 0 15 0
29JUN27 177.50 C 0.00 0.00 0.00 41.12 +5.61 43 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 39.87 +5.12 43 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 38.66 +4.99 43 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 37.49 +4.92 43 0 6 0
29JUN27 187.50 C 0.00 0.00 0.00 35.99 +4.46 43 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 34.89 +4.37 43 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 33.82 +4.28 43 0 0 0
29JUN27 195.00 C 0.00 0.00 0.00 32.78 +4.16 43 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 31.76 +4.06 43 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 30.87 +4.05 43 0 6 0
29JUN27 205.00 C 0.00 0.00 0.00 29.01 - 43 0 0 -
29JUN27 210.00 C 0.00 0.00 0.00 27.15 - 43 0 0 -
TOTAL CALL 2,354 9,549 +2,042
30JUL26 132.50 P 0.00 0.00 0.00 0.01 -0.01 48 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 0.02 -0.01 49 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 0.03 -0.02 49 0 9 0
30JUL26 140.00 P 0.00 0.00 0.00 0.04 -0.04 48 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 0.06 -0.06 48 0 102 0
30JUL26 145.00 P 0.00 0.00 0.00 0.09 -0.09 48 0 49 0
30JUL26 147.50 P 0.00 0.00 0.00 0.14 -0.12 48 0 88 0
30JUL26 150.00 P 0.00 0.00 0.00 0.20 -0.17 48 0 123 0
30JUL26 152.50 P 0.00 0.00 0.00 0.28 -0.25 48 0 63 0
30JUL26 155.00 P 0.00 0.00 0.00 0.39 -0.32 47 0 67 0
30JUL26 157.50 P 0.00 0.00 0.00 0.54 -0.43 47 0 36 0
30JUL26 160.00 P 0.98 0.98 0.98 0.72 -0.60 47 1 101 -1
30JUL26 162.50 P 0.00 0.00 0.00 0.97 -0.73 47 0 141 0
30JUL26 165.00 P 0.00 0.00 0.00 1.26 -0.94 47 0 48 0
30JUL26 167.50 P 0.00 0.00 0.00 1.62 -1.15 47 0 21 0
30JUL26 170.00 P 0.00 0.00 0.00 2.13 -1.30 48 0 92 0
30JUL26 172.50 P 0.00 0.00 0.00 2.63 -1.60 48 0 51 0
30JUL26 175.00 P 0.00 0.00 0.00 3.28 -1.82 48 0 40 0
30JUL26 177.50 P 0.00 0.00 0.00 3.98 -2.15 48 0 196 0
30JUL26 180.00 P 6.12 6.12 4.83 4.82 -2.43 48 31 102 +25
30JUL26 182.50 P 7.63 7.85 5.75 5.75 -2.46 48 68 214 +61
30JUL26 185.00 P 6.81 7.47 6.55 6.77 -3.10 48 68 184 +58
30JUL26 187.50 P 7.96 7.96 7.96 7.88 -3.42 48 17 158 +17
30JUL26 190.00 P 9.31 9.31 9.04 9.17 -3.77 49 23 30 +15
30JUL26 192.50 P 10.22 10.74 10.22 10.57 -3.61 49 31 61 +31
30JUL26 195.00 P 0.00 0.00 0.00 11.88 -4.07 49 0 25 0
30JUL26 197.50 P 0.00 0.00 0.00 13.47 -4.30 49 0 3 0
30JUL26 200.00 P 0.00 0.00 0.00 14.82 -4.88 47 0 31 0
30JUL26 205.00 P 0.00 0.00 0.00 18.36 -5.41 47 0 15 0
30JUL26 210.00 P 0.00 0.00 0.00 22.22 -5.87 47 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 26.36 -6.25 47 0 18 0
30JUL26 220.00 P 0.00 0.00 0.00 30.73 -7.37 47 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 35.67 -7.66 52 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 40.15 -7.39 50 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 44.74 -8.24 47 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 49.65 -8.23 49 0 0 0
28AUG26 132.50 P 0.00 0.00 0.00 0.18 -0.15 46 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 0.23 -0.22 45 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 0.31 -0.26 45 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 0.40 -0.35 45 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 0.53 -0.41 45 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 0.67 -0.52 45 0 60 0
28AUG26 147.50 P 0.00 0.00 0.00 0.86 -0.60 45 0 34 0
28AUG26 150.00 P 1.48 1.48 1.38 1.07 -0.74 45 2 34 -2
28AUG26 152.50 P 0.00 0.00 0.00 1.34 -0.84 45 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 1.63 -1.01 45 0 47 0
28AUG26 157.50 P 0.00 0.00 0.00 2.00 -1.09 45 0 45 0
28AUG26 160.00 P 0.00 0.00 0.00 2.37 -1.40 45 0 213 0
28AUG26 162.50 P 0.00 0.00 0.00 2.87 -1.54 45 0 73 0
28AUG26 165.00 P 0.00 0.00 0.00 3.47 -1.44 46 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 4.10 -1.82 46 0 49 0
28AUG26 170.00 P 0.00 0.00 0.00 4.77 -2.00 46 0 44 0
28AUG26 172.50 P 0.00 0.00 0.00 5.51 -2.26 46 0 41 0
28AUG26 175.00 P 0.00 0.00 0.00 6.36 -2.44 46 0 32 0
28AUG26 177.50 P 9.06 9.06 8.67 7.22 -2.69 46 34 100 0
28AUG26 180.00 P 0.00 0.00 0.00 8.25 -2.79 46 0 8 0
28AUG26 182.50 P 11.12 11.12 11.12 9.29 -3.00 46 15 16 +14
28AUG26 185.00 P 0.00 0.00 0.00 10.42 -3.23 46 0 30 0
28AUG26 187.50 P 12.37 12.37 12.37 11.67 -3.20 46 17 17 +2
28AUG26 190.00 P 0.00 0.00 0.00 12.92 -3.85 46 0 5 0
28AUG26 192.50 P 14.12 14.71 14.12 14.34 -4.04 47 33 33 +33
28AUG26 195.00 P 0.00 0.00 0.00 15.79 -4.24 47 0 15 0
28AUG26 197.50 P 0.00 0.00 0.00 17.27 -4.03 47 0 15 0
28AUG26 200.00 P 0.00 0.00 0.00 18.92 -4.16 47 0 21 0
28AUG26 205.00 P 0.00 0.00 0.00 21.64 -5.12 45 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 25.22 -6.36 45 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 29.02 -6.63 45 0 35 0
28AUG26 220.00 P 0.00 0.00 0.00 33.81 -5.96 49 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 37.97 -6.36 49 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 0.63 -0.28 45 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 0.77 -0.33 45 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 0.96 -0.40 45 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 1.15 -0.48 45 0 3 0
29SEP26 142.50 P 0.00 0.00 0.00 1.41 -0.55 45 0 2 0
29SEP26 145.00 P 0.00 0.00 0.00 1.69 -0.65 45 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 2.00 -0.72 45 0 40 0
29SEP26 150.00 P 0.00 0.00 0.00 2.38 -0.84 45 0 15 0
29SEP26 152.50 P 0.00 0.00 0.00 2.76 -0.97 45 0 23 0
29SEP26 155.00 P 0.00 0.00 0.00 3.23 -1.07 45 0 150 0
29SEP26 157.50 P 0.00 0.00 0.00 3.75 -1.21 45 0 30 0
29SEP26 160.00 P 0.00 0.00 0.00 4.26 -1.37 45 0 65 0
29SEP26 162.50 P 0.00 0.00 0.00 4.92 -1.48 45 0 2,853 0
29SEP26 165.00 P 0.00 0.00 0.00 5.58 -1.74 45 0 15 0
29SEP26 167.50 P 0.00 0.00 0.00 6.28 -1.95 45 0 30 0
29SEP26 170.00 P 0.00 0.00 0.00 7.11 -2.10 45 0 1,315 0
29SEP26 172.50 P 0.00 0.00 0.00 7.93 -2.31 45 0 45 0
29SEP26 175.00 P 0.00 0.00 0.00 8.80 -2.54 44 0 15 0
29SEP26 177.50 P 0.00 0.00 0.00 9.77 -2.64 44 0 430 0
29SEP26 180.00 P 0.00 0.00 0.00 10.82 -2.84 44 0 462 0
29SEP26 182.50 P 0.00 0.00 0.00 11.93 -3.14 45 0 49 0
29SEP26 185.00 P 0.00 0.00 0.00 13.12 -3.20 44 0 15 0
29SEP26 187.50 P 0.00 0.00 0.00 14.37 -3.36 45 0 38 0
29SEP26 190.00 P 0.00 0.00 0.00 15.68 -3.32 45 0 394 0
29SEP26 192.50 P 17.44 17.44 17.44 17.28 -3.25 45 15 15 +15
29SEP26 195.00 P 0.00 0.00 0.00 18.58 -4.23 45 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 20.44 -4.04 46 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 21.97 -4.21 46 0 19 0
29SEP26 205.00 P 0.00 0.00 0.00 25.28 -3.73 46 0 19 0
29SEP26 210.00 P 0.00 0.00 0.00 28.84 -4.86 47 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 32.54 -5.20 47 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 35.54 -5.90 45 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 39.59 -6.67 45 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 43.80 -6.93 46 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 48.05 -6.99 46 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 52.35 -7.06 46 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 57.07 -7.22 48 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 61.10 -7.86 45 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 65.56 -6.78 44 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 70.25 -6.91 44 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 75.11 -7.63 45 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 2.94 -1.08 43 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 3.39 -1.15 43 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 3.90 -1.30 43 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 4.42 -1.45 43 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 5.01 -1.54 43 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 5.67 -1.70 43 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 6.35 -1.87 43 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 7.07 -2.27 43 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 7.91 -2.13 43 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 8.76 -2.31 43 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 9.72 -2.42 44 0 15 0
29OCT26 175.00 P 0.00 0.00 0.00 10.64 -2.64 43 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 11.67 -2.81 43 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 12.76 -2.88 43 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 13.91 -3.18 44 0 0 0
29OCT26 185.00 P 16.79 16.79 16.79 15.12 -3.35 43 15 15 +15
29OCT26 187.50 P 0.00 0.00 0.00 16.38 -3.33 44 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 17.71 -4.10 44 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 19.09 -4.22 44 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 20.61 -4.37 44 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 22.17 -4.48 44 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 23.72 - 44 0 0 -
29OCT26 205.00 P 0.00 0.00 0.00 26.98 - 45 0 0 -
29OCT26 210.00 P 0.00 0.00 0.00 30.18 - 44 0 0 -
30DEC26 132.50 P 0.00 0.00 0.00 2.31 -0.56 42 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 2.68 -0.58 42 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 3.07 -0.65 42 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 3.47 -0.77 42 0 2 0
30DEC26 142.50 P 0.00 0.00 0.00 3.93 -0.98 42 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 4.46 -1.02 42 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 4.98 -1.20 42 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 5.69 -1.19 43 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 6.39 -1.19 43 0 1 0
30DEC26 155.00 P 0.00 0.00 0.00 7.09 -1.32 43 0 2 0
30DEC26 157.50 P 0.00 0.00 0.00 7.79 -1.49 43 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 8.56 -1.61 43 0 30 0
30DEC26 162.50 P 0.00 0.00 0.00 9.44 -1.61 43 0 130 0
30DEC26 165.00 P 0.00 0.00 0.00 10.27 -1.49 43 0 30 0
30DEC26 167.50 P 0.00 0.00 0.00 11.21 -1.96 43 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 12.15 -2.08 43 0 25 0
30DEC26 172.50 P 0.00 0.00 0.00 13.06 -2.30 43 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 14.10 -2.45 43 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 15.18 -2.59 43 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 16.31 -2.73 43 0 34 0
30DEC26 182.50 P 0.00 0.00 0.00 17.49 -2.89 43 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 18.71 -3.05 43 0 15 0
30DEC26 187.50 P 21.90 21.90 21.90 19.99 -3.20 43 215 215 +215
30DEC26 190.00 P 0.00 0.00 0.00 21.39 -3.28 43 200 202 +200
30DEC26 192.50 P 0.00 0.00 0.00 22.77 -3.32 43 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 24.20 -3.75 43 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 25.68 -3.96 43 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 26.83 -4.49 42 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 30.54 -4.17 44 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 33.78 -4.60 43 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 37.16 -4.97 44 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 40.85 -5.14 44 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 44.41 -5.29 44 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 48.19 -4.39 44 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 51.94 -4.79 43 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 55.98 -4.99 43 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 59.83 -5.41 43 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 63.95 -5.72 42 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 68.21 -5.94 42 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 72.61 -6.05 42 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 77.08 -6.22 42 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 4.25 -0.97 42 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 4.79 -0.97 42 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 5.32 -1.04 42 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 5.87 -1.18 42 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 6.43 -1.32 42 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 7.12 -1.33 42 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 7.82 -1.37 42 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 8.51 -1.55 42 1,600 1,615 +1,600
30MAR27 152.50 P 0.00 0.00 0.00 9.22 -1.71 42 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 10.05 -1.76 42 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 10.93 -1.76 42 0 15 0
30MAR27 160.00 P 0.00 0.00 0.00 11.80 -1.91 42 0 45 0
30MAR27 162.50 P 0.00 0.00 0.00 12.68 -2.09 42 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 13.59 -2.24 42 0 100 0
30MAR27 167.50 P 0.00 0.00 0.00 14.49 -2.31 42 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 15.72 -2.18 42 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 16.61 -2.45 42 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 17.84 -2.42 42 0 45 0
30MAR27 177.50 P 0.00 0.00 0.00 18.97 -2.54 42 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 20.14 -2.63 42 0 15 0
30MAR27 182.50 P 0.00 0.00 0.00 21.38 -2.73 42 0 24 0
30MAR27 185.00 P 0.00 0.00 0.00 22.63 -2.88 42 0 15 0
30MAR27 187.50 P 0.00 0.00 0.00 23.90 -3.53 42 0 15 0
30MAR27 190.00 P 0.00 0.00 0.00 25.25 -3.64 42 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 26.63 -3.79 42 0 15 0
30MAR27 195.00 P 0.00 0.00 0.00 28.11 -3.85 42 0 0 0
30MAR27 197.50 P 30.80 30.80 30.80 29.57 -3.94 42 15 15 +15
30MAR27 200.00 P 32.33 32.33 32.33 30.83 -4.33 42 15 15 +15
30MAR27 205.00 P 0.00 0.00 0.00 33.92 -3.91 42 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 37.04 -4.37 42 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 40.48 -4.48 42 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 44.07 -4.56 42 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 47.70 -4.63 42 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 51.38 -4.78 42 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 55.08 -5.06 42 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 58.96 -5.19 42 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 6.46 -0.95 43 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 7.02 -1.09 43 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 7.70 -1.13 43 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 8.41 -1.13 43 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 9.12 -1.18 43 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 9.84 -1.35 43 0 2 0
29JUN27 147.50 P 0.00 0.00 0.00 10.57 -1.50 43 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 11.45 -1.51 43 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 12.34 -1.52 43 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 13.23 -1.57 43 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 14.13 -1.58 43 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 15.03 -1.71 43 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 16.07 -1.71 43 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 17.15 -1.62 43 0 3 0
29JUN27 167.50 P 0.00 0.00 0.00 18.23 -1.69 43 0 15 0
29JUN27 170.00 P 0.00 0.00 0.00 18.90 -2.38 42 0 6 0
29JUN27 172.50 P 0.00 0.00 0.00 20.02 -2.40 42 0 6 0
29JUN27 175.00 P 0.00 0.00 0.00 21.19 -2.49 42 0 6 0
29JUN27 177.50 P 0.00 0.00 0.00 22.55 -2.41 42 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 23.78 -2.50 42 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 25.04 -2.59 42 0 0 0
29JUN27 185.00 P 0.00 0.00 0.00 26.25 -2.77 42 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 27.66 -2.79 42 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 29.03 -2.89 42 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 30.42 -2.99 42 0 0 0
29JUN27 195.00 P 0.00 0.00 0.00 31.86 -3.09 42 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 33.32 -3.19 42 0 6 0
29JUN27 200.00 P 0.00 0.00 0.00 34.82 -3.12 42 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 37.92 - 42 0 0 -
29JUN27 210.00 P 41.07 41.07 40.61 41.13 - 42 12 12 -
TOTAL PUT 2,427 11,889 +2,328
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$ 6.23
30JUL26 4.50 C 0.00 0.00 0.00 1.74 +0.11 50 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.64 +0.11 46 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.54 +0.11 42 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.44 +0.11 38 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.34 +0.11 34 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.24 +0.11 30 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.99 +0.09 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.74 +0.08 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.53 +0.07 31 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.35 +0.08 33 0 427 0
30JUL26 6.25 C 0.00 0.00 0.00 0.22 +0.06 35 0 30 0
30JUL26 6.50 C 0.10 0.10 0.10 0.12 +0.03 34 15 38 +1
30JUL26 6.75 C 0.00 0.00 0.00 0.06 +0.01 34 0 338 0
30JUL26 7.00 C 0.05 0.05 0.05 0.03 +0.01 35 75 518 -75
30JUL26 7.25 C 0.00 0.00 0.00 0.02 +0.01 39 0 291 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 81 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 82 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 29 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 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 65 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 74 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.74 +0.10 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.64 +0.09 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.54 +0.09 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.44 +0.09 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.34 +0.08 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.24 +0.08 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.01 +0.08 25 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.81 +0.09 32 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.60 +0.07 30 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.44 +0.07 31 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.33 +0.08 34 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.22 +0.05 33 0 6 0
28AUG26 6.75 C 0.00 0.00 0.00 0.14 +0.03 33 0 14 0
28AUG26 7.00 C 0.00 0.00 0.00 0.09 +0.02 33 0 289 0
28AUG26 7.25 C 0.07 0.07 0.07 0.06 +0.02 34 112 998 +112
28AUG26 7.50 C 0.00 0.00 0.00 0.03 0.00 33 0 77 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 0.00 34 0 56 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 51 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 5 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 77 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 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 57 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.75 +0.09 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.64 +0.08 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.54 +0.07 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.46 +0.09 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.35 +0.07 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.27 +0.09 23 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.05 +0.09 28 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.84 +0.08 28 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.66 +0.10 29 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.50 +0.08 29 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.38 +0.07 30 0 1 0
29SEP26 6.50 C 0.00 0.00 0.00 0.28 +0.06 31 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.19 +0.03 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.13 +0.02 30 0 30 0
29SEP26 7.25 C 0.00 0.00 0.00 0.09 +0.02 31 0 400 0
29SEP26 7.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 54 0
29SEP26 7.75 C 0.00 0.00 0.00 0.04 +0.01 31 0 67 0
29SEP26 8.00 C 0.00 0.00 0.00 0.03 +0.01 32 0 79 0
29SEP26 8.25 C 0.00 0.00 0.00 0.02 +0.01 33 0 30 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 10 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 34 0 28 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 36 0 62 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 38 0 16 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 76 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 43 0 30 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 49 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.77 +0.09 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.68 +0.10 27 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.58 +0.09 25 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.49 +0.09 28 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.39 +0.08 26 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.30 +0.08 26 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.09 +0.08 28 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.89 +0.07 28 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.70 +0.09 28 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.55 +0.08 28 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.43 +0.07 29 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.33 +0.06 30 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.24 +0.04 29 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.17 +0.03 29 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.12 +0.02 29 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.09 +0.02 30 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.06 +0.01 30 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.04 +0.01 29 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.03 +0.01 30 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.81 +0.08 27 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.72 +0.08 28 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.63 +0.08 28 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.54 +0.08 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.46 +0.09 29 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.37 +0.08 29 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.16 +0.08 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.98 +0.08 29 0 20 0
30DEC26 5.75 C 0.00 0.00 0.00 0.80 +0.07 28 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.65 +0.06 28 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.53 +0.06 28 0 400 0
30DEC26 6.50 C 0.00 0.00 0.00 0.42 +0.05 28 0 400 0
30DEC26 6.75 C 0.00 0.00 0.00 0.33 +0.05 28 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.26 +0.05 29 0 100 0
30DEC26 7.25 C 0.00 0.00 0.00 0.20 +0.04 29 0 30 0
30DEC26 7.50 C 0.00 0.00 0.00 0.15 +0.03 28 0 103 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 +0.03 29 0 631 0
30DEC26 8.00 C 0.00 0.00 0.00 0.09 +0.02 29 0 325 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 +0.02 29 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.01 29 0 22 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.02 30 0 4 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.02 30 0 53 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 29 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 28 0 35 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 33 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.89 +0.09 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.80 +0.09 30 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.71 +0.08 29 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.63 +0.09 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.54 +0.08 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.46 +0.08 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.27 +0.08 29 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.09 +0.07 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.93 +0.07 28 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.77 +0.05 27 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.65 +0.05 28 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.53 +0.04 27 0 20 0
30MAR27 6.75 C 0.00 0.00 0.00 0.44 +0.04 27 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.36 +0.03 27 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.30 +0.04 28 0 20 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 +0.02 28 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 +0.03 28 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.16 +0.02 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.13 +0.02 28 0 6 0
30MAR27 8.50 C 0.00 0.00 0.00 0.10 +0.01 28 0 12 0
30MAR27 8.75 C 0.00 0.00 0.00 0.08 +0.01 28 0 5 0
30MAR27 9.00 C 0.00 0.00 0.00 0.06 0.00 28 0 22 0
30MAR27 9.25 C 0.00 0.00 0.00 0.05 0.00 28 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.04 +0.01 28 0 44 0
30MAR27 9.75 C 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.02 +0.01 27 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 1.93 +0.11 34 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.84 +0.11 33 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.76 +0.11 33 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.68 +0.12 33 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.60 +0.12 32 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.51 +0.11 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.32 +0.11 31 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.14 +0.10 30 0 20 0
29JUN27 5.75 C 0.00 0.00 0.00 0.98 +0.09 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.83 +0.08 29 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.70 +0.07 29 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.59 +0.06 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.49 +0.05 29 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.41 +0.05 29 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.34 +0.04 29 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.28 +0.04 29 0 0 0
29JUN27 7.75 C 0.24 0.25 0.24 0.23 +0.03 28 3 3 +3
29JUN27 8.00 C 0.00 0.00 0.00 0.19 +0.03 29 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 0.15 +0.02 28 0 15 0
29JUN27 8.50 C 0.00 0.00 0.00 0.12 +0.01 28 0 56 0
29JUN27 8.75 C 0.00 0.00 0.00 0.10 +0.01 28 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 3 0
29JUN27 9.25 C 0.00 0.00 0.00 0.07 +0.01 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 +0.01 29 0 0 0
TOTAL CALL 205 7,276 +41
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.50 P 0.02 0.02 0.02 0.02 -0.02 35 9 129 0
30JUL26 5.75 P 0.00 0.00 0.00 0.05 -0.04 34 0 241 0
30JUL26 6.00 P 0.00 0.00 0.00 0.12 -0.04 35 0 295 0
30JUL26 6.25 P 0.00 0.00 0.00 0.22 -0.09 33 0 210 0
30JUL26 6.50 P 0.00 0.00 0.00 0.39 -0.07 36 0 605 0
30JUL26 6.75 P 0.00 0.00 0.00 0.59 -0.08 39 0 633 0
30JUL26 7.00 P 0.00 0.00 0.00 0.81 -0.09 41 0 1,556 0
30JUL26 7.25 P 0.00 0.00 0.00 1.05 -0.10 46 0 250 0
30JUL26 7.50 P 0.00 0.00 0.00 1.30 -0.10 53 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.55 -0.10 60 0 21 0
30JUL26 8.00 P 0.00 0.00 0.00 1.80 -0.10 66 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.05 -0.10 72 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.31 -0.09 83 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.55 -0.10 84 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.80 -0.10 90 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.05 -0.10 95 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.30 -0.10 99 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.55 -0.10 104 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.80 -0.10 108 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.30 -0.10 117 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.80 -0.10 125 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.03 -0.01 33 0 2 0
28AUG26 5.50 P 0.00 0.00 0.00 0.06 -0.02 33 0 36 0
28AUG26 5.75 P 0.00 0.00 0.00 0.11 -0.04 32 0 30 0
28AUG26 6.00 P 0.17 0.18 0.17 0.19 -0.06 32 2 88 +2
28AUG26 6.25 P 0.00 0.00 0.00 0.30 -0.09 31 0 739 0
28AUG26 6.50 P 0.00 0.00 0.00 0.46 -0.07 33 0 300 0
28AUG26 6.75 P 0.00 0.00 0.00 0.65 -0.07 35 0 7 0
28AUG26 7.00 P 0.00 0.00 0.00 0.86 -0.07 37 0 1,240 0
28AUG26 7.25 P 0.00 0.00 0.00 1.08 -0.08 38 0 40 0
28AUG26 7.50 P 0.00 0.00 0.00 1.31 -0.10 40 0 12 0
28AUG26 7.75 P 0.00 0.00 0.00 1.55 -0.10 42 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.80 -0.10 47 0 69 0
28AUG26 8.25 P 0.00 0.00 0.00 2.05 -0.10 51 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.31 -0.09 58 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.55 -0.10 59 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.80 -0.10 63 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.05 -0.10 66 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.30 -0.10 70 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.55 -0.10 73 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.80 -0.10 77 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.30 -0.10 83 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.80 -0.10 88 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 34 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 -0.01 30 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 -0.02 31 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.09 -0.03 30 0 2 0
29SEP26 5.75 P 0.00 0.00 0.00 0.15 -0.03 30 0 28 0
29SEP26 6.00 P 0.00 0.00 0.00 0.24 -0.06 30 0 27 0
29SEP26 6.25 P 0.00 0.00 0.00 0.37 -0.07 31 0 149 0
29SEP26 6.50 P 0.00 0.00 0.00 0.52 -0.08 32 0 361 0
29SEP26 6.75 P 0.00 0.00 0.00 0.69 -0.07 32 0 125 0
29SEP26 7.00 P 0.00 0.00 0.00 0.89 -0.07 33 0 1,100 0
29SEP26 7.25 P 0.00 0.00 0.00 1.09 -0.09 33 0 522 0
29SEP26 7.50 P 0.00 0.00 0.00 1.31 -0.10 33 0 58 0
29SEP26 7.75 P 0.00 0.00 0.00 1.55 -0.10 35 0 261 0
29SEP26 8.00 P 0.00 0.00 0.00 1.80 -0.10 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.05 -0.10 42 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.31 -0.09 48 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.55 -0.10 49 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.80 -0.10 52 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.05 -0.10 55 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.30 -0.10 57 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.55 -0.10 60 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.80 -0.10 63 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.30 -0.10 68 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.80 -0.10 73 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.30 -0.10 77 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.80 -0.10 81 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.07 -0.02 30 0 1 0
29OCT26 5.50 P 0.00 0.00 0.00 0.12 -0.03 29 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.19 -0.04 29 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.28 -0.05 29 0 5 0
29OCT26 6.25 P 0.00 0.00 0.00 0.41 -0.07 30 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.55 -0.09 30 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.72 -0.07 30 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.91 -0.08 31 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.12 -0.08 32 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.33 -0.08 32 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.56 -0.10 33 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.80 -0.10 34 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.05 -0.10 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.31 -0.09 42 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 0.00 29 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 -0.01 30 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 0.00 30 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.11 -0.02 28 0 3 0
30DEC26 5.50 P 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.25 -0.03 28 0 25 0
30DEC26 6.00 P 0.00 0.00 0.00 0.35 -0.06 28 0 12 0
30DEC26 6.25 P 0.00 0.00 0.00 0.49 -0.02 30 0 401 0
30DEC26 6.50 P 0.00 0.00 0.00 0.62 -0.05 29 0 458 0
30DEC26 6.75 P 0.00 0.00 0.00 0.78 -0.06 29 0 147 0
30DEC26 7.00 P 0.00 0.00 0.00 0.96 -0.07 29 0 124 0
30DEC26 7.25 P 0.00 0.00 0.00 1.16 -0.07 30 0 8 0
30DEC26 7.50 P 0.00 0.00 0.00 1.36 -0.08 30 0 42 0
30DEC26 7.75 P 0.00 0.00 0.00 1.58 -0.08 30 0 511 0
30DEC26 8.00 P 0.00 0.00 0.00 1.80 -0.11 30 0 464 0
30DEC26 8.25 P 0.00 0.00 0.00 2.05 -0.10 32 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.31 -0.09 36 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.55 -0.10 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.80 -0.10 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.05 -0.10 41 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.30 -0.10 44 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.55 -0.10 46 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.80 -0.10 48 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.30 -0.10 51 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.80 -0.10 55 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.06 -0.01 29 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.07 -0.02 28 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.08 -0.02 28 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.10 -0.02 28 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.17 -0.03 28 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 0.24 -0.03 28 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.32 -0.04 27 0 15 0
30MAR27 6.00 P 0.00 0.00 0.00 0.44 -0.05 28 0 43 0
30MAR27 6.25 P 0.00 0.00 0.00 0.54 -0.06 27 0 9 0
30MAR27 6.50 P 0.00 0.00 0.00 0.68 -0.06 27 0 32 0
30MAR27 6.75 P 0.00 0.00 0.00 0.84 -0.08 27 0 5 0
30MAR27 7.00 P 0.00 0.00 0.00 1.02 -0.06 28 0 125 0
30MAR27 7.25 P 0.00 0.00 0.00 1.21 -0.06 28 0 57 0
30MAR27 7.50 P 0.00 0.00 0.00 1.40 -0.08 28 0 170 0
30MAR27 7.75 P 0.00 0.00 0.00 1.61 -0.08 28 0 100 0
30MAR27 8.00 P 0.00 0.00 0.00 1.82 -0.09 28 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.05 -0.12 28 0 50 0
30MAR27 8.50 P 0.00 0.00 0.00 2.31 -0.10 31 0 100 0
30MAR27 8.75 P 0.00 0.00 0.00 2.55 -0.10 32 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.80 -0.10 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.05 -0.10 36 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.30 -0.10 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.55 -0.10 39 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.80 -0.10 41 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.30 -0.10 44 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.80 -0.10 47 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.12 -0.02 28 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.14 -0.03 28 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.17 -0.02 29 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.19 -0.02 28 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.22 -0.03 28 0 21 0
29JUN27 5.00 P 0.00 0.00 0.00 0.25 -0.03 28 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.33 -0.04 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.43 -0.03 28 0 26 0
29JUN27 5.75 P 0.00 0.00 0.00 0.53 -0.05 27 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 0.65 -0.06 27 0 27 0
29JUN27 6.25 P 0.00 0.00 0.00 0.79 -0.07 27 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.95 -0.07 27 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.11 -0.08 26 0 5 0
29JUN27 7.00 P 0.00 0.00 0.00 1.29 -0.09 26 0 1 0
29JUN27 7.25 P 0.00 0.00 0.00 1.47 -0.10 25 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.67 -0.09 25 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.87 -0.10 25 0 0 0
29JUN27 8.00 P 2.11 2.11 2.11 2.07 -0.11 23 10 10 +10
29JUN27 8.25 P 0.00 0.00 0.00 2.29 -0.10 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.51 -0.10 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.73 -0.10 17 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.96 -0.09 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.19 -0.09 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.42 -0.09 0 0 0 0
TOTAL PUT 21 12,242 +12
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$ 83.80
10JUL26 50.00 C 0.00 0.00 0.00 33.82 -0.31 162 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 31.32 -0.31 145 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 28.86 -0.27 173 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 26.32 -0.49 111 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 23.82 -0.31 92 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 21.32 -0.32 0 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 18.82 -0.32 0 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 16.32 -0.32 0 0 30 0
10JUL26 70.00 C 0.00 0.00 0.00 14.12 -0.03 117 0 30 0
10JUL26 72.50 C 0.00 0.00 0.00 11.33 -0.34 53 0 90 0
10JUL26 75.00 C 0.00 0.00 0.00 8.86 -0.39 52 0 88 0
10JUL26 77.50 C 6.80 6.80 6.80 6.49 -0.31 53 5 328 -5
10JUL26 80.00 C 4.95 5.16 4.35 4.34 -0.42 53 195 307 +61
10JUL26 82.50 C 3.41 4.03 2.60 2.58 -0.72 53 90 424 -46
10JUL26 85.00 C 2.10 2.50 1.25 1.35 -0.63 53 572 913 +174
10JUL26 87.50 C 1.20 1.61 0.67 0.63 -0.45 54 645 647 +151
10JUL26 90.00 C 0.65 0.92 0.35 0.24 -0.30 53 237 695 +100
10JUL26 92.50 C 0.56 0.56 0.18 0.08 -0.16 53 66 334 +59
10JUL26 95.00 C 0.23 0.23 0.09 0.03 -0.07 55 11 72 +6
10JUL26 97.50 C 0.12 0.14 0.05 0.01 -0.03 57 42 20 +20
10JUL26 100.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 38 0
10JUL26 102.50 C 0.00 0.00 0.00 0.01 - 73 0 0 -
10JUL26 105.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
10JUL26 107.50 C 0.00 0.00 0.00 0.01 - 88 0 0 -
17JUL26 62.50 C 0.00 0.00 0.00 21.36 - 58 0 0 -
17JUL26 65.00 C 0.00 0.00 0.00 18.96 - 76 0 0 -
17JUL26 67.50 C 0.00 0.00 0.00 16.51 - 71 0 0 -
17JUL26 70.00 C 0.00 0.00 0.00 14.12 - 68 0 0 -
17JUL26 72.50 C 0.00 0.00 0.00 11.47 - 47 0 0 -
17JUL26 75.00 C 0.00 0.00 0.00 9.14 - 47 0 0 -
17JUL26 77.50 C 0.00 0.00 0.00 7.10 - 51 0 0 -
17JUL26 80.00 C 5.59 5.59 5.09 5.00 - 46 90 60 -
17JUL26 82.50 C 3.57 3.67 3.50 3.48 - 47 109 109 -
17JUL26 85.00 C 2.83 3.03 2.26 2.26 - 47 88 86 -
17JUL26 87.50 C 1.95 1.95 1.54 1.43 - 48 34 34 -
17JUL26 90.00 C 1.00 1.00 0.90 0.82 - 48 14 14 -
17JUL26 92.50 C 0.76 0.97 0.60 0.44 - 48 184 132 -
17JUL26 95.00 C 0.60 0.60 0.38 0.22 - 47 2 0 -
17JUL26 97.50 C 0.43 0.43 0.38 0.11 - 48 31 31 -
17JUL26 100.00 C 0.27 0.27 0.19 0.05 - 48 36 36 -
17JUL26 102.50 C 0.00 0.00 0.00 0.03 - 50 0 0 -
17JUL26 105.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
17JUL26 107.50 C 0.00 0.00 0.00 0.01 - 53 0 0 -
30JUL26 50.00 C 0.00 0.00 0.00 33.88 -0.33 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 31.39 -0.33 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 28.90 -0.53 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 26.41 -0.40 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.94 -0.34 53 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 21.77 -0.06 73 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 19.32 -0.08 67 0 1 0
30JUL26 67.50 C 0.00 0.00 0.00 16.90 -0.20 62 0 90 0
30JUL26 70.00 C 15.10 15.10 15.10 14.31 -0.59 50 1 434 0
30JUL26 72.50 C 0.00 0.00 0.00 11.82 -0.61 43 0 416 0
30JUL26 75.00 C 10.40 11.56 10.40 9.64 -0.25 42 35 680 +27
30JUL26 77.50 C 8.78 8.78 7.90 7.85 -0.15 45 23 1,154 +17
30JUL26 80.00 C 6.70 7.54 6.05 6.05 -0.65 44 44 1,120 -1
30JUL26 82.50 C 5.25 5.99 4.40 4.48 -0.63 43 706 1,750 +81
30JUL26 85.00 C 4.16 4.50 3.48 3.27 -0.63 43 959 3,460 +202
30JUL26 87.50 C 3.14 3.37 2.40 2.36 -0.50 44 608 2,380 +262
30JUL26 90.00 C 2.30 2.50 1.57 1.62 -0.43 44 204 2,532 +107
30JUL26 92.50 C 1.48 1.74 1.17 1.08 -0.36 44 151 1,553 -2
30JUL26 95.00 C 1.15 1.37 0.84 0.69 -0.29 43 249 1,566 +44
30JUL26 97.50 C 0.70 0.91 0.62 0.43 -0.23 43 167 2,282 +88
30JUL26 100.00 C 0.60 0.69 0.50 0.26 -0.17 43 391 1,983 +192
30JUL26 102.50 C 0.47 0.54 0.37 0.16 -0.11 43 236 1,625 +30
30JUL26 105.00 C 0.28 0.40 0.28 0.09 -0.08 43 100 812 -42
30JUL26 107.50 C 0.27 0.31 0.24 0.05 -0.06 43 33 844 +2
30JUL26 110.00 C 0.21 0.21 0.21 0.03 -0.04 44 5 1,272 -5
30JUL26 112.50 C 0.00 0.00 0.00 0.02 -0.02 44 0 317 0
30JUL26 115.00 C 0.15 0.15 0.13 0.01 -0.02 44 6 331 +4
30JUL26 117.50 C 0.00 0.00 0.00 0.01 -0.01 47 0 631 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 49 0 391 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 52 0 321 0
30JUL26 125.00 C 0.05 0.05 0.05 0.01 0.00 54 288 547 +143
30JUL26 127.50 C 0.00 0.00 0.00 0.01 0.00 57 0 226 0
30JUL26 130.00 C 0.05 0.05 0.05 0.01 0.00 59 2 838 -2
30JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 61 0 568 0
30JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 64 0 235 0
30JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 66 0 60 0
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 68 0 133 0
30JUL26 142.50 C 0.00 0.00 0.00 0.01 0.00 70 0 267 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 0.00 72 0 150 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 74 0 30 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 76 0 68 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 78 0 127 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 80 0 717 0
28AUG26 50.00 C 0.00 0.00 0.00 34.08 -0.13 60 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 31.63 -0.09 59 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 29.29 -0.14 63 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 26.88 +0.06 60 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 24.47 -0.33 57 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 22.08 +0.08 54 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 19.74 +0.06 52 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 17.48 -0.35 50 0 69 0
28AUG26 70.00 C 0.00 0.00 0.00 15.22 -0.62 47 0 150 0
28AUG26 72.50 C 0.00 0.00 0.00 13.12 -0.64 46 0 548 0
28AUG26 75.00 C 0.00 0.00 0.00 11.16 -0.65 45 0 1,562 0
28AUG26 77.50 C 0.00 0.00 0.00 9.36 -0.66 44 0 1,308 0
28AUG26 80.00 C 8.24 8.24 7.75 7.75 -0.70 43 130 1,872 0
28AUG26 82.50 C 7.01 7.50 6.25 6.31 -0.64 43 360 2,158 +30
28AUG26 85.00 C 6.03 6.36 5.16 5.11 -0.68 43 194 795 -3
28AUG26 87.50 C 5.08 5.08 4.23 4.11 -0.59 43 92 900 +30
28AUG26 90.00 C 4.19 4.19 3.20 3.28 -0.48 43 68 1,904 +26
28AUG26 92.50 C 3.10 3.11 2.63 2.61 -0.44 43 134 2,099 +67
28AUG26 95.00 C 2.55 2.70 2.20 2.02 -0.40 43 45 2,085 0
28AUG26 97.50 C 1.99 2.08 1.99 1.55 -0.35 43 49 950 +13
28AUG26 100.00 C 1.83 1.83 1.49 1.17 -0.31 43 62 1,788 -60
28AUG26 102.50 C 1.44 1.44 1.21 0.88 -0.26 43 60 2,852 0
28AUG26 105.00 C 1.03 1.17 0.95 0.65 -0.22 43 33 554 0
28AUG26 107.50 C 0.84 0.87 0.84 0.48 -0.18 43 73 284 +43
28AUG26 110.00 C 0.73 0.73 0.64 0.35 -0.15 43 46 550 -45
28AUG26 112.50 C 0.00 0.00 0.00 0.26 -0.11 43 0 1,937 0
28AUG26 115.00 C 0.60 0.60 0.60 0.18 -0.10 43 30 101 -5
28AUG26 117.50 C 0.52 0.52 0.49 0.13 -0.08 43 104 775 +14
28AUG26 120.00 C 0.00 0.00 0.00 0.10 -0.05 43 0 333 0
28AUG26 122.50 C 0.36 0.36 0.36 0.07 -0.04 43 30 109 0
28AUG26 125.00 C 0.00 0.00 0.00 0.05 -0.03 43 0 80 0
28AUG26 127.50 C 0.00 0.00 0.00 0.04 -0.02 44 0 95 0
28AUG26 130.00 C 0.00 0.00 0.00 0.03 -0.02 44 0 149 0
28AUG26 132.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 53 0
28AUG26 135.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 4 0
28AUG26 137.50 C 0.00 0.00 0.00 0.01 0.00 44 0 90 0
28AUG26 140.00 C 0.00 0.00 0.00 0.01 0.00 45 20 57 +20
28AUG26 142.50 C 0.00 0.00 0.00 0.01 0.00 47 0 65 0
28AUG26 145.00 C 0.00 0.00 0.00 0.01 0.00 48 0 66 0
28AUG26 147.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 150.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 155.00 C 0.10 0.10 0.10 0.01 0.00 54 100 112 +70
29SEP26 50.00 C 0.00 0.00 0.00 34.15 -0.06 36 0 1,258 0
29SEP26 52.50 C 0.00 0.00 0.00 31.74 -0.52 45 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 29.34 -0.09 46 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 26.94 -0.07 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 24.60 -0.20 45 0 87 0
29SEP26 62.50 C 0.00 0.00 0.00 22.29 -0.55 44 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 20.02 -0.60 43 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 18.10 -0.65 45 0 132 0
29SEP26 70.00 C 0.00 0.00 0.00 16.14 -0.25 45 0 122 0
29SEP26 72.50 C 0.00 0.00 0.00 13.91 -0.53 42 0 1,044 0
29SEP26 75.00 C 0.00 0.00 0.00 12.14 -0.50 42 0 861 0
29SEP26 77.50 C 0.00 0.00 0.00 10.61 -0.45 43 0 967 0
29SEP26 80.00 C 9.62 10.58 9.09 9.12 -0.59 42 110 975 -21
29SEP26 82.50 C 8.40 9.03 7.89 7.73 -0.60 42 247 677 +59
29SEP26 85.00 C 7.30 7.82 6.50 6.55 -0.46 42 362 2,498 -151
29SEP26 87.50 C 5.88 6.48 5.57 5.52 -0.50 42 297 1,464 -9
29SEP26 90.00 C 4.85 5.51 4.83 4.68 -0.39 42 101 2,412 0
29SEP26 92.50 C 4.67 4.67 3.92 3.92 -0.32 42 54 1,222 -26
29SEP26 95.00 C 3.56 3.95 3.33 3.26 -0.27 43 143 8,707 +1
29SEP26 97.50 C 2.94 2.94 2.73 2.67 -0.25 42 31 3,227 +29
29SEP26 100.00 C 2.49 2.49 2.35 2.18 -0.23 42 32 4,700 +25
29SEP26 102.50 C 2.47 2.47 2.12 1.77 -0.20 42 48 1,901 0
29SEP26 105.00 C 1.95 2.10 1.81 1.43 -0.18 42 41 7,858 +39
29SEP26 107.50 C 1.65 1.65 1.49 1.15 -0.16 42 49 3,359 -1
29SEP26 110.00 C 0.00 0.00 0.00 0.92 -0.14 42 0 1,099 0
29SEP26 112.50 C 0.00 0.00 0.00 0.73 -0.12 42 0 2,352 0
29SEP26 115.00 C 1.08 1.08 1.08 0.58 -0.10 42 30 1,903 0
29SEP26 117.50 C 0.00 0.00 0.00 0.46 -0.09 42 0 539 0
29SEP26 120.00 C 0.85 0.85 0.85 0.36 -0.08 42 2 2,169 0
29SEP26 122.50 C 0.00 0.00 0.00 0.29 -0.06 42 0 431 0
29SEP26 125.00 C 0.00 0.00 0.00 0.22 -0.05 42 0 651 0
29SEP26 127.50 C 0.00 0.00 0.00 0.17 -0.05 42 0 1,443 0
29SEP26 130.00 C 0.56 0.56 0.56 0.14 -0.03 42 1 869 +1
29SEP26 132.50 C 0.00 0.00 0.00 0.11 -0.03 42 0 203 0
29SEP26 135.00 C 0.00 0.00 0.00 0.08 -0.03 42 0 1,121 0
29SEP26 137.50 C 0.40 0.40 0.40 0.07 -0.02 43 10 1,819 -9
29SEP26 140.00 C 0.00 0.00 0.00 0.05 -0.02 42 0 126 0
29SEP26 142.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 97 0
29SEP26 145.00 C 0.00 0.00 0.00 0.03 -0.01 42 0 865 0
29SEP26 147.50 C 0.00 0.00 0.00 0.02 -0.01 42 0 92 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 237 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
29SEP26 155.00 C 0.27 0.27 0.27 0.01 0.00 42 12 32 +2
29OCT26 50.00 C 0.00 0.00 0.00 34.73 -0.06 57 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 32.34 -0.10 55 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 29.97 -0.04 52 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 27.63 -0.47 50 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 25.35 +0.03 49 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 23.13 -0.46 47 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 20.95 -0.03 46 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 18.87 -0.32 45 0 60 0
29OCT26 70.00 C 0.00 0.00 0.00 16.70 -0.80 42 0 6 0
29OCT26 72.50 C 0.00 0.00 0.00 14.82 -0.48 42 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 13.08 -0.43 41 0 120 0
29OCT26 77.50 C 11.55 11.55 11.55 11.67 -0.56 42 2 72 0
29OCT26 80.00 C 0.00 0.00 0.00 10.15 -0.61 42 0 169 0
29OCT26 82.50 C 9.59 9.59 8.75 8.86 -0.56 42 343 619 +343
29OCT26 85.00 C 8.52 8.75 7.81 7.66 -0.52 41 240 561 +159
29OCT26 87.50 C 7.62 7.62 6.81 6.62 -0.41 41 42 83 0
29OCT26 90.00 C 0.00 0.00 0.00 5.72 -0.52 42 0 67 0
29OCT26 92.50 C 5.50 5.83 5.47 4.93 -0.45 42 83 152 +24
29OCT26 95.00 C 5.00 5.06 5.00 4.27 -0.35 42 57 62 +1
29OCT26 97.50 C 0.00 0.00 0.00 3.62 -0.33 42 0 30 0
29OCT26 100.00 C 0.00 0.00 0.00 3.07 -0.30 42 0 75 0
29OCT26 102.50 C 0.00 0.00 0.00 2.58 - 42 0 0 -
29OCT26 105.00 C 0.00 0.00 0.00 2.17 - 42 0 0 -
29OCT26 107.50 C 0.00 0.00 0.00 1.82 - 42 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 35.56 -0.29 56 0 5 0
30DEC26 52.50 C 0.00 0.00 0.00 33.03 -0.50 51 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 31.00 +0.25 52 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 28.61 +0.08 49 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 26.41 -0.44 47 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 24.30 -0.07 46 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 22.27 -0.05 45 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 20.32 -0.08 44 0 2 0
30DEC26 70.00 C 19.00 19.00 19.00 18.24 -0.23 42 1 5 -1
30DEC26 72.50 C 0.00 0.00 0.00 16.49 -0.63 42 0 181 0
30DEC26 75.00 C 0.00 0.00 0.00 14.85 -0.47 41 0 83 0
30DEC26 77.50 C 0.00 0.00 0.00 13.49 -0.50 42 0 42 0
30DEC26 80.00 C 0.00 0.00 0.00 12.12 -0.48 41 0 82 0
30DEC26 82.50 C 0.00 0.00 0.00 10.92 -0.39 42 0 223 0
30DEC26 85.00 C 10.94 10.94 10.94 9.63 -0.45 41 2 1,172 0
30DEC26 87.50 C 0.00 0.00 0.00 8.63 -0.44 41 0 909 0
30DEC26 90.00 C 8.80 8.80 8.80 7.69 -0.29 41 5 2,318 0
30DEC26 92.50 C 7.15 7.15 7.15 6.80 -0.39 41 30 2,468 +30
30DEC26 95.00 C 7.00 7.00 6.05 6.08 -0.30 41 45 4,137 +30
30DEC26 97.50 C 6.14 6.14 6.14 5.39 -0.25 41 30 754 +2
30DEC26 100.00 C 0.00 0.00 0.00 4.75 -0.24 41 0 3,069 0
30DEC26 102.50 C 4.53 4.53 4.53 4.17 -0.23 41 30 623 +30
30DEC26 105.00 C 0.00 0.00 0.00 3.66 -0.22 41 0 2,309 0
30DEC26 107.50 C 0.00 0.00 0.00 3.21 -0.20 41 0 180 0
30DEC26 110.00 C 3.07 3.08 3.07 2.81 -0.18 41 40 3,172 0
30DEC26 112.50 C 2.92 2.92 2.92 2.46 -0.16 41 30 398 0
30DEC26 115.00 C 2.52 2.52 2.52 2.14 -0.16 41 8 310 +8
30DEC26 117.50 C 0.00 0.00 0.00 1.87 -0.14 41 0 406 0
30DEC26 120.00 C 2.35 2.38 2.35 1.63 -0.13 41 13 878 +2
30DEC26 122.50 C 0.00 0.00 0.00 1.41 -0.12 41 0 311 0
30DEC26 125.00 C 1.76 1.79 1.76 1.23 -0.11 41 19 674 0
30DEC26 127.50 C 0.00 0.00 0.00 1.07 -0.10 41 0 1,210 0
30DEC26 130.00 C 0.00 0.00 0.00 0.93 -0.09 41 0 5,223 0
30DEC26 132.50 C 1.48 1.48 1.38 0.80 -0.08 41 60 788 0
30DEC26 135.00 C 1.26 1.26 1.26 0.69 -0.08 41 6 533 0
30DEC26 137.50 C 0.00 0.00 0.00 0.60 -0.07 41 0 204 0
30DEC26 140.00 C 0.00 0.00 0.00 0.52 -0.06 41 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 0.45 -0.05 41 0 212 0
30DEC26 145.00 C 0.00 0.00 0.00 0.39 -0.05 41 0 387 0
30DEC26 147.50 C 1.02 1.03 1.02 0.34 -0.04 41 30 147 -4
30DEC26 150.00 C 0.00 0.00 0.00 0.29 -0.04 41 0 184 0
30DEC26 152.50 C 0.81 0.81 0.81 0.25 -0.03 41 30 330 +30
30DEC26 155.00 C 0.00 0.00 0.00 0.22 -0.03 41 0 635 0
30MAR27 50.00 C 0.00 0.00 0.00 36.42 +0.15 52 0 500 0
30MAR27 52.50 C 0.00 0.00 0.00 34.14 +0.08 49 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 31.97 -0.35 48 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 29.87 +0.08 47 0 0 0
30MAR27 60.00 C 28.08 28.08 28.08 27.74 +0.01 45 30 30 +17
30MAR27 62.50 C 0.00 0.00 0.00 25.76 -0.01 44 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 23.86 -0.02 43 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 22.04 -0.37 43 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 20.31 -0.03 42 0 42 0
30MAR27 72.50 C 0.00 0.00 0.00 18.52 -0.55 41 0 111 0
30MAR27 75.00 C 0.00 0.00 0.00 16.98 -0.21 41 0 754 0
30MAR27 77.50 C 0.00 0.00 0.00 15.70 -0.41 41 0 30 0
30MAR27 80.00 C 0.00 0.00 0.00 14.39 -0.38 41 0 59 0
30MAR27 82.50 C 0.00 0.00 0.00 13.13 -0.40 41 0 107 0
30MAR27 85.00 C 0.00 0.00 0.00 11.93 -0.43 40 0 151 0
30MAR27 87.50 C 0.00 0.00 0.00 10.89 -0.40 40 0 1,341 0
30MAR27 90.00 C 0.00 0.00 0.00 9.98 -0.31 41 0 803 0
30MAR27 92.50 C 10.12 10.12 10.12 9.11 -0.26 41 30 399 -30
30MAR27 95.00 C 0.00 0.00 0.00 8.26 -0.27 41 0 140 0
30MAR27 97.50 C 8.00 8.00 8.00 7.59 -0.16 41 1 343 -1
30MAR27 100.00 C 7.07 7.07 7.07 6.89 -0.14 41 20 1,123 -20
30MAR27 102.50 C 7.12 7.12 7.12 6.24 -0.14 41 30 460 -30
30MAR27 105.00 C 0.00 0.00 0.00 5.65 -0.13 41 0 508 0
30MAR27 107.50 C 0.00 0.00 0.00 5.11 -0.13 41 0 292 0
30MAR27 110.00 C 4.96 4.96 4.96 4.63 -0.11 41 10 1,135 0
30MAR27 112.50 C 0.00 0.00 0.00 4.18 -0.10 41 0 389 0
30MAR27 115.00 C 0.00 0.00 0.00 3.78 +0.02 41 0 284 0
30MAR27 117.50 C 0.00 0.00 0.00 3.41 +0.01 40 0 93 0
30MAR27 120.00 C 0.00 0.00 0.00 3.07 0.00 40 0 200 0
30MAR27 122.50 C 0.00 0.00 0.00 2.77 0.00 40 0 108 0
30MAR27 125.00 C 0.00 0.00 0.00 2.50 0.00 40 0 39 0
30MAR27 127.50 C 0.00 0.00 0.00 2.25 0.00 40 0 78 0
30MAR27 130.00 C 0.00 0.00 0.00 2.03 0.00 40 0 652 0
30MAR27 132.50 C 0.00 0.00 0.00 1.83 0.00 40 0 44 0
30MAR27 135.00 C 0.00 0.00 0.00 1.65 0.00 40 0 246 0
30MAR27 137.50 C 2.13 2.13 2.13 1.48 -0.01 40 30 77 0
30MAR27 140.00 C 0.00 0.00 0.00 1.33 -0.01 40 0 47 0
30MAR27 142.50 C 0.00 0.00 0.00 1.20 0.00 40 0 1 0
30MAR27 145.00 C 0.00 0.00 0.00 1.08 0.00 40 0 150 0
30MAR27 147.50 C 1.70 1.70 1.70 0.97 -0.01 40 5 35 0
30MAR27 150.00 C 0.00 0.00 0.00 0.87 -0.01 40 0 62 0
30MAR27 152.50 C 0.00 0.00 0.00 0.79 -0.03 40 0 91 0
30MAR27 155.00 C 1.59 1.59 1.59 0.71 -0.02 40 5 245 -5
29JUN27 50.00 C 0.00 0.00 0.00 36.99 -0.49 49 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 34.86 -0.11 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 32.77 -0.40 46 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 30.72 -0.17 45 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 28.74 -0.22 44 0 12 0
29JUN27 62.50 C 0.00 0.00 0.00 26.87 -0.20 44 0 11 0
29JUN27 65.00 C 0.00 0.00 0.00 25.05 -0.23 43 0 2 0
29JUN27 67.50 C 0.00 0.00 0.00 23.37 -0.46 42 0 0 0
29JUN27 70.00 C 21.90 21.90 21.90 21.72 -0.21 42 1 24 +1
29JUN27 72.50 C 0.00 0.00 0.00 20.20 -0.47 42 0 3 0
29JUN27 75.00 C 0.00 0.00 0.00 18.75 -0.17 42 0 1,724 0
29JUN27 77.50 C 0.00 0.00 0.00 17.36 -0.48 41 0 70 0
29JUN27 80.00 C 16.13 16.13 16.13 16.11 -0.46 41 3 34 +3
29JUN27 82.50 C 0.00 0.00 0.00 14.86 -0.47 41 0 21 0
29JUN27 85.00 C 0.00 0.00 0.00 13.78 -0.45 41 0 125 0
29JUN27 87.50 C 0.00 0.00 0.00 12.73 -0.44 41 0 117 0
29JUN27 90.00 C 12.77 12.77 12.13 11.70 -0.44 41 7 322 +7
29JUN27 92.50 C 11.80 11.80 11.80 10.84 -0.43 41 2 33 0
29JUN27 95.00 C 0.00 0.00 0.00 9.98 -0.43 40 0 36 0
29JUN27 97.50 C 0.00 0.00 0.00 9.17 -0.40 40 0 80 0
29JUN27 100.00 C 0.00 0.00 0.00 8.48 -0.39 40 0 118 0
29JUN27 102.50 C 8.78 8.78 8.78 7.80 -0.39 40 1 64 0
29JUN27 105.00 C 0.00 0.00 0.00 7.13 -0.39 40 0 32 0
29JUN27 107.50 C 0.00 0.00 0.00 6.60 -0.35 40 0 1 0
29JUN27 110.00 C 6.48 6.48 6.48 6.07 -0.35 40 20 55 +20
29JUN27 112.50 C 0.00 0.00 0.00 5.55 -0.36 40 0 69 0
29JUN27 115.00 C 5.66 5.66 5.66 5.11 -0.14 40 3 20 0
29JUN27 117.50 C 0.00 0.00 0.00 4.71 -0.30 40 0 34 0
29JUN27 120.00 C 5.00 5.00 4.90 4.32 -0.30 40 10 57 +10
TOTAL CALL 11,213 173,469 +2,432
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 178 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 119 0 40 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 106 0 10 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 93 0 2 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 80 0 105 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 25 0
10JUL26 72.50 P 0.08 0.08 0.04 0.01 -0.02 56 102 166 0
10JUL26 75.00 P 0.14 0.14 0.09 0.04 -0.07 53 12 421 +11
10JUL26 77.50 P 0.27 0.27 0.18 0.17 -0.15 54 57 270 +37
10JUL26 80.00 P 0.56 0.70 0.36 0.53 -0.23 54 342 290 +78
10JUL26 82.50 P 0.92 1.43 0.82 1.24 -0.28 52 520 411 +257
10JUL26 85.00 P 2.50 2.70 1.66 2.54 -0.16 53 317 301 +229
10JUL26 87.50 P 4.31 4.50 3.12 4.37 +0.08 56 162 174 +144
10JUL26 90.00 P 5.65 5.65 4.74 6.47 +0.20 56 53 51 +49
10JUL26 92.50 P 0.00 0.00 0.00 8.76 -0.09 53 0 2 0
10JUL26 95.00 P 10.20 10.25 9.55 11.21 +0.24 53 20 16 +16
10JUL26 97.50 P 0.00 0.00 0.00 13.70 +0.29 0 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 16.20 +0.30 0 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 18.70 - 0 0 0 -
10JUL26 105.00 P 0.00 0.00 0.00 21.20 - 0 0 0 -
10JUL26 107.50 P 0.00 0.00 0.00 23.70 - 0 0 0 -
17JUL26 62.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
17JUL26 65.00 P 0.08 0.08 0.08 0.01 - 56 40 40 -
17JUL26 67.50 P 0.00 0.00 0.00 0.01 - 48 0 0 -
17JUL26 70.00 P 0.00 0.00 0.00 0.04 - 49 0 0 -
17JUL26 72.50 P 0.23 0.23 0.20 0.11 - 48 6 5 -
17JUL26 75.00 P 0.28 0.38 0.28 0.28 - 48 48 48 -
17JUL26 77.50 P 0.72 0.72 0.51 0.63 - 48 14 14 -
17JUL26 80.00 P 1.16 1.33 0.90 1.20 - 47 75 48 -
17JUL26 82.50 P 1.62 2.23 1.62 2.10 - 47 24 20 -
17JUL26 85.00 P 2.50 3.49 2.50 3.41 - 48 70 40 -
17JUL26 87.50 P 5.02 5.02 5.02 5.06 - 48 30 30 -
17JUL26 90.00 P 0.00 0.00 0.00 6.98 - 49 2 2 -
17JUL26 92.50 P 0.00 0.00 0.00 9.15 - 50 0 0 -
17JUL26 95.00 P 0.00 0.00 0.00 11.36 - 47 0 0 -
17JUL26 97.50 P 0.00 0.00 0.00 13.82 - 52 0 0 -
17JUL26 100.00 P 0.00 0.00 0.00 16.22 - 49 0 0 -
17JUL26 102.50 P 0.00 0.00 0.00 18.70 - 0 0 0 -
17JUL26 105.00 P 0.00 0.00 0.00 21.20 - 0 0 0 -
17JUL26 107.50 P 0.00 0.00 0.00 23.70 - 0 0 0 -
30JUL26 50.00 P 0.02 0.02 0.02 0.01 0.00 73 100 490 +100
30JUL26 52.50 P 0.04 0.04 0.04 0.01 0.00 66 26 380 +26
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 60 0 654 0
30JUL26 57.50 P 0.07 0.07 0.07 0.01 0.00 54 26 737 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 49 0 527 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 -0.02 43 0 765 0
30JUL26 65.00 P 0.13 0.15 0.13 0.04 -0.02 45 15 472 0
30JUL26 67.50 P 0.25 0.25 0.22 0.08 -0.05 43 3 441 -1
30JUL26 70.00 P 0.30 0.35 0.30 0.19 -0.09 43 18 937 +12
30JUL26 72.50 P 0.60 0.60 0.50 0.40 -0.12 43 227 2,761 +184
30JUL26 75.00 P 1.00 1.00 0.71 0.74 -0.18 43 350 1,276 +156
30JUL26 77.50 P 1.48 1.48 1.09 1.29 -0.19 44 164 1,628 +39
30JUL26 80.00 P 2.00 2.20 1.70 2.06 -0.18 44 141 1,278 +110
30JUL26 82.50 P 2.99 3.20 2.42 3.04 -0.18 43 171 1,492 +76
30JUL26 85.00 P 3.90 4.45 3.48 4.30 -0.08 43 1,004 2,699 +547
30JUL26 87.50 P 5.73 5.73 4.80 5.91 +0.03 44 195 6,609 +15
30JUL26 90.00 P 6.80 6.80 6.80 7.68 +0.07 44 31 715 0
30JUL26 92.50 P 8.45 9.73 8.45 9.70 +0.17 45 3 870 -3
30JUL26 95.00 P 10.95 11.90 10.95 11.86 -0.05 45 3 1,155 -1
30JUL26 97.50 P 13.96 14.03 13.96 14.42 +0.61 53 4 1,812 0
30JUL26 100.00 P 15.00 15.00 15.00 16.23 -0.43 37 40 1,527 -40
30JUL26 102.50 P 0.00 0.00 0.00 18.76 -0.34 43 0 527 0
30JUL26 105.00 P 0.00 0.00 0.00 21.24 -0.25 46 0 344 0
30JUL26 107.50 P 0.00 0.00 0.00 23.70 -0.22 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 26.20 -0.19 0 0 42 0
30JUL26 112.50 P 0.00 0.00 0.00 28.70 -0.10 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 31.20 -0.09 0 0 15 0
30JUL26 117.50 P 0.00 0.00 0.00 33.70 -0.10 0 0 0 0
30JUL26 120.00 P 0.00 0.00 0.00 36.23 -0.12 67 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 38.72 -0.12 68 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 41.20 -0.14 0 0 0 0
30JUL26 127.50 P 0.00 0.00 0.00 43.70 -0.14 0 0 0 0
30JUL26 130.00 P 0.00 0.00 0.00 46.20 -0.14 0 0 0 0
30JUL26 132.50 P 0.00 0.00 0.00 48.78 -0.06 88 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 51.51 +0.17 105 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 53.70 -0.14 0 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 56.20 -0.14 0 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 58.72 -0.12 91 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 61.23 -0.06 96 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 63.70 -0.14 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 66.20 -0.14 0 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 68.70 -0.14 0 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 71.20 -0.14 0 0 0 0
28AUG26 50.00 P 0.09 0.10 0.09 0.01 0.00 49 120 558 +120
28AUG26 52.50 P 0.00 0.00 0.00 0.01 -0.01 45 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 0.02 -0.01 44 0 133 0
28AUG26 57.50 P 0.22 0.24 0.22 0.04 -0.02 43 83 488 +83
28AUG26 60.00 P 0.00 0.00 0.00 0.09 -0.03 43 0 219 0
28AUG26 62.50 P 0.00 0.00 0.00 0.17 -0.06 43 0 389 0
28AUG26 65.00 P 0.56 0.56 0.56 0.31 -0.08 43 1 420 0
28AUG26 67.50 P 0.76 0.77 0.76 0.53 -0.11 43 12 5,361 +2
28AUG26 70.00 P 1.05 1.06 0.95 0.86 -0.14 43 180 539 +30
28AUG26 72.50 P 1.32 1.49 1.31 1.31 -0.18 43 52 898 +2
28AUG26 75.00 P 1.75 2.00 1.69 1.92 -0.15 43 15 2,623 -10
28AUG26 77.50 P 2.76 2.80 2.28 2.69 -0.08 43 84 2,282 -74
28AUG26 80.00 P 3.42 3.67 3.04 3.58 -0.09 43 27 4,102 +5
28AUG26 82.50 P 4.70 4.74 4.13 4.69 -0.07 43 150 6,900 -55
28AUG26 85.00 P 5.20 5.99 5.19 5.99 -0.05 43 131 2,454 -28
28AUG26 87.50 P 7.48 7.50 6.62 7.49 +0.02 43 176 2,201 -20
28AUG26 90.00 P 9.06 9.06 7.95 9.12 +0.06 43 29 1,646 -17
28AUG26 92.50 P 0.00 0.00 0.00 10.95 +0.10 43 0 1,661 0
28AUG26 95.00 P 13.26 13.26 13.26 12.92 +0.18 43 30 969 0
28AUG26 97.50 P 0.00 0.00 0.00 15.01 +0.22 44 0 1,215 0
28AUG26 100.00 P 0.00 0.00 0.00 17.19 +0.28 45 0 1,852 0
28AUG26 102.50 P 0.00 0.00 0.00 19.44 +0.32 45 0 315 0
28AUG26 105.00 P 0.00 0.00 0.00 21.96 +0.47 49 0 204 0
28AUG26 107.50 P 0.00 0.00 0.00 24.01 -0.09 45 0 11 0
28AUG26 110.00 P 0.00 0.00 0.00 26.40 -0.12 45 0 112 0
28AUG26 112.50 P 0.00 0.00 0.00 28.75 -0.13 43 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 31.21 -0.08 42 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 33.70 -0.10 0 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 36.23 -0.12 49 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 38.85 +0.01 57 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 41.44 -0.14 63 0 0 0
28AUG26 127.50 P 0.00 0.00 0.00 43.93 -0.16 65 0 0 0
28AUG26 130.00 P 0.00 0.00 0.00 46.38 -0.20 66 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 48.88 -0.20 68 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 51.51 -0.07 74 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 53.93 -0.15 74 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 56.20 -0.38 0 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 58.96 -0.12 79 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 61.30 -0.28 75 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 63.80 -0.27 77 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 66.30 -0.27 79 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 68.80 -0.27 81 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 71.20 -0.37 0 0 0 0
29SEP26 50.00 P 0.21 0.22 0.21 0.03 0.00 44 5 1,385 +4
29SEP26 52.50 P 0.28 0.28 0.28 0.05 -0.01 42 8 86 +8
29SEP26 55.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 128 0
29SEP26 57.50 P 0.00 0.00 0.00 0.17 -0.02 42 0 201 0
29SEP26 60.00 P 0.00 0.00 0.00 0.29 -0.03 42 0 279 0
29SEP26 62.50 P 0.00 0.00 0.00 0.48 -0.03 42 0 475 0
29SEP26 65.00 P 1.04 1.04 1.04 0.74 -0.04 42 60 439 0
29SEP26 67.50 P 1.35 1.35 1.35 1.10 -0.06 42 20 983 +20
29SEP26 70.00 P 1.56 1.76 1.56 1.58 -0.07 42 81 1,059 +77
29SEP26 72.50 P 2.21 2.34 2.08 2.19 -0.07 42 120 5,537 0
29SEP26 75.00 P 2.58 3.03 2.56 2.92 -0.05 42 105 2,385 +70
29SEP26 77.50 P 3.36 3.88 3.36 3.73 -0.03 42 112 1,737 +64
29SEP26 80.00 P 4.21 4.86 4.03 4.74 +0.01 42 82 3,911 +35
29SEP26 82.50 P 6.01 6.01 6.01 5.88 +0.01 42 30 1,790 0
29SEP26 85.00 P 6.60 7.46 6.60 7.22 +0.08 42 1,339 5,755 -280
29SEP26 87.50 P 8.28 8.75 8.00 8.69 0.00 42 138 3,164 +98
29SEP26 90.00 P 10.03 10.28 9.46 10.25 +0.03 42 406 4,761 +310
29SEP26 92.50 P 0.00 0.00 0.00 12.03 +0.12 42 0 1,951 0
29SEP26 95.00 P 13.50 13.82 13.50 13.81 +0.06 42 6 14,488 +1
29SEP26 97.50 P 0.00 0.00 0.00 16.01 +0.23 44 0 3,029 0
29SEP26 100.00 P 18.23 18.23 18.11 18.05 +0.27 44 61 6,118 +1
29SEP26 102.50 P 0.00 0.00 0.00 20.39 +0.48 46 0 3,026 0
29SEP26 105.00 P 0.00 0.00 0.00 22.60 +0.54 47 0 2,944 0
29SEP26 107.50 P 0.00 0.00 0.00 24.67 +0.44 46 0 2,384 0
29SEP26 110.00 P 0.00 0.00 0.00 26.72 -0.40 43 0 587 0
29SEP26 112.50 P 0.00 0.00 0.00 29.52 +0.64 50 0 240 0
29SEP26 115.00 P 0.00 0.00 0.00 31.38 -0.19 42 0 869 0
29SEP26 117.50 P 0.00 0.00 0.00 34.25 +0.04 51 0 17 0
29SEP26 120.00 P 0.00 0.00 0.00 36.62 +0.08 51 0 26 0
29SEP26 122.50 P 0.00 0.00 0.00 39.00 +0.05 51 0 27 0
29SEP26 125.00 P 0.00 0.00 0.00 41.46 -0.12 52 0 20 0
29SEP26 127.50 P 0.00 0.00 0.00 43.95 -0.14 54 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 46.38 -0.20 54 0 6 0
29SEP26 132.50 P 0.00 0.00 0.00 48.88 -0.20 56 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 51.51 -0.07 61 0 30 0
29SEP26 137.50 P 0.00 0.00 0.00 54.48 +0.40 72 0 360 0
29SEP26 140.00 P 0.00 0.00 0.00 56.31 -0.27 60 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 58.96 -0.12 66 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 61.31 -0.27 63 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 63.80 -0.27 64 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 66.31 -0.26 66 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 68.80 -0.27 67 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 71.31 -0.26 69 0 0 0
29OCT26 50.00 P 0.35 0.35 0.34 0.07 -0.01 42 9 13 +9
29OCT26 52.50 P 0.00 0.00 0.00 0.12 -0.02 41 0 31 0
29OCT26 55.00 P 0.00 0.00 0.00 0.21 -0.03 42 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.34 -0.05 42 0 50 0
29OCT26 60.00 P 0.00 0.00 0.00 0.54 -0.05 42 0 130 0
29OCT26 62.50 P 0.00 0.00 0.00 0.81 -0.06 42 0 105 0
29OCT26 65.00 P 1.38 1.38 1.38 1.17 -0.08 42 30 91 +30
29OCT26 67.50 P 1.87 1.87 1.87 1.63 -0.10 42 60 185 +60
29OCT26 70.00 P 2.35 2.35 2.35 2.20 -0.10 42 45 113 +45
29OCT26 72.50 P 2.98 3.00 2.92 2.88 -0.08 42 51 147 +50
29OCT26 75.00 P 3.32 3.32 3.32 3.68 -0.01 42 45 91 +45
29OCT26 77.50 P 4.20 4.20 4.20 4.58 -0.05 42 45 115 +44
29OCT26 80.00 P 5.30 5.49 5.30 5.60 +0.07 41 14 16 +14
29OCT26 82.50 P 0.00 0.00 0.00 6.79 +0.08 41 0 104 0
29OCT26 85.00 P 7.62 8.07 7.30 8.12 +0.02 41 433 302 +300
29OCT26 87.50 P 9.24 9.52 8.73 9.57 +0.18 41 69 108 +57
29OCT26 90.00 P 0.00 0.00 0.00 11.09 +0.08 41 0 114 0
29OCT26 92.50 P 12.38 12.38 11.64 12.81 +0.11 41 147 147 +147
29OCT26 95.00 P 0.00 0.00 0.00 14.64 +0.15 41 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 16.70 +0.32 43 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 18.72 +0.28 43 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 20.75 - 43 0 0 -
29OCT26 105.00 P 0.00 0.00 0.00 23.11 - 45 0 0 -
29OCT26 107.50 P 0.00 0.00 0.00 25.29 - 45 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 0.23 -0.01 41 0 846 0
30DEC26 52.50 P 0.77 0.77 0.77 0.37 -0.01 41 1 447 +1
30DEC26 55.00 P 0.95 0.95 0.95 0.56 -0.02 41 30 421 -30
30DEC26 57.50 P 0.00 0.00 0.00 0.81 -0.02 41 0 218 0
30DEC26 60.00 P 1.54 1.54 1.54 1.13 -0.02 41 56 3,367 +7
30DEC26 62.50 P 0.00 0.00 0.00 1.53 -0.03 41 0 265 0
30DEC26 65.00 P 2.04 2.27 2.04 2.04 -0.03 41 75 1,598 0
30DEC26 67.50 P 2.77 2.77 2.77 2.63 -0.04 41 30 529 +30
30DEC26 70.00 P 3.16 3.45 3.16 3.33 -0.04 41 32 9,093 -32
30DEC26 72.50 P 4.20 4.20 4.20 4.17 +0.08 41 8 1,004 0
30DEC26 75.00 P 4.96 4.96 4.96 4.97 +0.08 41 5 1,098 +5
30DEC26 77.50 P 0.00 0.00 0.00 5.94 +0.08 41 0 1,166 0
30DEC26 80.00 P 0.00 0.00 0.00 7.02 -0.02 40 0 1,719 0
30DEC26 82.50 P 0.00 0.00 0.00 8.26 +0.13 40 0 1,594 0
30DEC26 85.00 P 9.18 9.18 9.18 9.58 +0.15 40 30 4,447 0
30DEC26 87.50 P 0.00 0.00 0.00 11.00 +0.20 40 0 1,506 0
30DEC26 90.00 P 12.60 12.60 12.60 12.56 +0.03 40 1 3,244 -1
30DEC26 92.50 P 14.23 14.23 14.23 14.23 +0.17 40 19 2,820 0
30DEC26 95.00 P 16.03 16.03 16.03 15.97 +0.18 41 5 3,144 -5
30DEC26 97.50 P 0.00 0.00 0.00 17.81 +0.21 41 0 1,147 0
30DEC26 100.00 P 19.40 19.40 19.40 19.73 +0.23 41 10 1,530 0
30DEC26 102.50 P 0.00 0.00 0.00 21.87 +0.36 42 0 1,167 0
30DEC26 105.00 P 0.00 0.00 0.00 23.92 +0.01 42 0 765 0
30DEC26 107.50 P 0.00 0.00 0.00 26.02 -0.20 42 0 163 0
30DEC26 110.00 P 0.00 0.00 0.00 28.16 -0.19 42 0 2,156 0
30DEC26 112.50 P 0.00 0.00 0.00 30.55 +0.01 44 0 15 0
30DEC26 115.00 P 0.00 0.00 0.00 32.77 +0.23 44 0 183 0
30DEC26 117.50 P 0.00 0.00 0.00 35.03 +0.24 45 0 102 0
30DEC26 120.00 P 0.00 0.00 0.00 37.10 -0.18 43 0 99 0
30DEC26 122.50 P 0.00 0.00 0.00 39.41 -0.18 43 0 120 0
30DEC26 125.00 P 0.00 0.00 0.00 41.74 -0.17 43 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 44.08 -0.19 43 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 46.46 -0.18 43 0 5 0
30DEC26 132.50 P 0.00 0.00 0.00 48.88 -0.20 43 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 51.51 -0.07 47 0 9 0
30DEC26 137.50 P 0.00 0.00 0.00 54.48 +0.40 53 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 56.31 -0.27 46 0 0 0
30DEC26 142.50 P 57.99 58.65 56.79 58.96 -0.12 50 330 1,143 +300
30DEC26 145.00 P 0.00 0.00 0.00 61.35 -0.23 49 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 63.85 -0.22 51 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 66.35 -0.22 52 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 68.89 -0.18 54 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 71.34 -0.23 54 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.59 0.00 40 0 645 0
30MAR27 52.50 P 0.00 0.00 0.00 0.84 +0.02 40 0 150 0
30MAR27 55.00 P 0.00 0.00 0.00 1.13 +0.01 40 0 63 0
30MAR27 57.50 P 0.00 0.00 0.00 1.53 +0.02 40 0 256 0
30MAR27 60.00 P 2.22 2.22 2.22 1.99 +0.04 40 30 6,302 +30
30MAR27 62.50 P 2.79 2.79 2.79 2.53 +0.03 40 30 170 +30
30MAR27 65.00 P 0.00 0.00 0.00 3.18 +0.05 41 0 1,161 0
30MAR27 67.50 P 0.00 0.00 0.00 3.89 +0.05 41 0 226 0
30MAR27 70.00 P 0.00 0.00 0.00 4.67 +0.05 40 0 4,164 0
30MAR27 72.50 P 0.00 0.00 0.00 5.50 +0.05 40 0 327 0
30MAR27 75.00 P 0.00 0.00 0.00 6.49 +0.12 40 0 1,106 0
30MAR27 77.50 P 0.00 0.00 0.00 7.53 +0.15 40 0 942 0
30MAR27 80.00 P 0.00 0.00 0.00 8.67 +0.17 40 0 717 0
30MAR27 82.50 P 0.00 0.00 0.00 9.91 +0.19 40 0 410 0
30MAR27 85.00 P 10.34 10.34 10.34 11.24 +0.26 40 5 679 +5
30MAR27 87.50 P 0.00 0.00 0.00 12.62 +0.23 39 0 1,159 0
30MAR27 90.00 P 0.00 0.00 0.00 14.17 +0.20 40 0 1,448 0
30MAR27 92.50 P 0.00 0.00 0.00 15.81 +0.22 40 0 411 0
30MAR27 95.00 P 0.00 0.00 0.00 17.57 +0.28 40 0 496 0
30MAR27 97.50 P 0.00 0.00 0.00 19.36 -0.06 40 0 223 0
30MAR27 100.00 P 20.00 20.00 20.00 21.21 -0.05 40 2 945 0
30MAR27 102.50 P 0.00 0.00 0.00 23.31 +0.17 41 0 740 0
30MAR27 105.00 P 0.00 0.00 0.00 25.11 0.00 41 0 485 0
30MAR27 107.50 P 0.00 0.00 0.00 27.14 -0.02 41 0 160 0
30MAR27 110.00 P 0.00 0.00 0.00 29.20 -0.02 41 0 552 0
30MAR27 112.50 P 0.00 0.00 0.00 31.52 +0.01 42 0 5 0
30MAR27 115.00 P 0.00 0.00 0.00 33.46 -0.19 41 0 155 0
30MAR27 117.50 P 0.00 0.00 0.00 35.65 -0.17 41 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 37.86 -0.16 42 0 8 0
30MAR27 122.50 P 0.00 0.00 0.00 40.09 -0.17 42 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 42.55 +0.03 43 0 31 0
30MAR27 127.50 P 0.00 0.00 0.00 44.83 +0.03 43 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 47.11 +0.01 43 0 32 0
30MAR27 132.50 P 0.00 0.00 0.00 49.24 -0.18 41 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 51.58 -0.18 41 0 90 0
30MAR27 137.50 P 0.00 0.00 0.00 54.48 +0.37 46 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 56.31 -0.27 40 0 1 0
30MAR27 142.50 P 0.00 0.00 0.00 58.96 -0.12 43 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 61.35 -0.23 43 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 63.85 -0.22 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 66.35 -0.22 45 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 68.89 -0.18 47 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 71.34 -0.23 47 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.08 -0.05 40 0 107 0
29JUN27 52.50 P 0.00 0.00 0.00 1.43 -0.07 40 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 1.85 -0.07 40 0 101 0
29JUN27 57.50 P 0.00 0.00 0.00 2.37 -0.08 40 0 101 0
29JUN27 60.00 P 0.00 0.00 0.00 2.92 -0.09 40 0 315 0
29JUN27 62.50 P 0.00 0.00 0.00 3.62 -0.01 40 0 117 0
29JUN27 65.00 P 0.00 0.00 0.00 4.31 +0.04 40 0 1,116 0
29JUN27 67.50 P 0.00 0.00 0.00 5.03 +0.02 39 0 215 0
29JUN27 70.00 P 5.46 5.46 5.46 5.85 0.00 39 1 384 0
29JUN27 72.50 P 6.45 6.45 6.45 6.76 -0.07 39 1 562 +1
29JUN27 75.00 P 0.00 0.00 0.00 7.75 -0.10 39 0 2,300 0
29JUN27 77.50 P 8.17 8.17 8.17 8.86 -0.09 39 2 264 0
29JUN27 80.00 P 0.00 0.00 0.00 10.06 -0.10 39 0 298 0
29JUN27 82.50 P 11.30 11.32 11.30 11.28 -0.09 39 2 272 0
29JUN27 85.00 P 0.00 0.00 0.00 12.65 -0.09 38 0 908 0
29JUN27 87.50 P 0.00 0.00 0.00 14.07 -0.06 38 0 124 0
29JUN27 90.00 P 15.36 15.36 15.36 15.55 +0.01 38 1 65 +1
29JUN27 92.50 P 0.00 0.00 0.00 17.18 +0.06 38 0 179 0
29JUN27 95.00 P 0.00 0.00 0.00 18.87 +0.18 39 0 3 0
29JUN27 97.50 P 0.00 0.00 0.00 20.68 -0.05 39 0 54 0
29JUN27 100.00 P 0.00 0.00 0.00 22.51 -0.03 39 0 14 0
29JUN27 102.50 P 0.00 0.00 0.00 24.38 -0.02 39 0 29 0
29JUN27 105.00 P 0.00 0.00 0.00 26.27 -0.05 39 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.23 -0.20 39 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.24 -0.21 40 0 4 0
29JUN27 112.50 P 31.00 31.00 31.00 32.28 -0.03 40 21 21 +21
29JUN27 115.00 P 0.00 0.00 0.00 34.37 -0.20 40 0 2 0
29JUN27 117.50 P 0.00 0.00 0.00 36.47 -0.02 40 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 38.56 -0.26 40 0 0 0
TOTAL PUT 9,753 221,348 +3,651
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS BYE - BYD ELECTRONIC CLOSING PRICE HK$ 21.34
30JUL26 16.00 C 0.00 0.00 0.00 5.49 -0.82 77 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.01 -0.89 73 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.53 -0.97 69 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.09 -0.92 68 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.63 -0.85 65 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.20 -0.71 63 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.70 -0.83 55 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.33 -0.79 55 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 1.99 -0.75 55 0 36 0
30JUL26 21.00 C 0.00 0.00 0.00 1.43 -0.63 56 0 23 0
30JUL26 22.00 C 1.20 1.20 0.97 0.97 -0.52 56 14 103 +6
30JUL26 23.00 C 0.71 0.71 0.71 0.63 -0.38 56 10 120 0
30JUL26 24.00 C 0.40 0.40 0.40 0.39 -0.30 56 4 75 +2
30JUL26 25.00 C 0.31 0.31 0.27 0.23 -0.22 55 71 428 +71
30JUL26 26.00 C 0.21 0.21 0.14 0.13 -0.16 55 27 344 +15
30JUL26 27.00 C 0.00 0.00 0.00 0.08 -0.10 56 0 235 0
30JUL26 28.00 C 0.00 0.00 0.00 0.04 -0.07 55 0 307 0
30JUL26 29.00 C 0.00 0.00 0.00 0.03 -0.04 58 0 317 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 -0.02 60 0 395 0
30JUL26 31.00 C 0.03 0.03 0.03 0.01 -0.02 59 21 486 -10
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 64 0 413 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 68 0 193 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 72 0 147 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 76 0 739 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 79 0 153 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 83 0 64 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 87 0 63 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 90 0 46 0
28AUG26 16.00 C 0.00 0.00 0.00 5.71 -0.68 67 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.25 -0.68 64 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.81 -0.69 62 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.36 -0.81 59 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.98 -0.77 59 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.59 -0.75 58 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.13 -0.84 53 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.89 -0.64 57 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.50 -0.68 54 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 1.96 -0.58 54 0 70 0
28AUG26 22.00 C 1.57 1.79 1.50 1.46 -0.56 52 85 109 +21
28AUG26 23.00 C 0.00 0.00 0.00 1.13 -0.44 53 0 68 0
28AUG26 24.00 C 1.00 1.00 1.00 0.84 -0.37 53 2 48 +2
28AUG26 25.00 C 0.00 0.00 0.00 0.62 -0.30 53 0 60 0
28AUG26 26.00 C 0.00 0.00 0.00 0.46 -0.24 54 0 94 0
28AUG26 27.00 C 0.00 0.00 0.00 0.33 -0.19 54 0 92 0
28AUG26 28.00 C 0.00 0.00 0.00 0.24 -0.15 54 0 152 0
28AUG26 29.00 C 0.19 0.19 0.19 0.17 -0.12 54 27 2,110 +15
28AUG26 30.00 C 0.00 0.00 0.00 0.12 -0.09 54 0 198 0
28AUG26 31.00 C 0.00 0.00 0.00 0.08 -0.07 54 0 150 0
28AUG26 32.00 C 0.00 0.00 0.00 0.06 -0.05 55 0 114 0
28AUG26 33.00 C 0.00 0.00 0.00 0.04 -0.04 55 0 57 0
28AUG26 34.00 C 0.00 0.00 0.00 0.03 -0.02 55 0 4 0
28AUG26 35.00 C 0.00 0.00 0.00 0.02 -0.02 55 0 10 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 -0.02 53 0 63 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 58 0 2 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.78 -0.76 55 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.34 -0.80 53 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.93 -0.81 53 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.64 -0.74 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.26 -0.73 55 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 3.90 -0.69 54 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.56 -0.68 54 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.24 -0.59 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 2.87 -0.63 51 0 2 0
29SEP26 21.00 C 0.00 0.00 0.00 2.34 -0.56 51 0 17 0
29SEP26 22.00 C 0.00 0.00 0.00 1.90 -0.50 51 0 61 0
29SEP26 23.00 C 1.55 1.55 1.49 1.52 -0.47 51 70 302 +60
29SEP26 24.00 C 1.23 1.23 1.18 1.20 -0.39 51 45 272 +30
29SEP26 25.00 C 0.96 0.96 0.93 0.95 -0.33 51 33 179 +15
29SEP26 26.00 C 0.77 0.77 0.77 0.75 -0.28 51 12 76 0
29SEP26 27.00 C 0.00 0.00 0.00 0.58 -0.26 51 0 107 0
29SEP26 28.00 C 0.00 0.00 0.00 0.45 -0.21 51 0 97 0
29SEP26 29.00 C 0.00 0.00 0.00 0.34 -0.19 51 0 114 0
29SEP26 30.00 C 0.29 0.29 0.29 0.26 -0.15 51 8 215 +8
29SEP26 31.00 C 0.00 0.00 0.00 0.20 -0.12 51 0 75 0
29SEP26 32.00 C 0.00 0.00 0.00 0.15 -0.10 51 0 51 0
29SEP26 33.00 C 0.00 0.00 0.00 0.11 -0.08 51 0 126 0
29SEP26 34.00 C 0.00 0.00 0.00 0.09 -0.06 52 0 247 0
29SEP26 35.00 C 0.00 0.00 0.00 0.07 -0.04 52 0 76 0
29SEP26 36.00 C 0.00 0.00 0.00 0.05 -0.04 51 0 216 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 -0.03 52 0 20 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 -0.02 52 0 8 0
29SEP26 39.00 C 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 -0.02 49 0 144 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 21 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 9 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 54 0 5 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 57 0 12 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 7 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 60 0 12 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 3 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 63 0 3 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 64 0 4 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 55.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
29SEP26 57.50 C 0.00 0.00 0.00 0.01 0.00 73 0 130 0
29OCT26 16.00 C 0.00 0.00 0.00 6.04 -0.74 56 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.63 -0.74 55 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.23 -0.68 54 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.74 -0.83 50 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.49 -0.66 53 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.15 -0.64 53 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.71 -0.73 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.41 -0.70 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.15 -0.64 50 0 0 0
29OCT26 21.00 C 2.58 2.58 2.58 2.64 -0.59 50 10 25 +10
29OCT26 22.00 C 0.00 0.00 0.00 2.19 -0.53 50 0 0 0
29OCT26 23.00 C 1.83 1.83 1.83 1.81 -0.47 50 30 41 +30
29OCT26 24.00 C 1.53 1.53 1.53 1.50 -0.40 50 15 45 +15
29OCT26 25.00 C 1.26 1.26 1.26 1.23 -0.36 50 15 20 0
29OCT26 26.00 C 0.00 0.00 0.00 1.00 -0.32 50 0 1 0
29OCT26 27.00 C 0.00 0.00 0.00 0.81 -0.27 50 0 30 0
29OCT26 28.00 C 0.00 0.00 0.00 0.65 -0.26 50 0 60 0
29OCT26 29.00 C 0.00 0.00 0.00 0.52 -0.24 50 0 2 0
29OCT26 30.00 C 0.00 0.00 0.00 0.42 -0.20 50 0 6 0
29OCT26 31.00 C 0.00 0.00 0.00 0.33 - 50 0 0 -
30DEC26 16.00 C 0.00 0.00 0.00 6.27 -0.82 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 5.89 -0.82 50 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.54 -0.79 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.18 -0.74 49 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 4.83 -0.75 49 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.62 -0.62 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.22 -0.69 49 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.03 -0.58 50 0 2 0
30DEC26 20.00 C 0.00 0.00 0.00 3.76 -0.55 50 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 3.16 -0.66 48 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 2.75 -0.55 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 2.35 -0.51 48 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 2.02 -0.46 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.73 -0.43 48 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 1.49 -0.39 49 0 0 0
30DEC26 27.00 C 1.35 1.35 1.35 1.28 -0.34 49 8 60 +6
30DEC26 28.00 C 0.00 0.00 0.00 1.09 -0.32 49 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 0.92 -0.29 49 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.78 -0.26 49 0 5 0
30DEC26 31.00 C 0.00 0.00 0.00 0.66 -0.23 49 0 18 0
30DEC26 32.00 C 0.00 0.00 0.00 0.56 -0.20 49 0 300 0
30DEC26 33.00 C 0.00 0.00 0.00 0.47 -0.18 49 0 302 0
30DEC26 34.00 C 0.00 0.00 0.00 0.40 -0.15 49 0 7 0
30DEC26 35.00 C 0.00 0.00 0.00 0.33 -0.14 48 0 105 0
30DEC26 36.00 C 0.00 0.00 0.00 0.28 -0.12 49 0 10 0
30DEC26 37.00 C 0.00 0.00 0.00 0.24 -0.10 49 0 1 0
30DEC26 38.00 C 0.00 0.00 0.00 0.20 -0.09 49 0 26 0
30DEC26 39.00 C 0.00 0.00 0.00 0.17 -0.08 49 0 1 0
30DEC26 40.00 C 0.00 0.00 0.00 0.14 -0.07 48 0 25 0
30DEC26 41.00 C 0.00 0.00 0.00 0.12 -0.06 49 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 0.10 -0.05 49 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 0.09 -0.04 49 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 0.07 -0.04 48 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 0.06 -0.04 49 0 24 0
30MAR27 16.00 C 0.00 0.00 0.00 6.70 -0.83 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.35 -0.82 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.03 -0.78 48 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.70 -0.77 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.39 -0.76 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.10 -0.74 48 0 6 0
30MAR27 19.00 C 0.00 0.00 0.00 4.91 -0.62 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.55 -0.69 48 0 3 0
30MAR27 20.00 C 0.00 0.00 0.00 4.30 -0.67 48 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.83 -0.59 48 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 3.40 -0.59 48 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.03 -0.52 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.67 -0.52 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.37 -0.56 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.11 -0.51 48 0 15 0
30MAR27 27.00 C 0.00 0.00 0.00 1.87 -0.47 48 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 1.66 -0.43 48 0 12 0
30MAR27 29.00 C 0.00 0.00 0.00 1.46 -0.40 48 0 118 0
30MAR27 30.00 C 0.00 0.00 0.00 1.29 -0.33 48 0 549 0
30MAR27 31.00 C 0.00 0.00 0.00 1.13 -0.34 48 0 400 0
30MAR27 32.00 C 0.00 0.00 0.00 1.00 -0.31 48 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.88 -0.28 48 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.77 -0.26 48 0 1 0
30MAR27 35.00 C 0.00 0.00 0.00 0.68 -0.24 48 0 107 0
30MAR27 36.00 C 0.00 0.00 0.00 0.60 -0.22 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.53 -0.20 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.46 -0.19 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.41 -0.16 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 0.36 -0.15 47 0 3 0
30MAR27 41.00 C 0.45 0.45 0.45 0.32 -0.13 48 10 13 +9
29JUN27 16.00 C 0.00 0.00 0.00 7.10 -0.81 50 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.76 -0.79 50 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.44 -0.78 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.15 -0.76 50 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.85 -0.76 49 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.57 -0.75 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.29 -0.74 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 5.03 -0.72 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.78 -0.69 49 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 4.31 -0.67 48 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.89 -0.62 48 0 15 0
29JUN27 23.00 C 0.00 0.00 0.00 3.50 -0.60 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.16 -0.54 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.83 -0.54 48 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.56 -0.47 48 0 21 0
29JUN27 27.00 C 0.00 0.00 0.00 2.30 -0.46 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.06 -0.43 48 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.86 -0.38 47 0 10 0
29JUN27 30.00 C 0.00 0.00 0.00 1.66 -0.38 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 1.50 -0.34 47 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.35 -0.31 47 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.21 -0.30 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 1.09 -0.27 47 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.99 -0.24 47 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.88 -0.24 47 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.79 -0.22 47 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.72 -0.19 47 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.65 -0.18 47 0 8 0
TOTAL CALL 517 13,163 +305
30JUL26 16.00 P 0.06 0.06 0.06 0.02 0.00 55 20 117 0
30JUL26 16.50 P 0.00 0.00 0.00 0.04 +0.01 56 0 31 0
30JUL26 17.00 P 0.00 0.00 0.00 0.06 +0.01 55 0 173 0
30JUL26 17.50 P 0.15 0.15 0.15 0.10 +0.03 55 9 295 +9
30JUL26 18.00 P 0.00 0.00 0.00 0.16 +0.05 56 0 149 0
30JUL26 18.50 P 0.00 0.00 0.00 0.23 +0.07 55 0 241 0
30JUL26 19.00 P 0.25 0.25 0.25 0.33 +0.09 55 5 147 +5
30JUL26 19.50 P 0.45 0.52 0.45 0.46 +0.13 55 44 161 +29
30JUL26 20.00 P 0.63 0.63 0.62 0.63 +0.18 56 51 639 +1
30JUL26 21.00 P 1.00 1.10 1.00 0.99 +0.22 53 6 254 0
30JUL26 22.00 P 1.45 1.65 1.39 1.57 +0.38 55 7 166 +7
30JUL26 23.00 P 0.00 0.00 0.00 2.23 +0.53 55 0 389 0
30JUL26 24.00 P 0.00 0.00 0.00 3.00 +0.60 55 0 950 0
30JUL26 25.00 P 3.88 3.88 3.88 3.73 +0.57 44 1 267 0
30JUL26 26.00 P 4.88 4.88 4.88 4.75 +0.64 54 1 185 +1
30JUL26 27.00 P 0.00 0.00 0.00 5.68 +0.71 50 0 322 0
30JUL26 28.00 P 0.00 0.00 0.00 6.67 +0.84 54 0 274 0
30JUL26 29.00 P 0.00 0.00 0.00 7.66 +0.78 0 0 407 0
30JUL26 30.00 P 0.00 0.00 0.00 8.67 +0.92 65 0 100 0
30JUL26 31.00 P 0.00 0.00 0.00 9.66 +0.92 0 0 4 0
30JUL26 32.00 P 0.00 0.00 0.00 10.66 +0.84 0 0 12 0
30JUL26 33.00 P 0.00 0.00 0.00 11.66 +0.85 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 12.66 +0.85 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 13.66 +0.92 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 14.66 +0.92 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 15.66 +0.78 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 16.66 +0.78 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 17.66 +0.84 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.14 +0.04 54 0 6 0
28AUG26 16.50 P 0.00 0.00 0.00 0.19 +0.05 54 0 57 0
28AUG26 17.00 P 0.00 0.00 0.00 0.26 +0.07 54 0 20 0
28AUG26 17.50 P 0.00 0.00 0.00 0.35 +0.09 54 0 17 0
28AUG26 18.00 P 0.42 0.50 0.42 0.46 +0.12 54 5 47 +5
28AUG26 18.50 P 0.00 0.00 0.00 0.59 +0.15 54 0 91 0
28AUG26 19.00 P 0.00 0.00 0.00 0.74 +0.18 54 0 58 0
28AUG26 19.50 P 0.00 0.00 0.00 0.90 +0.20 54 0 10 0
28AUG26 20.00 P 1.00 1.00 1.00 1.08 +0.23 54 1 40 +1
28AUG26 21.00 P 0.00 0.00 0.00 1.53 +0.28 53 0 102 0
28AUG26 22.00 P 0.00 0.00 0.00 2.06 +0.36 53 0 127 0
28AUG26 23.00 P 0.00 0.00 0.00 2.71 +0.46 53 0 370 0
28AUG26 24.00 P 0.00 0.00 0.00 3.32 +0.44 50 0 290 0
28AUG26 25.00 P 0.00 0.00 0.00 4.18 +0.60 53 0 183 0
28AUG26 26.00 P 0.00 0.00 0.00 4.92 +0.55 48 0 73 0
28AUG26 27.00 P 0.00 0.00 0.00 5.83 +0.65 49 0 149 0
28AUG26 28.00 P 0.00 0.00 0.00 6.83 +0.81 55 0 98 0
28AUG26 29.00 P 0.00 0.00 0.00 7.73 +0.80 52 0 2,017 0
28AUG26 30.00 P 0.00 0.00 0.00 8.70 +0.84 53 0 23 0
28AUG26 31.00 P 0.00 0.00 0.00 9.69 +0.89 55 0 59 0
28AUG26 32.00 P 0.00 0.00 0.00 10.67 +0.60 55 0 15 0
28AUG26 33.00 P 0.00 0.00 0.00 11.66 +0.79 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 12.66 +0.85 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 13.66 +0.90 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.66 +0.90 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.66 +0.78 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.66 +0.78 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 17.66 +0.84 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.27 +0.06 51 0 6 0
29SEP26 16.50 P 0.00 0.00 0.00 0.35 +0.08 51 0 28 0
29SEP26 17.00 P 0.00 0.00 0.00 0.45 +0.10 51 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.56 +0.12 52 0 106 0
29SEP26 18.00 P 0.00 0.00 0.00 0.70 +0.15 52 0 116 0
29SEP26 18.50 P 0.00 0.00 0.00 0.84 +0.16 51 0 30 0
29SEP26 19.00 P 0.00 0.00 0.00 1.01 +0.19 51 0 148 0
29SEP26 19.50 P 0.00 0.00 0.00 1.19 +0.20 51 0 140 0
29SEP26 20.00 P 0.00 0.00 0.00 1.39 +0.23 51 0 210 0
29SEP26 21.00 P 1.78 1.78 1.70 1.85 +0.27 51 12 276 0
29SEP26 22.00 P 0.00 0.00 0.00 2.37 +0.32 50 0 122 0
29SEP26 23.00 P 0.00 0.00 0.00 3.01 +0.40 50 0 141 0
29SEP26 24.00 P 0.00 0.00 0.00 3.64 +0.40 49 0 350 0
29SEP26 25.00 P 0.00 0.00 0.00 4.38 +0.37 49 0 780 0
29SEP26 26.00 P 0.00 0.00 0.00 5.17 +0.49 48 0 722 0
29SEP26 27.00 P 0.00 0.00 0.00 6.05 +0.58 49 0 2,018 0
29SEP26 28.00 P 0.00 0.00 0.00 6.92 +0.68 49 0 863 0
29SEP26 29.00 P 0.00 0.00 0.00 7.82 +0.69 48 0 139 0
29SEP26 30.00 P 0.00 0.00 0.00 8.84 +0.87 53 0 117 0
29SEP26 31.00 P 0.00 0.00 0.00 9.78 +0.72 54 0 30 0
29SEP26 32.00 P 0.00 0.00 0.00 10.73 +0.66 53 0 62 0
29SEP26 33.00 P 0.00 0.00 0.00 11.68 +0.80 51 0 21 0
29SEP26 34.00 P 0.00 0.00 0.00 12.68 +0.78 54 0 50 0
29SEP26 35.00 P 0.00 0.00 0.00 13.66 +0.89 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 14.66 +0.90 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 15.66 +0.78 0 0 0 -46
29SEP26 38.00 P 0.00 0.00 0.00 16.66 +0.78 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.66 +0.84 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.66 +0.92 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.66 +0.92 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.66 +0.92 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.66 +0.92 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.66 +0.92 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.66 +0.92 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.66 +0.92 0 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 25.66 +0.92 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 26.66 +0.92 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 27.66 +0.92 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 28.66 +0.92 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 31.16 +0.92 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 33.66 +0.92 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 36.16 +0.91 0 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.39 +0.07 50 0 130 0
29OCT26 16.50 P 0.00 0.00 0.00 0.49 +0.09 50 0 30 0
29OCT26 17.00 P 0.00 0.00 0.00 0.60 +0.10 50 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.74 +0.13 50 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.88 +0.14 50 0 3 0
29OCT26 18.50 P 1.04 1.05 1.04 1.05 +0.17 50 2 32 +2
29OCT26 19.00 P 0.00 0.00 0.00 1.22 +0.18 50 0 40 0
29OCT26 19.50 P 1.39 1.42 1.39 1.41 +0.19 49 65 95 +65
29OCT26 20.00 P 1.59 1.61 1.59 1.62 +0.22 49 32 78 +31
29OCT26 21.00 P 2.00 2.09 2.00 2.10 +0.28 49 66 111 +66
29OCT26 22.00 P 2.63 2.69 2.63 2.64 +0.33 49 55 66 +55
29OCT26 23.00 P 0.00 0.00 0.00 3.25 +0.36 49 0 0 0
29OCT26 24.00 P 3.94 3.94 3.94 3.95 +0.58 50 15 55 +15
29OCT26 25.00 P 0.00 0.00 0.00 4.72 +0.46 50 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.50 +0.56 51 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.33 +0.61 51 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 7.15 +0.62 51 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.92 +0.54 47 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.86 +0.61 48 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 9.78 - 48 0 0 -
30DEC26 16.00 P 0.00 0.00 0.00 0.66 +0.11 49 0 2 0
30DEC26 16.50 P 0.00 0.00 0.00 0.78 +0.12 49 0 6 0
30DEC26 17.00 P 0.00 0.00 0.00 0.93 +0.15 49 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 1.08 +0.15 49 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 1.24 +0.16 49 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.43 +0.18 49 0 66 0
30DEC26 19.00 P 0.00 0.00 0.00 1.62 +0.19 48 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 1.83 +0.21 48 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 2.05 +0.22 48 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.54 +0.28 48 0 7 0
30DEC26 22.00 P 0.00 0.00 0.00 3.10 +0.34 48 0 17 0
30DEC26 23.00 P 0.00 0.00 0.00 3.70 +0.37 48 0 103 0
30DEC26 24.00 P 0.00 0.00 0.00 4.40 +0.47 49 0 37 0
30DEC26 25.00 P 0.00 0.00 0.00 5.11 +0.52 49 0 160 0
30DEC26 26.00 P 0.00 0.00 0.00 5.76 +0.48 47 0 28 0
30DEC26 27.00 P 0.00 0.00 0.00 6.55 +0.47 47 0 15 0
30DEC26 28.00 P 0.00 0.00 0.00 7.35 +0.45 47 0 876 0
30DEC26 29.00 P 0.00 0.00 0.00 8.21 +0.51 47 0 113 0
30DEC26 30.00 P 0.00 0.00 0.00 9.17 +0.65 49 0 365 0
30DEC26 31.00 P 0.00 0.00 0.00 9.95 +0.54 46 0 173 0
30DEC26 32.00 P 0.00 0.00 0.00 10.98 +0.74 50 0 341 0
30DEC26 33.00 P 0.00 0.00 0.00 11.91 +0.73 50 0 353 0
30DEC26 34.00 P 0.00 0.00 0.00 12.84 +0.77 50 0 66 0
30DEC26 35.00 P 0.00 0.00 0.00 13.79 +0.80 51 0 15 0
30DEC26 36.00 P 0.00 0.00 0.00 14.75 +0.82 51 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 15.72 +0.84 51 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.71 +0.83 52 0 4 0
30DEC26 39.00 P 0.00 0.00 0.00 17.67 +0.85 50 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 18.70 +0.88 55 0 4 0
30DEC26 41.00 P 0.00 0.00 0.00 19.66 +0.87 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 20.67 +0.88 55 0 4 0
30DEC26 43.00 P 21.75 21.75 21.75 21.66 +0.86 0 2 4 +2
30DEC26 44.00 P 22.75 22.75 22.75 22.66 +0.86 0 2 1 -1
30DEC26 45.00 P 0.00 0.00 0.00 23.66 +0.87 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.99 +0.10 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.14 +0.10 48 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 1.30 +0.11 48 0 1 0
30MAR27 17.50 P 0.00 0.00 0.00 1.46 +0.13 47 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.64 +0.15 47 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.84 +0.17 47 0 117 0
30MAR27 19.00 P 0.00 0.00 0.00 2.05 +0.20 47 0 11 0
30MAR27 19.50 P 0.00 0.00 0.00 2.27 +0.22 47 0 7 0
30MAR27 20.00 P 0.00 0.00 0.00 2.51 +0.24 47 0 7 0
30MAR27 21.00 P 0.00 0.00 0.00 3.02 +0.30 47 0 8 0
30MAR27 22.00 P 0.00 0.00 0.00 3.58 +0.33 47 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 4.19 +0.26 47 0 45 0
30MAR27 24.00 P 0.00 0.00 0.00 4.81 +0.32 46 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 5.43 +0.34 46 0 11 0
30MAR27 26.00 P 0.00 0.00 0.00 6.19 +0.41 46 0 12 0
30MAR27 27.00 P 0.00 0.00 0.00 6.95 +0.42 46 0 2 0
30MAR27 28.00 P 0.00 0.00 0.00 7.73 +0.45 46 0 3 0
30MAR27 29.00 P 0.00 0.00 0.00 8.53 +0.44 46 0 111 0
30MAR27 30.00 P 0.00 0.00 0.00 9.46 +0.55 47 0 510 0
30MAR27 31.00 P 0.00 0.00 0.00 10.31 +0.57 47 0 415 0
30MAR27 32.00 P 0.00 0.00 0.00 11.21 +0.65 48 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 12.10 +0.67 48 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 13.00 +0.69 48 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 13.90 +0.70 47 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 14.84 +0.71 47 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 15.78 +0.74 47 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.81 +0.82 50 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 17.77 +0.84 50 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 19.11 +1.23 62 0 5 0
30MAR27 41.00 P 0.00 0.00 0.00 20.10 +1.27 63 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 1.36 +0.13 47 0 245 0
29JUN27 16.50 P 0.00 0.00 0.00 1.52 +0.13 47 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 1.66 +0.11 46 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.85 +0.16 46 0 7 0
29JUN27 18.00 P 0.00 0.00 0.00 2.07 +0.20 46 0 1 0
29JUN27 18.50 P 0.00 0.00 0.00 2.28 +0.22 46 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.50 +0.22 46 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 2.75 +0.22 46 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 2.99 +0.23 45 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 3.51 +0.26 45 0 111 0
29JUN27 22.00 P 0.00 0.00 0.00 4.08 +0.31 45 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.67 +0.36 45 0 7 0
29JUN27 24.00 P 0.00 0.00 0.00 5.31 +0.41 45 0 10 0
29JUN27 25.00 P 0.00 0.00 0.00 6.00 +0.46 45 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 6.71 +0.45 45 0 5 0
29JUN27 27.00 P 0.00 0.00 0.00 7.40 +0.43 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.17 +0.46 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 8.96 +0.48 44 0 2 0
29JUN27 30.00 P 0.00 0.00 0.00 9.76 +0.51 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 10.59 +0.50 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 11.44 +0.54 45 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 12.30 +0.56 45 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.18 +0.59 44 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.14 +0.67 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.05 +0.70 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.01 +0.75 47 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 16.88 +0.71 46 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 17.81 +0.72 45 0 0 0
TOTAL PUT 401 20,716 +247
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$ 668.00
10JUL26 590.00 C 0.00 0.00 0.00 78.30 -7.76 50 0 0 0
10JUL26 600.00 C 0.00 0.00 0.00 68.47 -7.84 51 0 0 0
10JUL26 610.00 C 0.00 0.00 0.00 58.81 -7.94 50 0 0 0
10JUL26 620.00 C 0.00 0.00 0.00 49.45 -8.03 50 0 3 0
10JUL26 630.00 C 0.00 0.00 0.00 40.56 -8.08 50 0 0 0
10JUL26 640.00 C 0.00 0.00 0.00 32.33 -8.02 50 0 1 0
10JUL26 650.00 C 24.38 24.38 24.38 24.39 -8.37 48 1 1 +1
10JUL26 660.00 C 0.00 0.00 0.00 18.12 -7.40 49 0 1 0
10JUL26 670.00 C 12.50 13.50 12.50 13.03 -7.28 49 4 8 +4
10JUL26 680.00 C 15.29 15.29 6.55 9.00 -6.33 50 71 48 +33
10JUL26 690.00 C 6.20 8.11 4.70 6.08 -4.92 50 113 51 +3
10JUL26 700.00 C 4.00 5.20 3.60 3.98 -4.02 51 19 62 +1
10JUL26 710.00 C 4.50 4.50 2.68 2.41 -3.24 51 23 46 +5
10JUL26 720.00 C 2.20 2.20 2.20 1.40 -2.40 51 4 114 0
10JUL26 730.00 C 2.25 2.25 1.11 0.75 -1.74 50 37 204 -6
10JUL26 740.00 C 1.58 1.58 1.20 0.40 -1.18 50 10 56 +8
10JUL26 750.00 C 0.61 0.61 0.61 0.20 -0.75 50 2 56 -2
10JUL26 760.00 C 0.74 0.74 0.74 0.10 -0.47 50 5 65 0
10JUL26 770.00 C 0.00 0.00 0.00 0.05 -0.28 51 0 49 0
10JUL26 780.00 C 0.00 0.00 0.00 0.02 -0.17 50 0 25 0
10JUL26 790.00 C 0.00 0.00 0.00 0.01 -0.09 51 0 21 0
17JUL26 590.00 C 0.00 0.00 0.00 79.84 - 46 0 0 -
17JUL26 600.00 C 0.00 0.00 0.00 70.65 - 46 0 0 -
17JUL26 610.00 C 0.00 0.00 0.00 61.81 - 46 0 0 -
17JUL26 620.00 C 0.00 0.00 0.00 53.41 - 46 0 0 -
17JUL26 630.00 C 0.00 0.00 0.00 45.55 - 46 0 0 -
17JUL26 640.00 C 0.00 0.00 0.00 38.31 - 46 0 0 -
17JUL26 650.00 C 26.00 26.00 26.00 30.79 - 44 1 1 -
17JUL26 660.00 C 0.00 0.00 0.00 25.12 - 44 0 0 -
17JUL26 670.00 C 0.00 0.00 0.00 20.22 - 45 0 0 -
17JUL26 680.00 C 15.20 16.50 14.50 16.04 - 45 64 39 -
17JUL26 690.00 C 11.84 12.50 11.84 12.55 - 45 46 45 -
17JUL26 700.00 C 9.41 10.00 8.18 10.00 - 47 17 17 -
17JUL26 710.00 C 7.65 7.65 5.88 7.54 - 47 122 92 -
17JUL26 720.00 C 5.27 6.44 4.75 5.57 - 46 218 128 -
17JUL26 730.00 C 4.72 4.72 4.60 4.05 - 46 45 45 -
17JUL26 740.00 C 3.30 3.30 3.20 2.89 - 46 21 21 -
17JUL26 750.00 C 0.00 0.00 0.00 1.97 - 46 0 0 -
17JUL26 760.00 C 0.00 0.00 0.00 1.36 - 46 0 0 -
17JUL26 770.00 C 2.44 2.44 2.28 0.93 - 46 30 30 -
30JUL26 400.00 C 0.00 0.00 0.00 268.78 -7.60 0 0 0 0
30JUL26 410.00 C 0.00 0.00 0.00 258.80 -7.60 44 0 0 0
30JUL26 420.00 C 0.00 0.00 0.00 248.82 -7.60 46 0 0 0
30JUL26 430.00 C 0.00 0.00 0.00 238.84 -7.61 45 0 0 0
30JUL26 440.00 C 0.00 0.00 0.00 228.86 -7.61 44 0 0 0
30JUL26 450.00 C 0.00 0.00 0.00 218.88 -7.62 42 0 0 0
30JUL26 460.00 C 0.00 0.00 0.00 208.90 -7.63 40 0 0 0
30JUL26 470.00 C 0.00 0.00 0.00 198.93 -7.63 43 0 0 0
30JUL26 480.00 C 0.00 0.00 0.00 188.97 -7.64 44 0 0 0
30JUL26 490.00 C 0.00 0.00 0.00 179.01 -7.66 43 0 10 0
30JUL26 500.00 C 0.00 0.00 0.00 169.07 -7.69 43 0 3 0
30JUL26 510.00 C 0.00 0.00 0.00 158.54 -8.34 0 0 0 0
30JUL26 520.00 C 0.00 0.00 0.00 148.24 -7.50 0 0 0 0
30JUL26 530.00 C 0.00 0.00 0.00 139.50 -7.42 43 0 1 0
30JUL26 540.00 C 0.00 0.00 0.00 129.79 -7.86 43 0 0 0
30JUL26 550.00 C 0.00 0.00 0.00 118.26 -9.86 0 0 67 0
30JUL26 560.00 C 0.00 0.00 0.00 110.76 -7.99 43 0 0 0
30JUL26 570.00 C 0.00 0.00 0.00 101.52 -8.05 43 0 0 0
30JUL26 580.00 C 0.00 0.00 0.00 92.53 -8.09 43 0 0 0
30JUL26 590.00 C 0.00 0.00 0.00 83.82 -8.13 43 0 5 0
30JUL26 600.00 C 75.00 75.00 75.00 75.46 -8.12 43 1 481 -1
30JUL26 610.00 C 0.00 0.00 0.00 67.48 -8.10 43 0 63 0
30JUL26 620.00 C 54.01 54.01 54.01 59.27 -7.68 42 30 407 +30
30JUL26 630.00 C 0.00 0.00 0.00 52.86 -7.90 43 0 116 0
30JUL26 640.00 C 0.00 0.00 0.00 46.28 -7.73 43 0 140 0
30JUL26 650.00 C 0.00 0.00 0.00 40.22 -7.51 43 0 84 0
30JUL26 660.00 C 40.81 40.81 31.20 34.88 -8.30 44 12 232 +1
30JUL26 670.00 C 31.90 31.90 28.83 29.64 -7.26 43 101 236 -24
30JUL26 680.00 C 0.00 0.00 0.00 25.99 -5.14 45 2 250 +2
30JUL26 690.00 C 21.20 22.00 21.20 21.91 -6.26 44 3 218 +1
30JUL26 700.00 C 23.11 23.11 16.95 18.33 -5.47 44 16 284 -6
30JUL26 710.00 C 18.00 18.00 15.30 15.22 -5.39 44 111 267 +109
30JUL26 720.00 C 18.05 18.05 11.98 12.54 -4.92 44 80 477 +76
30JUL26 730.00 C 10.32 11.63 10.32 10.25 -4.45 44 19 155 -8
30JUL26 740.00 C 9.26 9.26 9.24 8.32 -3.98 44 30 335 +15
30JUL26 750.00 C 7.50 8.50 6.85 6.71 -3.53 44 218 482 +203
30JUL26 760.00 C 0.00 0.00 0.00 5.37 -3.10 44 0 390 0
30JUL26 770.00 C 6.00 6.20 5.00 4.26 -2.71 44 26 290 +24
30JUL26 780.00 C 5.21 5.21 5.18 3.36 -2.34 44 30 291 -16
30JUL26 790.00 C 4.00 4.00 4.00 2.64 -2.00 44 4 179 +4
30JUL26 800.00 C 0.00 0.00 0.00 2.05 -1.71 44 0 520 0
30JUL26 810.00 C 0.00 0.00 0.00 1.59 -1.44 44 0 210 0
30JUL26 820.00 C 2.32 2.32 2.32 1.22 -1.21 44 2 116 +2
30JUL26 830.00 C 0.00 0.00 0.00 0.91 -1.02 44 0 257 0
30JUL26 840.00 C 0.00 0.00 0.00 0.69 -0.85 43 0 90 0
30JUL26 850.00 C 1.75 1.75 1.75 0.52 -0.66 43 3 160 -3
30JUL26 860.00 C 1.50 1.50 1.50 0.39 -0.54 43 1 71 0
30JUL26 870.00 C 0.00 0.00 0.00 0.29 -0.43 43 0 61 0
30JUL26 880.00 C 0.00 0.00 0.00 0.22 -0.34 44 0 35 0
30JUL26 890.00 C 0.00 0.00 0.00 0.16 -0.28 43 0 52 0
30JUL26 900.00 C 0.95 0.95 0.95 0.12 -0.22 44 1 253 0
28AUG26 520.00 C 0.00 0.00 0.00 151.26 -9.55 41 0 5 0
28AUG26 530.00 C 0.00 0.00 0.00 142.39 -9.35 43 0 0 0
28AUG26 540.00 C 0.00 0.00 0.00 135.33 -6.15 48 0 0 0
28AUG26 550.00 C 0.00 0.00 0.00 126.08 -3.83 46 0 0 0
28AUG26 560.00 C 0.00 0.00 0.00 117.41 -5.93 46 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 109.32 -7.51 46 0 0 0
28AUG26 580.00 C 0.00 0.00 0.00 101.44 -7.33 46 0 2 0
28AUG26 590.00 C 0.00 0.00 0.00 93.97 -7.31 46 0 16 0
28AUG26 600.00 C 0.00 0.00 0.00 86.68 -7.15 46 0 7 0
28AUG26 610.00 C 0.00 0.00 0.00 79.91 -7.02 46 0 2 0
28AUG26 620.00 C 0.00 0.00 0.00 73.23 -6.95 46 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 67.22 -6.63 46 0 57 0
28AUG26 640.00 C 0.00 0.00 0.00 61.26 -6.61 46 0 115 0
28AUG26 650.00 C 0.00 0.00 0.00 54.26 -7.81 44 0 274 0
28AUG26 660.00 C 0.00 0.00 0.00 49.24 -7.61 44 0 188 0
28AUG26 670.00 C 0.00 0.00 0.00 46.15 -6.25 46 0 509 0
28AUG26 680.00 C 0.00 0.00 0.00 41.50 -5.46 46 0 358 0
28AUG26 690.00 C 0.00 0.00 0.00 37.41 -6.12 46 0 396 0
28AUG26 700.00 C 33.91 33.91 33.80 34.22 -5.52 46 2 152 +2
28AUG26 710.00 C 0.00 0.00 0.00 30.73 -5.41 46 0 126 0
28AUG26 720.00 C 26.22 26.73 26.22 26.73 -5.74 46 3 362 -1
28AUG26 730.00 C 25.00 25.00 25.00 24.93 -4.34 47 5 205 +5
28AUG26 740.00 C 21.50 23.00 21.50 21.92 -4.41 46 32 410 0
28AUG26 750.00 C 19.77 20.50 19.76 19.74 -3.65 47 3 355 +2
28AUG26 760.00 C 0.00 0.00 0.00 17.45 -3.63 46 0 117 0
28AUG26 770.00 C 0.00 0.00 0.00 15.40 -3.40 46 0 80 0
28AUG26 780.00 C 0.00 0.00 0.00 13.68 -2.94 46 0 32 0
28AUG26 790.00 C 0.00 0.00 0.00 11.95 -2.95 46 0 35 0
28AUG26 800.00 C 14.28 14.28 12.00 10.54 -2.65 46 24 386 0
28AUG26 810.00 C 0.00 0.00 0.00 9.29 -2.31 46 0 1 0
28AUG26 820.00 C 0.00 0.00 0.00 8.03 -2.32 46 0 25 0
28AUG26 830.00 C 0.00 0.00 0.00 7.08 -2.02 46 0 22 0
28AUG26 840.00 C 0.00 0.00 0.00 6.02 -1.94 46 0 33 0
28AUG26 850.00 C 0.00 0.00 0.00 5.16 -1.91 46 0 53 0
28AUG26 860.00 C 0.00 0.00 0.00 4.53 -1.66 46 0 15 0
28AUG26 870.00 C 0.00 0.00 0.00 3.95 -1.41 46 0 2 0
28AUG26 880.00 C 0.00 0.00 0.00 3.36 -1.40 46 0 18 0
28AUG26 890.00 C 0.00 0.00 0.00 2.94 -1.22 46 0 31 0
28AUG26 900.00 C 0.00 0.00 0.00 2.55 -0.91 46 0 363 0
28AUG26 910.00 C 0.00 0.00 0.00 2.17 -0.89 46 0 60 0
28AUG26 920.00 C 3.76 3.76 3.76 1.87 -0.89 46 25 25 +25
28AUG26 930.00 C 0.00 0.00 0.00 1.62 -0.74 46 0 0 0
28AUG26 940.00 C 0.00 0.00 0.00 1.38 -0.67 46 0 0 0
28AUG26 950.00 C 0.00 0.00 0.00 1.17 -0.58 46 0 55 0
28AUG26 960.00 C 0.00 0.00 0.00 1.02 -0.48 46 0 0 0
28AUG26 970.00 C 0.00 0.00 0.00 0.87 -0.40 46 0 0 0
28AUG26 980.00 C 0.00 0.00 0.00 0.72 -0.40 46 0 1 0
28AUG26 990.00 C 0.00 0.00 0.00 0.63 -0.34 46 0 30 0
28AUG26 1,000.00 C 0.00 0.00 0.00 0.54 -0.28 46 0 147 0
29SEP26 320.00 C 0.00 0.00 0.00 348.95 -7.58 0 0 2 0
29SEP26 330.00 C 0.00 0.00 0.00 338.98 -7.58 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 329.01 -7.59 41 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 319.05 -7.58 47 0 1 0
29SEP26 360.00 C 0.00 0.00 0.00 309.09 -7.58 47 0 0 0
29SEP26 370.00 C 0.00 0.00 0.00 299.14 -7.58 47 0 0 0
29SEP26 380.00 C 0.00 0.00 0.00 289.20 -7.57 47 0 0 0
29SEP26 390.00 C 0.00 0.00 0.00 279.28 -7.56 47 0 0 0
29SEP26 400.00 C 270.53 270.53 270.20 269.38 -7.55 47 2 3 -2
29SEP26 410.00 C 0.00 0.00 0.00 259.52 -7.52 47 0 0 0
29SEP26 420.00 C 0.00 0.00 0.00 249.71 -7.49 47 0 0 0
29SEP26 430.00 C 0.00 0.00 0.00 239.97 -6.48 47 0 0 0
29SEP26 440.00 C 0.00 0.00 0.00 230.27 -7.41 47 0 0 0
29SEP26 450.00 C 0.00 0.00 0.00 220.71 -7.03 47 0 0 0
29SEP26 460.00 C 0.00 0.00 0.00 211.20 -6.10 47 0 2 0
29SEP26 470.00 C 0.00 0.00 0.00 201.89 -7.08 47 0 43 0
29SEP26 480.00 C 0.00 0.00 0.00 192.63 -6.86 47 0 43 0
29SEP26 490.00 C 0.00 0.00 0.00 183.61 -6.71 47 0 16 0
29SEP26 500.00 C 0.00 0.00 0.00 174.70 -5.02 47 0 503 0
29SEP26 510.00 C 0.00 0.00 0.00 165.99 -3.90 47 0 33 0
29SEP26 520.00 C 0.00 0.00 0.00 153.50 -7.76 39 0 108 0
29SEP26 530.00 C 0.00 0.00 0.00 146.56 -6.30 42 0 76 0
29SEP26 540.00 C 0.00 0.00 0.00 138.45 -6.20 43 0 525 0
29SEP26 550.00 C 0.00 0.00 0.00 130.41 -6.24 43 0 41 0
29SEP26 560.00 C 0.00 0.00 0.00 122.61 -6.59 43 0 71 0
29SEP26 570.00 C 0.00 0.00 0.00 115.00 -6.87 43 0 54 0
29SEP26 580.00 C 0.00 0.00 0.00 111.19 -5.44 47 0 50 0
29SEP26 590.00 C 0.00 0.00 0.00 104.61 -4.89 47 0 35 0
29SEP26 600.00 C 0.00 0.00 0.00 98.03 -7.97 47 0 157 0
29SEP26 610.00 C 0.00 0.00 0.00 91.69 -7.52 47 0 1,055 0
29SEP26 620.00 C 0.00 0.00 0.00 85.86 -6.98 47 0 111 0
29SEP26 630.00 C 0.00 0.00 0.00 77.64 -9.19 45 0 1,971 0
29SEP26 640.00 C 0.00 0.00 0.00 74.60 -3.87 47 0 86 0
29SEP26 650.00 C 0.00 0.00 0.00 67.48 -5.72 45 0 2,671 0
29SEP26 660.00 C 0.00 0.00 0.00 62.60 -3.51 45 0 153 0
29SEP26 670.00 C 0.00 0.00 0.00 61.17 -2.14 48 0 67 0
29SEP26 680.00 C 0.00 0.00 0.00 54.01 -4.75 45 0 188 0
29SEP26 690.00 C 0.00 0.00 0.00 49.89 -5.02 45 0 179 0
29SEP26 700.00 C 0.00 0.00 0.00 46.12 -5.19 45 2 1,062 +2
29SEP26 710.00 C 0.00 0.00 0.00 42.71 -5.12 46 0 105 0
29SEP26 720.00 C 0.00 0.00 0.00 39.54 -4.69 46 2 1,671 -2
29SEP26 730.00 C 0.00 0.00 0.00 36.57 -4.06 46 0 234 0
29SEP26 740.00 C 0.00 0.00 0.00 33.39 -3.99 46 0 172 0
29SEP26 750.00 C 30.50 30.50 30.50 30.69 -2.86 46 1 778 +1
29SEP26 760.00 C 0.00 0.00 0.00 28.82 -1.88 47 0 77 0
29SEP26 770.00 C 25.50 25.50 25.28 26.35 -2.48 46 4 1,512 0
29SEP26 780.00 C 0.00 0.00 0.00 24.43 -1.39 47 0 72 0
29SEP26 790.00 C 0.00 0.00 0.00 22.28 -1.83 47 0 129 0
29SEP26 800.00 C 21.10 21.10 21.10 20.27 -1.23 47 1 903 0
29SEP26 810.00 C 0.00 0.00 0.00 18.65 -1.01 47 0 460 0
29SEP26 820.00 C 15.50 15.50 15.50 17.03 -1.54 47 2 261 -2
29SEP26 830.00 C 0.00 0.00 0.00 15.42 -1.48 47 0 350 0
29SEP26 840.00 C 0.00 0.00 0.00 14.05 -1.18 47 0 30 0
29SEP26 850.00 C 0.00 0.00 0.00 12.87 -0.69 47 0 35 0
29SEP26 860.00 C 0.00 0.00 0.00 11.70 -1.05 47 0 54 0
29SEP26 870.00 C 0.00 0.00 0.00 10.52 -1.02 47 0 50 0
29SEP26 880.00 C 0.00 0.00 0.00 9.58 -0.76 47 0 60 0
29SEP26 890.00 C 0.00 0.00 0.00 8.75 -0.74 47 0 90 0
29SEP26 900.00 C 0.00 0.00 0.00 7.93 -0.45 47 0 1,212 0
29SEP26 910.00 C 0.00 0.00 0.00 7.10 -0.45 47 0 91 0
29SEP26 920.00 C 0.00 0.00 0.00 6.44 -0.29 47 0 60 0
29SEP26 930.00 C 0.00 0.00 0.00 5.87 -0.29 47 0 150 0
29SEP26 940.00 C 0.00 0.00 0.00 5.31 -0.29 47 0 32 0
29SEP26 950.00 C 0.00 0.00 0.00 4.75 -0.28 47 0 24 0
29SEP26 960.00 C 0.00 0.00 0.00 4.26 -0.21 47 0 204 0
29SEP26 970.00 C 0.00 0.00 0.00 3.89 -0.18 47 0 31 0
29SEP26 980.00 C 0.00 0.00 0.00 3.52 -0.18 47 0 0 0
29SEP26 990.00 C 0.00 0.00 0.00 3.16 -0.16 47 0 30 0
29SEP26 1,000.00 C 0.00 0.00 0.00 2.79 -0.16 47 0 465 0
29OCT26 590.00 C 0.00 0.00 0.00 110.07 -7.15 44 0 0 0
29OCT26 600.00 C 0.00 0.00 0.00 103.53 -7.17 44 0 0 0
29OCT26 610.00 C 0.00 0.00 0.00 97.60 -6.80 44 0 0 0
29OCT26 620.00 C 0.00 0.00 0.00 91.82 -6.80 44 0 0 0
29OCT26 630.00 C 0.00 0.00 0.00 86.03 -6.82 44 0 0 0
29OCT26 640.00 C 0.00 0.00 0.00 80.82 -6.35 44 0 0 0
29OCT26 650.00 C 0.00 0.00 0.00 73.54 -8.64 42 0 0 0
29OCT26 660.00 C 0.00 0.00 0.00 70.87 -6.03 44 0 0 0
29OCT26 670.00 C 0.00 0.00 0.00 64.99 -8.34 43 0 0 0
29OCT26 680.00 C 0.00 0.00 0.00 61.77 -5.54 44 0 10 0
29OCT26 690.00 C 0.00 0.00 0.00 58.28 -6.47 44 0 15 0
29OCT26 700.00 C 0.00 0.00 0.00 53.57 -7.17 44 0 0 0
29OCT26 710.00 C 0.00 0.00 0.00 50.02 -7.03 44 0 30 0
29OCT26 720.00 C 0.00 0.00 0.00 46.81 -6.68 44 0 47 0
29OCT26 730.00 C 0.00 0.00 0.00 44.57 -5.37 45 0 0 0
29OCT26 740.00 C 0.00 0.00 0.00 41.42 -4.97 45 0 0 0
29OCT26 750.00 C 0.00 0.00 0.00 38.48 -2.23 45 0 0 0
29OCT26 760.00 C 35.00 35.00 34.75 33.81 -4.73 43 2 2 +2
29OCT26 770.00 C 0.00 0.00 0.00 31.64 -4.23 44 0 0 0
29OCT26 780.00 C 0.00 0.00 0.00 29.47 -4.94 44 0 0 0
29OCT26 790.00 C 32.00 32.00 32.00 27.63 -3.98 44 1 4 +1
30DEC26 380.00 C 0.00 0.00 0.00 291.81 -6.38 43 0 600 0
30DEC26 390.00 C 0.00 0.00 0.00 282.36 -6.43 43 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 273.05 -6.43 43 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 263.73 -6.54 43 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 254.64 -6.51 43 0 0 0
30DEC26 430.00 C 0.00 0.00 0.00 245.58 -6.56 43 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 236.65 -6.60 43 0 0 0
30DEC26 450.00 C 0.00 0.00 0.00 227.93 -6.56 43 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 219.21 -6.66 43 0 6 0
30DEC26 470.00 C 0.00 0.00 0.00 210.77 -6.62 43 0 285 0
30DEC26 480.00 C 0.00 0.00 0.00 202.48 -6.57 43 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 194.20 -6.67 43 0 69 0
30DEC26 500.00 C 0.00 0.00 0.00 186.32 -6.53 43 0 73 0
30DEC26 510.00 C 0.00 0.00 0.00 178.56 -6.46 43 0 101 0
30DEC26 520.00 C 0.00 0.00 0.00 170.80 -6.55 43 0 9 0
30DEC26 530.00 C 0.00 0.00 0.00 163.49 -6.38 43 0 32 0
30DEC26 540.00 C 0.00 0.00 0.00 156.35 -6.24 43 0 9 0
30DEC26 550.00 C 0.00 0.00 0.00 149.20 -6.30 43 0 76 0
30DEC26 560.00 C 0.00 0.00 0.00 142.40 -6.21 43 0 69 0
30DEC26 570.00 C 0.00 0.00 0.00 135.95 -5.99 43 0 91 0
30DEC26 580.00 C 0.00 0.00 0.00 129.50 -4.65 43 0 120 0
30DEC26 590.00 C 0.00 0.00 0.00 123.09 -4.88 43 0 246 0
30DEC26 600.00 C 0.00 0.00 0.00 114.56 -7.55 41 0 685 0
30DEC26 610.00 C 0.00 0.00 0.00 111.69 -6.47 43 0 183 0
30DEC26 620.00 C 0.00 0.00 0.00 105.53 -5.20 42 0 44 0
30DEC26 630.00 C 0.00 0.00 0.00 99.62 -7.17 42 0 37 0
30DEC26 640.00 C 0.00 0.00 0.00 95.69 -5.00 43 0 517 0
30DEC26 650.00 C 0.00 0.00 0.00 90.78 -4.48 43 0 22 0
30DEC26 660.00 C 0.00 0.00 0.00 88.43 -3.01 44 0 575 0
30DEC26 670.00 C 0.00 0.00 0.00 79.78 -6.69 42 0 251 0
30DEC26 680.00 C 0.00 0.00 0.00 74.89 -8.20 41 0 77 0
30DEC26 690.00 C 0.00 0.00 0.00 72.80 -5.14 43 0 129 0
30DEC26 700.00 C 0.00 0.00 0.00 68.30 -6.70 42 0 72 0
30DEC26 710.00 C 0.00 0.00 0.00 63.15 -5.09 42 0 63 0
30DEC26 720.00 C 0.00 0.00 0.00 59.86 -4.94 42 0 1,016 0
30DEC26 730.00 C 0.00 0.00 0.00 58.70 -3.85 43 0 238 0
30DEC26 740.00 C 0.00 0.00 0.00 54.96 -6.64 43 0 45 0
30DEC26 750.00 C 0.00 0.00 0.00 53.11 -5.01 43 0 127 0
30DEC26 760.00 C 0.00 0.00 0.00 50.34 -2.19 43 0 49 0
30DEC26 770.00 C 0.00 0.00 0.00 47.56 -2.49 43 0 14 0
30DEC26 780.00 C 0.00 0.00 0.00 44.78 -2.69 43 0 628 0
30DEC26 790.00 C 0.00 0.00 0.00 42.01 -4.35 43 0 232 0
30DEC26 800.00 C 0.00 0.00 0.00 38.80 -4.17 43 0 429 0
30DEC26 810.00 C 0.00 0.00 0.00 36.84 -3.88 43 0 4 0
30DEC26 820.00 C 0.00 0.00 0.00 34.97 -3.87 43 0 3 0
30DEC26 830.00 C 0.00 0.00 0.00 33.00 -3.70 43 0 31 0
30DEC26 840.00 C 0.00 0.00 0.00 30.90 -3.67 43 0 33 0
30DEC26 850.00 C 0.00 0.00 0.00 28.99 -3.44 43 0 985 0
30DEC26 860.00 C 0.00 0.00 0.00 27.39 -2.98 43 0 4 0
30DEC26 870.00 C 0.00 0.00 0.00 25.78 -2.99 43 0 12 0
30DEC26 880.00 C 0.00 0.00 0.00 24.18 -2.20 43 0 34 0
30DEC26 890.00 C 0.00 0.00 0.00 22.57 -2.26 43 0 45 0
30DEC26 900.00 C 0.00 0.00 0.00 21.06 -2.22 43 0 25 0
30DEC26 910.00 C 0.00 0.00 0.00 19.32 -2.41 43 0 8 0
30DEC26 920.00 C 0.00 0.00 0.00 18.74 -1.75 43 0 0 0
30DEC26 930.00 C 0.00 0.00 0.00 17.06 -2.31 43 0 1 0
30DEC26 940.00 C 0.00 0.00 0.00 15.93 -2.31 43 0 15 0
30DEC26 950.00 C 0.00 0.00 0.00 14.80 -2.32 43 0 0 0
30DEC26 960.00 C 0.00 0.00 0.00 13.89 -2.11 43 0 0 0
30DEC26 970.00 C 0.00 0.00 0.00 13.10 -1.77 43 0 30 0
30DEC26 980.00 C 0.00 0.00 0.00 12.31 -1.77 43 0 30 0
30DEC26 990.00 C 15.66 15.75 14.81 11.86 -1.83 43 97 202 +97
30DEC26 1,000.00 C 0.00 0.00 0.00 10.73 -1.77 43 0 76 0
30MAR27 390.00 C 0.00 0.00 0.00 287.80 -7.56 41 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 278.83 -7.57 41 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 270.10 -7.51 41 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 261.48 -7.51 41 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 252.85 -7.52 41 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 244.54 -7.42 41 0 0 0
30MAR27 450.00 C 0.00 0.00 0.00 236.35 -7.43 41 0 2 0
30MAR27 460.00 C 0.00 0.00 0.00 228.16 -7.44 41 0 0 0
30MAR27 470.00 C 0.00 0.00 0.00 220.24 -7.29 41 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 212.58 -7.30 41 0 0 0
30MAR27 490.00 C 0.00 0.00 0.00 204.92 -7.31 41 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 197.30 -7.28 41 0 1 0
30MAR27 510.00 C 0.00 0.00 0.00 190.26 -7.09 41 0 0 0
30MAR27 520.00 C 0.00 0.00 0.00 183.22 -4.99 41 0 1 0
30MAR27 530.00 C 0.00 0.00 0.00 176.18 -5.14 41 0 6 0
30MAR27 540.00 C 0.00 0.00 0.00 169.39 -5.14 41 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 163.04 -4.76 41 0 21 0
30MAR27 560.00 C 0.00 0.00 0.00 156.69 -4.85 41 0 2 0
30MAR27 570.00 C 0.00 0.00 0.00 150.35 -4.80 41 0 9 0
30MAR27 580.00 C 0.00 0.00 0.00 144.29 -3.48 41 0 9 0
30MAR27 590.00 C 0.00 0.00 0.00 138.69 -4.68 41 0 329 0
30MAR27 600.00 C 0.00 0.00 0.00 133.09 -3.45 41 0 317 0
30MAR27 610.00 C 0.00 0.00 0.00 127.50 -4.60 41 0 200 0
30MAR27 620.00 C 0.00 0.00 0.00 121.99 -4.95 41 0 378 0
30MAR27 630.00 C 0.00 0.00 0.00 115.18 -4.30 40 0 862 0
30MAR27 640.00 C 0.00 0.00 0.00 109.58 -7.79 40 0 737 0
30MAR27 650.00 C 0.00 0.00 0.00 105.26 -7.38 40 0 716 0
30MAR27 660.00 C 0.00 0.00 0.00 100.96 -7.26 40 0 666 0
30MAR27 670.00 C 0.00 0.00 0.00 98.29 -4.63 41 0 40 0
30MAR27 680.00 C 0.00 0.00 0.00 94.24 -3.87 41 0 4 0
30MAR27 690.00 C 0.00 0.00 0.00 90.19 -5.01 41 0 1 0
30MAR27 700.00 C 0.00 0.00 0.00 85.43 -3.47 41 0 33 0
30MAR27 710.00 C 0.00 0.00 0.00 81.40 -4.77 41 0 10 0
30MAR27 720.00 C 0.00 0.00 0.00 78.10 -4.05 41 0 2 0
30MAR27 730.00 C 0.00 0.00 0.00 75.02 -3.59 41 0 45 0
30MAR27 740.00 C 0.00 0.00 0.00 71.94 -2.67 41 0 64 0
30MAR27 750.00 C 0.00 0.00 0.00 68.89 -5.71 41 0 71 0
30MAR27 760.00 C 0.00 0.00 0.00 63.30 -8.67 40 0 80 0
30MAR27 770.00 C 0.00 0.00 0.00 60.39 -5.64 40 0 83 0
30MAR27 780.00 C 0.00 0.00 0.00 58.66 -4.55 41 0 96 0
30MAR27 790.00 C 0.00 0.00 0.00 55.72 -4.05 41 0 22 0
30MAR27 800.00 C 0.00 0.00 0.00 54.28 -4.02 41 0 109 0
30MAR27 810.00 C 0.00 0.00 0.00 51.14 -4.19 41 0 6 0
30MAR27 820.00 C 0.00 0.00 0.00 49.03 -4.44 41 0 45 0
30MAR27 830.00 C 47.19 47.19 47.19 46.78 -4.68 41 15 470 +15
30MAR27 840.00 C 0.00 0.00 0.00 44.76 -4.80 41 0 0 0
30MAR27 850.00 C 0.00 0.00 0.00 42.78 -4.94 41 0 0 0
30MAR27 860.00 C 0.00 0.00 0.00 41.01 -4.64 41 0 0 0
30MAR27 870.00 C 0.00 0.00 0.00 38.69 -4.88 41 0 0 0
30MAR27 880.00 C 0.00 0.00 0.00 36.67 -4.83 41 0 1 0
30MAR27 890.00 C 0.00 0.00 0.00 34.90 -4.52 41 0 1 0
30MAR27 900.00 C 0.00 0.00 0.00 33.39 -2.95 41 0 4 0
29JUN27 560.00 C 0.00 0.00 0.00 171.64 -7.00 42 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 166.00 -6.63 42 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 160.53 -6.64 42 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 155.06 -6.66 42 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 149.58 -6.68 42 0 0 0
29JUN27 610.00 C 0.00 0.00 0.00 144.11 -6.69 42 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 139.31 -6.21 42 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 134.61 -6.23 42 0 0 0
29JUN27 640.00 C 0.00 0.00 0.00 126.01 -10.14 40 0 0 0
29JUN27 650.00 C 0.00 0.00 0.00 121.45 -10.01 40 0 0 0
29JUN27 660.00 C 0.00 0.00 0.00 116.89 -9.88 40 0 0 0
29JUN27 670.00 C 0.00 0.00 0.00 112.72 -9.37 40 0 0 0
29JUN27 680.00 C 0.00 0.00 0.00 108.91 -5.54 40 0 2 0
29JUN27 690.00 C 0.00 0.00 0.00 105.09 -5.55 41 0 0 0
29JUN27 700.00 C 0.00 0.00 0.00 101.27 -5.57 41 0 15 0
29JUN27 710.00 C 0.00 0.00 0.00 97.46 -5.57 41 0 2 0
29JUN27 720.00 C 0.00 0.00 0.00 93.64 -5.59 41 0 15 0
29JUN27 730.00 C 0.00 0.00 0.00 90.33 -5.10 41 0 17 0
29JUN27 740.00 C 0.00 0.00 0.00 87.22 -4.98 41 0 15 0
29JUN27 750.00 C 0.00 0.00 0.00 84.11 -4.99 41 0 0 0
29JUN27 760.00 C 0.00 0.00 0.00 81.00 -5.00 41 0 0 0
29JUN27 770.00 C 0.00 0.00 0.00 77.89 -5.02 41 0 15 0
29JUN27 780.00 C 0.00 0.00 0.00 75.06 -4.75 41 0 0 0
29JUN27 790.00 C 0.00 0.00 0.00 72.44 -4.74 41 0 40 0
29JUN27 800.00 C 0.00 0.00 0.00 69.93 -4.74 41 0 1 0
29JUN27 810.00 C 0.00 0.00 0.00 67.51 -4.65 41 0 30 0
29JUN27 820.00 C 0.00 0.00 0.00 66.55 -3.19 42 0 0 0
29JUN27 830.00 C 0.00 0.00 0.00 64.01 -2.47 42 0 6 0
29JUN27 840.00 C 0.00 0.00 0.00 61.47 -4.54 42 0 6 0
29JUN27 850.00 C 0.00 0.00 0.00 58.94 -2.64 42 0 30 0
29JUN27 860.00 C 0.00 0.00 0.00 56.71 -4.25 42 0 0 0
29JUN27 870.00 C 0.00 0.00 0.00 54.76 -3.84 42 0 16 0
TOTAL CALL 1,766 46,771 +601
10JUL26 590.00 P 0.00 0.00 0.00 0.11 -0.12 51 0 10 0
10JUL26 600.00 P 1.06 1.06 0.50 0.26 -0.21 50 25 111 +15
10JUL26 610.00 P 1.50 1.80 1.50 0.63 -0.28 51 31 53 +29
10JUL26 620.00 P 0.00 0.00 0.00 1.26 -0.42 51 0 75 0
10JUL26 630.00 P 4.35 4.35 2.40 2.44 -0.41 51 31 57 +15
10JUL26 640.00 P 5.40 7.15 4.26 4.22 -0.40 51 34 76 +1
10JUL26 650.00 P 6.78 10.64 6.78 6.94 +0.16 51 103 110 -17
10JUL26 660.00 P 10.00 14.80 10.00 10.67 +0.67 51 67 70 +14
10JUL26 670.00 P 12.00 19.20 12.00 15.57 +1.73 52 10 82 -1
10JUL26 680.00 P 23.51 23.51 23.51 21.57 +2.44 52 2 21 -1
10JUL26 690.00 P 30.00 30.00 28.00 27.87 +3.07 50 5 20 -4
10JUL26 700.00 P 0.00 0.00 0.00 35.68 +3.61 50 0 43 0
10JUL26 710.00 P 0.00 0.00 0.00 44.16 +4.54 50 0 2 0
10JUL26 720.00 P 0.00 0.00 0.00 53.17 +5.33 50 0 1 0
10JUL26 730.00 P 0.00 0.00 0.00 62.60 +6.01 50 0 0 0
10JUL26 740.00 P 0.00 0.00 0.00 72.27 +6.53 50 0 0 0
10JUL26 750.00 P 0.00 0.00 0.00 82.09 +6.91 50 0 0 0
10JUL26 760.00 P 0.00 0.00 0.00 92.02 +7.18 51 0 0 0
10JUL26 770.00 P 0.00 0.00 0.00 102.00 +7.36 0 0 0 0
10JUL26 780.00 P 0.00 0.00 0.00 113.51 +8.97 93 0 0 0
10JUL26 790.00 P 0.00 0.00 0.00 122.00 +7.50 0 0 0 0
17JUL26 590.00 P 0.00 0.00 0.00 1.31 - 46 0 0 -
17JUL26 600.00 P 0.00 0.00 0.00 2.18 - 46 0 0 -
17JUL26 610.00 P 4.40 4.60 3.07 3.38 - 46 25 23 -
17JUL26 620.00 P 6.10 6.65 5.02 5.03 - 46 77 61 -
17JUL26 630.00 P 8.89 9.00 7.50 7.01 - 46 13 10 -
17JUL26 640.00 P 8.32 11.50 8.32 9.92 - 46 79 53 -
17JUL26 650.00 P 14.77 14.77 13.28 13.38 - 46 60 50 -
17JUL26 660.00 P 19.10 19.10 17.92 17.71 - 47 197 197 -
17JUL26 670.00 P 23.28 23.28 23.28 22.81 - 47 1 1 -
17JUL26 680.00 P 0.00 0.00 0.00 28.62 - 48 0 0 -
17JUL26 690.00 P 32.74 32.74 32.74 34.16 - 46 8 8 -
17JUL26 700.00 P 0.00 0.00 0.00 41.18 - 46 0 0 -
17JUL26 710.00 P 0.00 0.00 0.00 48.80 - 46 0 0 -
17JUL26 720.00 P 0.00 0.00 0.00 56.91 - 46 0 0 -
17JUL26 730.00 P 0.00 0.00 0.00 65.45 - 46 0 0 -
17JUL26 740.00 P 0.00 0.00 0.00 74.34 - 46 0 0 -
17JUL26 750.00 P 0.00 0.00 0.00 83.52 - 46 0 0 -
17JUL26 760.00 P 0.00 0.00 0.00 92.93 - 46 0 0 -
17JUL26 770.00 P 0.00 0.00 0.00 102.54 - 46 0 0 -
30JUL26 400.00 P 0.12 0.12 0.12 0.01 0.00 61 15 180 0
30JUL26 410.00 P 0.00 0.00 0.00 0.01 0.00 58 0 43 0
30JUL26 420.00 P 0.00 0.00 0.00 0.01 0.00 55 0 7 0
30JUL26 430.00 P 0.00 0.00 0.00 0.01 0.00 53 0 3 0
30JUL26 440.00 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
30JUL26 450.00 P 0.00 0.00 0.00 0.01 0.00 48 0 21 0
30JUL26 460.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 9 0
30JUL26 470.00 P 0.27 0.27 0.27 0.01 -0.02 43 1 40 +1
30JUL26 480.00 P 0.00 0.00 0.00 0.03 -0.02 44 0 52 0
30JUL26 490.00 P 0.00 0.00 0.00 0.05 -0.04 43 0 77 0
30JUL26 500.00 P 0.61 0.61 0.61 0.09 -0.07 43 3 93 -3
30JUL26 510.00 P 0.00 0.00 0.00 0.16 -0.10 43 0 129 0
30JUL26 520.00 P 0.00 0.00 0.00 0.28 -0.14 43 0 45 0
30JUL26 530.00 P 0.00 0.00 0.00 0.46 -0.18 43 0 111 0
30JUL26 540.00 P 0.00 0.00 0.00 0.74 -0.21 43 0 108 0
30JUL26 550.00 P 0.00 0.00 0.00 1.13 -0.28 43 0 102 0
30JUL26 560.00 P 3.02 3.02 2.60 1.71 -0.38 44 7 532 -3
30JUL26 570.00 P 4.08 4.08 4.08 2.45 -0.43 44 1 2,413 +1
30JUL26 580.00 P 5.42 5.42 5.00 3.50 -0.46 44 101 273 +99
30JUL26 590.00 P 6.83 6.83 5.74 4.84 -0.50 44 19 1,148 +12
30JUL26 600.00 P 6.85 8.80 6.85 6.50 -0.49 44 59 919 +53
30JUL26 610.00 P 9.60 11.50 9.60 8.50 -0.50 44 2 1,149 +1
30JUL26 620.00 P 11.91 13.00 11.91 11.10 -0.35 44 25 369 +19
30JUL26 630.00 P 15.89 17.50 15.80 14.12 +0.08 44 6 232 0
30JUL26 640.00 P 0.00 0.00 0.00 17.56 +0.01 44 0 382 0
30JUL26 650.00 P 26.60 26.60 24.03 21.65 +0.33 44 29 595 +6
30JUL26 660.00 P 30.00 31.67 26.19 26.31 +0.56 45 131 270 +10
30JUL26 670.00 P 33.51 34.33 31.00 30.53 +0.97 44 41 416 -7
30JUL26 680.00 P 42.50 43.84 42.50 36.35 +0.80 44 37 349 +1
30JUL26 690.00 P 50.00 50.00 43.75 43.38 +2.07 45 24 212 -23
30JUL26 700.00 P 0.00 0.00 0.00 50.01 +2.48 46 0 359 0
30JUL26 710.00 P 0.00 0.00 0.00 55.61 +2.54 43 0 288 0
30JUL26 720.00 P 72.00 72.00 72.00 63.02 +2.88 43 1 367 0
30JUL26 730.00 P 0.00 0.00 0.00 70.75 +3.34 43 0 208 0
30JUL26 740.00 P 0.00 0.00 0.00 78.98 +3.84 43 0 155 0
30JUL26 750.00 P 0.00 0.00 0.00 87.39 +4.25 43 0 308 0
30JUL26 760.00 P 0.00 0.00 0.00 96.14 +4.70 43 0 137 0
30JUL26 770.00 P 0.00 0.00 0.00 105.11 +5.09 43 0 85 0
30JUL26 780.00 P 0.00 0.00 0.00 116.71 +7.91 51 0 55 0
30JUL26 790.00 P 0.00 0.00 0.00 125.68 +7.84 51 0 0 0
30JUL26 800.00 P 0.00 0.00 0.00 135.05 +7.08 52 0 15 0
30JUL26 810.00 P 0.00 0.00 0.00 145.87 +7.54 57 0 15 0
30JUL26 820.00 P 0.00 0.00 0.00 154.70 +6.95 55 0 0 0
30JUL26 830.00 P 0.00 0.00 0.00 163.84 +5.88 54 0 0 0
30JUL26 840.00 P 0.00 0.00 0.00 175.83 +6.14 65 0 0 0
30JUL26 850.00 P 0.00 0.00 0.00 184.70 +7.59 63 0 0 0
30JUL26 860.00 P 0.00 0.00 0.00 194.60 +7.83 64 0 0 0
30JUL26 870.00 P 0.00 0.00 0.00 204.04 +6.93 64 0 0 0
30JUL26 880.00 P 0.00 0.00 0.00 213.25 +7.01 62 0 0 0
30JUL26 890.00 P 0.00 0.00 0.00 224.72 +7.51 72 0 0 0
30JUL26 900.00 P 232.25 232.74 232.25 234.51 +7.89 73 39 64 +39
28AUG26 520.00 P 4.33 4.38 4.33 3.75 -0.01 46 2 483 0
28AUG26 530.00 P 0.00 0.00 0.00 4.72 -0.14 46 0 43 0
28AUG26 540.00 P 0.00 0.00 0.00 5.89 -0.09 46 0 24 0
28AUG26 550.00 P 8.60 8.60 8.60 7.34 -0.19 46 2 69 +2
28AUG26 560.00 P 0.00 0.00 0.00 9.07 +0.30 46 0 127 0
28AUG26 570.00 P 12.19 12.60 12.19 10.94 -0.22 46 3 2,158 +3
28AUG26 580.00 P 14.40 15.20 14.08 13.53 +0.60 46 14 1,170 +1
28AUG26 590.00 P 0.00 0.00 0.00 15.39 +0.08 45 0 363 0
28AUG26 600.00 P 19.20 19.71 18.56 18.56 +0.83 46 37 1,060 +37
28AUG26 610.00 P 24.50 25.00 22.20 21.29 +0.48 45 7 344 +1
28AUG26 620.00 P 25.50 25.50 25.50 24.56 +0.31 45 3 253 -3
28AUG26 630.00 P 0.00 0.00 0.00 28.49 +0.45 45 1 332 +1
28AUG26 640.00 P 33.80 33.80 33.15 32.44 +0.33 45 13 407 +13
28AUG26 650.00 P 38.05 41.50 38.05 37.02 +0.35 45 3 398 +3
28AUG26 660.00 P 43.00 47.75 43.00 42.02 +1.09 45 15 144 +6
28AUG26 670.00 P 52.69 52.69 47.60 48.16 +1.81 46 23 181 -1
28AUG26 680.00 P 58.50 58.50 56.00 53.41 +1.41 45 2 226 0
28AUG26 690.00 P 0.00 0.00 0.00 60.99 +3.33 47 0 650 0
28AUG26 700.00 P 0.00 0.00 0.00 67.43 +3.31 47 0 1,120 0
28AUG26 710.00 P 0.00 0.00 0.00 70.37 -0.08 44 0 2,238 0
28AUG26 720.00 P 0.00 0.00 0.00 79.44 +2.27 46 0 75 0
28AUG26 730.00 P 0.00 0.00 0.00 86.56 +3.49 46 0 75 0
28AUG26 740.00 P 0.00 0.00 0.00 93.77 +3.57 46 0 48 0
28AUG26 750.00 P 0.00 0.00 0.00 101.54 +5.76 46 0 72 0
28AUG26 760.00 P 0.00 0.00 0.00 109.31 +4.19 46 0 29 0
28AUG26 770.00 P 0.00 0.00 0.00 120.07 +9.59 49 0 16 0
28AUG26 780.00 P 0.00 0.00 0.00 128.31 +4.05 49 0 0 0
28AUG26 790.00 P 0.00 0.00 0.00 136.80 +9.03 50 0 15 0
28AUG26 800.00 P 0.00 0.00 0.00 144.05 +3.95 48 0 0 0
28AUG26 810.00 P 0.00 0.00 0.00 154.61 +5.96 51 0 0 0
28AUG26 820.00 P 0.00 0.00 0.00 163.13 +4.76 51 0 0 0
28AUG26 830.00 P 0.00 0.00 0.00 170.79 +4.05 49 0 0 0
28AUG26 840.00 P 0.00 0.00 0.00 182.05 +6.46 53 0 0 0
28AUG26 850.00 P 0.00 0.00 0.00 189.62 +5.05 50 0 0 0
28AUG26 860.00 P 0.00 0.00 0.00 197.80 +4.02 48 0 0 0
28AUG26 870.00 P 0.00 0.00 0.00 207.75 +4.09 50 0 0 0
28AUG26 880.00 P 0.00 0.00 0.00 216.59 +2.87 48 0 0 0
28AUG26 890.00 P 0.00 0.00 0.00 226.66 +6.04 50 0 0 0
28AUG26 900.00 P 0.00 0.00 0.00 237.38 +8.01 53 0 0 0
28AUG26 910.00 P 0.00 0.00 0.00 247.00 +5.78 54 0 8 0
28AUG26 920.00 P 0.00 0.00 0.00 256.75 +4.34 55 0 0 0
28AUG26 930.00 P 0.00 0.00 0.00 265.83 +6.01 54 0 0 0
28AUG26 940.00 P 0.00 0.00 0.00 276.34 +4.96 57 0 0 0
28AUG26 950.00 P 0.00 0.00 0.00 283.40 +2.15 46 0 0 0
28AUG26 960.00 P 0.00 0.00 0.00 295.66 +5.80 57 0 0 0
28AUG26 970.00 P 0.00 0.00 0.00 305.02 +9.33 56 0 0 0
28AUG26 980.00 P 0.00 0.00 0.00 312.89 +2.62 46 0 0 0
28AUG26 990.00 P 0.00 0.00 0.00 324.08 +4.24 55 0 0 0
28AUG26 1,000.00 P 333.40 333.40 333.40 334.12 +7.38 56 15 15 +15
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 0.03 +0.01 47 0 87 0
29SEP26 340.00 P 0.00 0.00 0.00 0.04 +0.01 46 0 31 0
29SEP26 350.00 P 0.00 0.00 0.00 0.06 +0.01 46 0 72 0
29SEP26 360.00 P 0.00 0.00 0.00 0.10 +0.03 46 0 28 0
29SEP26 370.00 P 0.00 0.00 0.00 0.15 +0.04 47 0 125 0
29SEP26 380.00 P 0.00 0.00 0.00 0.23 +0.06 47 0 83 0
29SEP26 390.00 P 0.00 0.00 0.00 0.33 +0.09 47 0 47 0
29SEP26 400.00 P 1.42 1.47 1.42 0.46 +0.10 47 135 509 +135
29SEP26 410.00 P 1.70 1.70 1.70 0.65 +0.16 47 45 725 +45
29SEP26 420.00 P 0.00 0.00 0.00 0.86 +0.17 47 0 89 0
29SEP26 430.00 P 2.00 2.18 2.00 1.21 +0.30 47 20 183 +20
29SEP26 440.00 P 2.50 2.50 2.50 1.52 +0.27 47 7 1,591 +7
29SEP26 450.00 P 0.00 0.00 0.00 2.02 +0.42 47 0 2,880 0
29SEP26 460.00 P 0.00 0.00 0.00 2.54 +0.42 47 0 1,508 0
29SEP26 470.00 P 0.00 0.00 0.00 3.27 +0.63 47 0 202 0
29SEP26 480.00 P 0.00 0.00 0.00 4.05 +0.64 47 0 554 0
29SEP26 490.00 P 0.00 0.00 0.00 5.04 +0.85 47 0 124 0
29SEP26 500.00 P 6.20 6.20 6.20 6.16 +0.91 47 3 458 +3
29SEP26 510.00 P 0.00 0.00 0.00 7.44 +1.09 47 0 91 0
29SEP26 520.00 P 0.00 0.00 0.00 8.98 +1.26 47 0 165 0
29SEP26 530.00 P 0.00 0.00 0.00 10.55 +1.30 47 0 225 0
29SEP26 540.00 P 0.00 0.00 0.00 12.61 +1.70 47 0 581 0
29SEP26 550.00 P 0.00 0.00 0.00 14.68 +1.71 47 0 162 0
29SEP26 560.00 P 0.00 0.00 0.00 16.59 +1.56 46 0 268 0
29SEP26 570.00 P 0.00 0.00 0.00 19.19 +1.61 46 0 477 0
29SEP26 580.00 P 0.00 0.00 0.00 21.81 +0.95 46 0 666 0
29SEP26 590.00 P 25.55 25.55 25.50 25.08 +1.30 46 3 682 +1
29SEP26 600.00 P 29.23 30.00 27.50 28.36 +2.46 46 21 1,924 -11
29SEP26 610.00 P 0.00 0.00 0.00 31.87 +1.52 46 0 1,313 0
29SEP26 620.00 P 0.00 0.00 0.00 35.88 +1.75 46 0 231 0
29SEP26 630.00 P 0.00 0.00 0.00 39.89 +1.64 46 0 330 0
29SEP26 640.00 P 45.42 45.42 45.42 44.29 +1.61 46 15 643 0
29SEP26 650.00 P 50.47 53.18 50.44 49.06 +1.63 45 70 337 +10
29SEP26 660.00 P 0.00 0.00 0.00 53.85 +1.40 45 0 223 0
29SEP26 670.00 P 63.90 63.90 63.90 59.35 +1.68 45 1 247 -1
29SEP26 680.00 P 0.00 0.00 0.00 65.22 +2.12 46 0 292 0
29SEP26 690.00 P 0.00 0.00 0.00 72.33 +4.35 47 0 271 0
29SEP26 700.00 P 0.00 0.00 0.00 78.41 +3.41 47 0 455 0
29SEP26 710.00 P 0.00 0.00 0.00 84.89 +5.11 47 0 145 0
29SEP26 720.00 P 0.00 0.00 0.00 91.39 +2.71 47 0 172 0
29SEP26 730.00 P 0.00 0.00 0.00 99.38 +4.01 48 0 1,547 0
29SEP26 740.00 P 0.00 0.00 0.00 106.93 +7.57 48 0 87 0
29SEP26 750.00 P 0.00 0.00 0.00 114.17 +7.35 48 0 216 0
29SEP26 760.00 P 0.00 0.00 0.00 120.93 +6.56 48 0 60 0
29SEP26 770.00 P 0.00 0.00 0.00 129.35 +7.50 48 0 104 0
29SEP26 780.00 P 0.00 0.00 0.00 137.37 +7.67 49 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 145.52 +8.59 49 0 5 0
29SEP26 800.00 P 0.00 0.00 0.00 153.80 +4.80 49 0 15 0
29SEP26 810.00 P 0.00 0.00 0.00 161.38 +3.96 49 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 170.43 +4.38 49 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 179.92 +5.23 50 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 187.32 +4.05 49 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 196.41 +4.91 50 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 206.08 +7.47 51 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 214.81 +7.34 51 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 224.63 +8.22 52 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 233.90 +4.67 53 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 242.67 +4.11 52 0 2 0
29SEP26 910.00 P 0.00 0.00 0.00 252.74 +4.76 54 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 261.67 +4.93 53 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 271.63 +5.91 55 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 280.08 +4.49 53 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 289.21 +5.55 53 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 295.66 +2.21 47 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 305.17 +4.04 47 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 314.82 +3.84 47 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 324.48 +2.57 47 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 334.15 +4.49 47 0 0 0
29OCT26 590.00 P 33.00 33.26 32.60 30.88 +2.25 45 29 29 +29
29OCT26 600.00 P 0.00 0.00 0.00 34.08 +0.98 44 0 13 0
29OCT26 610.00 P 0.00 0.00 0.00 38.01 +0.38 44 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 42.11 +0.21 44 0 30 0
29OCT26 630.00 P 0.00 0.00 0.00 46.57 +0.38 44 0 60 0
29OCT26 640.00 P 55.50 55.50 55.50 50.94 +0.34 44 1 1 +1
29OCT26 650.00 P 0.00 0.00 0.00 56.37 +0.68 44 0 15 0
29OCT26 660.00 P 0.00 0.00 0.00 61.20 +0.49 44 0 30 0
29OCT26 670.00 P 0.00 0.00 0.00 66.89 +0.98 45 0 15 0
29OCT26 680.00 P 0.00 0.00 0.00 73.14 +3.35 45 0 25 0
29OCT26 690.00 P 0.00 0.00 0.00 76.45 +1.74 43 0 19 0
29OCT26 700.00 P 0.00 0.00 0.00 83.07 +0.71 44 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 92.25 +3.59 46 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 98.95 +2.58 46 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 105.68 +2.59 46 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 112.83 +3.00 46 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 120.26 +3.29 46 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 127.71 +3.30 46 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 135.20 +3.82 47 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 143.20 +3.84 47 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 151.29 +4.03 47 0 0 0
30DEC26 380.00 P 3.06 3.10 3.06 1.60 -0.02 43 46 521 +46
30DEC26 390.00 P 0.00 0.00 0.00 2.02 0.00 43 0 142 0
30DEC26 400.00 P 0.00 0.00 0.00 2.56 0.00 43 0 1,727 0
30DEC26 410.00 P 0.00 0.00 0.00 3.10 -0.01 43 0 38 0
30DEC26 420.00 P 0.00 0.00 0.00 3.88 +0.02 43 0 46 0
30DEC26 430.00 P 0.00 0.00 0.00 4.68 +0.02 43 0 297 0
30DEC26 440.00 P 0.00 0.00 0.00 5.61 +0.08 43 0 224 0
30DEC26 450.00 P 0.00 0.00 0.00 6.75 +0.07 43 0 155 0
30DEC26 460.00 P 0.00 0.00 0.00 7.90 +0.07 43 0 425 0
30DEC26 470.00 P 0.00 0.00 0.00 9.34 +0.17 43 0 246 0
30DEC26 480.00 P 11.00 11.00 11.00 10.91 +0.16 43 1 140 0
30DEC26 490.00 P 15.00 15.00 15.00 12.50 -0.21 43 1 49 +1
30DEC26 500.00 P 17.00 17.00 17.00 14.50 -0.11 43 1 79 +1
30DEC26 510.00 P 0.00 0.00 0.00 16.60 -0.19 43 0 0 0
30DEC26 520.00 P 0.00 0.00 0.00 18.72 -0.25 43 0 66 0
30DEC26 530.00 P 0.00 0.00 0.00 21.30 -0.10 43 0 65 0
30DEC26 540.00 P 0.00 0.00 0.00 24.03 -0.19 43 0 183 0
30DEC26 550.00 P 0.00 0.00 0.00 26.77 -0.16 43 0 133 0
30DEC26 560.00 P 0.00 0.00 0.00 29.87 +0.04 43 0 160 0
30DEC26 570.00 P 35.70 35.70 35.70 33.66 +0.78 43 1 349 0
30DEC26 580.00 P 0.00 0.00 0.00 37.08 +0.42 43 0 102 0
30DEC26 590.00 P 0.00 0.00 0.00 41.46 +1.73 43 0 339 0
30DEC26 600.00 P 49.27 49.27 49.27 45.77 +1.23 43 15 2,119 +15
30DEC26 610.00 P 0.00 0.00 0.00 50.09 +1.22 44 0 24 0
30DEC26 620.00 P 0.00 0.00 0.00 54.43 +1.23 44 0 628 0
30DEC26 630.00 P 0.00 0.00 0.00 59.12 +1.56 44 0 190 0
30DEC26 640.00 P 0.00 0.00 0.00 62.62 +2.43 43 0 537 0
30DEC26 650.00 P 0.00 0.00 0.00 69.39 +1.71 44 0 1,083 0
30DEC26 660.00 P 0.00 0.00 0.00 74.56 +1.72 44 0 294 0
30DEC26 670.00 P 0.00 0.00 0.00 80.17 +2.15 44 0 271 0
30DEC26 680.00 P 0.00 0.00 0.00 86.12 +3.51 44 0 87 0
30DEC26 690.00 P 0.00 0.00 0.00 92.09 +3.04 44 0 89 0
30DEC26 700.00 P 0.00 0.00 0.00 98.08 +2.31 44 0 22 0
30DEC26 710.00 P 0.00 0.00 0.00 104.42 +2.64 44 0 47 0
30DEC26 720.00 P 0.00 0.00 0.00 111.16 +2.94 44 0 123 0
30DEC26 730.00 P 0.00 0.00 0.00 117.92 +2.95 45 0 19 0
30DEC26 740.00 P 0.00 0.00 0.00 124.70 +2.96 45 0 2 0
30DEC26 750.00 P 137.00 137.00 137.00 131.56 +3.03 45 1 106 -1
30DEC26 760.00 P 0.00 0.00 0.00 139.03 +3.62 45 0 39 0
30DEC26 770.00 P 0.00 0.00 0.00 146.52 +3.64 45 0 20 0
30DEC26 780.00 P 0.00 0.00 0.00 154.03 +3.65 45 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 161.58 +3.69 45 0 15 0
30DEC26 800.00 P 0.00 0.00 0.00 169.39 +3.95 46 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 177.53 +4.35 46 0 15 0
30DEC26 820.00 P 0.00 0.00 0.00 185.68 +4.36 46 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 188.22 -1.25 43 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 196.20 -1.46 43 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 204.42 -1.45 43 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 212.87 -1.33 43 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 221.34 -1.57 43 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 229.84 -1.79 43 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 238.37 -2.00 43 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 247.02 -2.13 43 0 40 0
30DEC26 910.00 P 0.00 0.00 0.00 263.14 +5.18 48 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 264.85 -2.20 43 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 273.80 -1.71 43 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 282.77 -1.17 43 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 291.78 -1.45 43 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 300.97 -1.20 43 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 310.24 +6.16 43 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 319.53 +6.19 43 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 328.84 +6.23 43 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 338.18 +6.27 43 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 4.68 +0.04 41 0 180 0
30MAR27 400.00 P 0.00 0.00 0.00 5.50 +0.03 41 0 524 0
30MAR27 410.00 P 0.00 0.00 0.00 6.57 +0.09 41 0 51 0
30MAR27 420.00 P 0.00 0.00 0.00 7.74 +0.09 41 0 1 0
30MAR27 430.00 P 0.00 0.00 0.00 8.91 +0.09 41 0 17 0
30MAR27 440.00 P 0.00 0.00 0.00 10.40 +0.18 41 0 23 0
30MAR27 450.00 P 0.00 0.00 0.00 12.01 +0.18 41 0 51 0
30MAR27 460.00 P 0.00 0.00 0.00 13.62 +0.18 41 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 15.52 +0.33 41 0 13 0
30MAR27 480.00 P 0.00 0.00 0.00 17.66 +0.32 41 0 2 0
30MAR27 490.00 P 0.00 0.00 0.00 19.80 +0.31 41 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 22.02 +0.37 41 0 43 0
30MAR27 510.00 P 0.00 0.00 0.00 24.78 +0.53 41 0 25 0
30MAR27 520.00 P 0.00 0.00 0.00 27.55 +0.52 41 0 20 0
30MAR27 530.00 P 0.00 0.00 0.00 30.34 +0.53 41 0 29 0
30MAR27 540.00 P 0.00 0.00 0.00 33.40 +0.78 41 0 48 0
30MAR27 550.00 P 0.00 0.00 0.00 36.87 +0.82 41 0 46 0
30MAR27 560.00 P 0.00 0.00 0.00 40.35 +0.82 41 0 9 0
30MAR27 570.00 P 0.00 0.00 0.00 43.84 +0.81 41 0 9 0
30MAR27 580.00 P 0.00 0.00 0.00 47.66 +1.11 41 0 28 0
30MAR27 590.00 P 0.00 0.00 0.00 52.13 +1.44 41 0 301 0
30MAR27 600.00 P 0.00 0.00 0.00 57.81 +2.24 42 0 323 0
30MAR27 610.00 P 0.00 0.00 0.00 62.20 +2.09 42 0 200 0
30MAR27 620.00 P 0.00 0.00 0.00 66.74 +2.58 42 0 360 0
30MAR27 630.00 P 0.00 0.00 0.00 71.91 +2.60 42 0 992 0
30MAR27 640.00 P 0.00 0.00 0.00 75.21 +3.80 41 0 700 0
30MAR27 650.00 P 0.00 0.00 0.00 77.87 -0.70 40 0 652 0
30MAR27 660.00 P 0.00 0.00 0.00 86.01 +4.61 42 0 670 0
30MAR27 670.00 P 0.00 0.00 0.00 91.29 +2.06 42 0 36 0
30MAR27 680.00 P 0.00 0.00 0.00 96.31 +1.38 41 0 61 0
30MAR27 690.00 P 0.00 0.00 0.00 103.62 +3.05 42 0 12 0
30MAR27 700.00 P 0.00 0.00 0.00 109.28 +2.75 42 0 16 0
30MAR27 710.00 P 0.00 0.00 0.00 115.50 +2.17 42 0 15 0
30MAR27 720.00 P 0.00 0.00 0.00 120.25 +1.41 41 0 42 0
30MAR27 730.00 P 0.00 0.00 0.00 130.64 +2.92 43 0 1 0
30MAR27 740.00 P 0.00 0.00 0.00 137.45 +2.93 43 0 45 0
30MAR27 750.00 P 0.00 0.00 0.00 140.08 +2.86 41 0 3 0
30MAR27 760.00 P 0.00 0.00 0.00 146.75 -1.43 41 0 3 0
30MAR27 770.00 P 0.00 0.00 0.00 153.66 +3.12 41 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 160.96 -1.21 41 0 30 0
30MAR27 790.00 P 0.00 0.00 0.00 168.28 +3.52 41 0 15 0
30MAR27 800.00 P 0.00 0.00 0.00 175.63 -1.62 41 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 183.00 -1.81 41 0 15 0
30MAR27 820.00 P 0.00 0.00 0.00 190.42 -1.99 41 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 198.19 +3.97 41 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 206.14 +4.22 41 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 214.11 +4.24 41 0 0 0
30MAR27 860.00 P 0.00 0.00 0.00 222.10 +4.26 41 0 0 0
30MAR27 870.00 P 0.00 0.00 0.00 230.13 +4.29 41 0 0 0
30MAR27 880.00 P 0.00 0.00 0.00 238.20 +4.34 41 0 0 0
30MAR27 890.00 P 0.00 0.00 0.00 246.52 +4.60 41 0 0 0
30MAR27 900.00 P 0.00 0.00 0.00 255.03 +4.92 41 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 53.11 +0.68 43 0 11 0
29JUN27 570.00 P 0.00 0.00 0.00 57.40 +1.04 43 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 61.83 +1.03 43 0 0 0
29JUN27 590.00 P 0.00 0.00 0.00 66.27 +1.03 43 0 7 0
29JUN27 600.00 P 73.18 73.18 73.18 70.74 +1.04 43 3 11 +3
29JUN27 610.00 P 0.00 0.00 0.00 75.25 +1.06 43 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 80.41 +1.49 43 0 55 0
29JUN27 630.00 P 0.00 0.00 0.00 85.66 +1.49 43 0 56 0
29JUN27 640.00 P 0.00 0.00 0.00 90.92 +1.49 43 0 40 0
29JUN27 650.00 P 0.00 0.00 0.00 96.21 +1.50 43 0 0 0
29JUN27 660.00 P 0.00 0.00 0.00 101.53 +1.51 43 0 28 0
29JUN27 670.00 P 0.00 0.00 0.00 107.28 +1.91 43 0 0 0
29JUN27 680.00 P 0.00 0.00 0.00 113.35 +2.05 43 0 15 0
29JUN27 690.00 P 0.00 0.00 0.00 119.42 +2.04 43 0 1 0
29JUN27 700.00 P 0.00 0.00 0.00 125.52 +2.05 43 0 16 0
29JUN27 710.00 P 0.00 0.00 0.00 131.65 +2.07 43 0 15 0
29JUN27 720.00 P 0.00 0.00 0.00 137.82 +2.10 43 0 15 0
29JUN27 730.00 P 0.00 0.00 0.00 144.51 +2.59 43 0 2 0
29JUN27 740.00 P 0.00 0.00 0.00 146.95 -1.73 42 0 15 0
29JUN27 750.00 P 0.00 0.00 0.00 153.62 +2.61 42 0 0 0
29JUN27 760.00 P 0.00 0.00 0.00 160.31 +2.62 42 0 15 0
29JUN27 770.00 P 0.00 0.00 0.00 167.04 +2.65 42 0 0 0
29JUN27 780.00 P 0.00 0.00 0.00 173.80 +2.68 42 0 0 0
29JUN27 790.00 P 0.00 0.00 0.00 180.84 +2.95 42 0 0 0
29JUN27 800.00 P 0.00 0.00 0.00 188.20 +3.29 42 0 10 0
29JUN27 810.00 P 0.00 0.00 0.00 195.58 +3.30 42 0 0 0
29JUN27 820.00 P 0.00 0.00 0.00 202.98 +3.32 42 0 16 0
29JUN27 830.00 P 0.00 0.00 0.00 210.40 +3.33 42 0 0 0
29JUN27 840.00 P 0.00 0.00 0.00 217.86 +3.37 42 0 0 0
29JUN27 850.00 P 0.00 0.00 0.00 225.36 +3.41 42 0 0 0
29JUN27 860.00 P 0.00 0.00 0.00 233.16 +3.71 42 0 0 0
29JUN27 870.00 P 0.00 0.00 0.00 241.16 +4.02 42 0 0 0
TOTAL PUT 1,868 64,572 +639
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$ 3.77
30JUL26 2.80 C 0.00 0.00 0.00 1.00 +0.05 110 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.90 +0.05 100 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.79 +0.04 83 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.69 +0.04 74 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.59 +0.04 66 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.49 +0.04 57 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.38 +0.03 41 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.28 +0.03 33 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.19 +0.02 29 0 300 0
30JUL26 3.70 C 0.00 0.00 0.00 0.11 +0.02 26 0 430 0
30JUL26 3.80 C 0.00 0.00 0.00 0.06 +0.02 26 0 810 0
30JUL26 3.90 C 0.00 0.00 0.00 0.03 +0.01 26 0 55 0
30JUL26 4.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 20 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 33 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 125 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 42 0 395 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 46 0 443 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 0 108 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 54 0 140 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 62 0 20 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.00 +0.05 78 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.90 +0.05 71 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.79 +0.04 60 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.69 +0.04 54 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.59 +0.04 48 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.49 +0.04 41 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.38 +0.02 30 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.28 +0.02 24 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.20 +0.01 24 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.13 0.00 22 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.06 +0.01 24 0 60 0
28AUG26 4.00 C 0.00 0.00 0.00 0.04 +0.01 24 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 34 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 39 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 44 0 10 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 49 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.00 +0.03 62 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.90 +0.03 57 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.79 +0.02 48 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.69 +0.02 43 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.59 +0.02 38 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.49 +0.02 33 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.39 +0.02 28 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.30 +0.01 25 0 30 0
29SEP26 3.60 C 0.00 0.00 0.00 0.23 +0.01 24 0 60 0
29SEP26 3.70 C 0.00 0.00 0.00 0.17 0.00 23 0 60 0
29SEP26 3.80 C 0.00 0.00 0.00 0.13 0.00 24 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.09 0.00 23 0 90 0
29SEP26 4.00 C 0.00 0.00 0.00 0.07 0.00 24 0 262 0
29SEP26 4.10 C 0.00 0.00 0.00 0.05 0.00 24 0 101 0
29SEP26 4.20 C 0.04 0.04 0.04 0.03 0.00 23 400 430 +7
29SEP26 4.30 C 0.00 0.00 0.00 0.02 0.00 23 0 230 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 57 0 30 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 63 0 100 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 1.00 +0.03 53 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.90 +0.03 48 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.79 +0.02 41 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.69 +0.02 37 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.59 +0.02 32 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.49 +0.02 28 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.39 +0.02 23 0 0 0
29OCT26 3.50 C 0.29 0.31 0.29 0.32 +0.02 24 60 60 +60
29OCT26 3.60 C 0.23 0.23 0.23 0.24 +0.01 21 30 60 +30
29OCT26 3.70 C 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.14 -0.01 21 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.12 +0.01 23 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.06 0.00 22 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.02 0.00 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 1.00 +0.03 41 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.90 +0.03 37 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.79 +0.02 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.69 +0.02 28 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.60 +0.03 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.51 +0.04 24 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.42 +0.02 22 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.36 +0.02 22 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.31 +0.02 23 0 120 0
30DEC26 3.70 C 0.00 0.00 0.00 0.26 +0.02 23 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.17 +0.01 23 0 18 0
30DEC26 4.00 C 0.00 0.00 0.00 0.14 +0.01 23 0 150 0
30DEC26 4.10 C 0.00 0.00 0.00 0.11 +0.01 23 0 500 0
30DEC26 4.20 C 0.00 0.00 0.00 0.09 +0.01 23 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.07 +0.01 23 0 90 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 0.00 22 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 1.00 +0.03 31 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.90 +0.03 28 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.79 +0.02 23 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.70 +0.03 22 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.61 +0.02 21 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.54 +0.02 21 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.48 +0.02 22 0 5 0
30MAR27 3.50 C 0.00 0.00 0.00 0.42 +0.02 22 0 10 0
30MAR27 3.60 C 0.00 0.00 0.00 0.36 +0.01 22 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.31 +0.01 22 0 5 0
30MAR27 3.80 C 0.00 0.00 0.00 0.27 +0.02 22 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.19 +0.01 22 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 +0.02 23 0 0 0
30MAR27 4.20 C 0.11 0.11 0.11 0.14 +0.01 23 2 2 +2
30MAR27 4.30 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.09 0.00 22 0 11 0
30MAR27 4.50 C 0.00 0.00 0.00 0.08 +0.01 23 0 28 0
30MAR27 4.60 C 0.00 0.00 0.00 0.07 +0.01 23 0 110 0
30MAR27 4.70 C 0.00 0.00 0.00 0.06 +0.01 24 0 567 0
30MAR27 4.80 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.04 +0.01 24 0 33 0
30MAR27 5.00 C 0.00 0.00 0.00 0.03 +0.01 23 0 211 0
30MAR27 5.25 C 0.00 0.00 0.00 0.02 +0.01 24 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 1.00 +0.02 24 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.90 0.00 21 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.81 +0.02 20 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.73 +0.01 20 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.66 +0.01 21 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.60 +0.01 22 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.54 +0.01 22 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.48 +0.01 22 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.43 +0.01 23 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.38 +0.01 23 0 1 0
29JUN27 3.80 C 0.00 0.00 0.00 0.33 0.00 23 0 2 0
29JUN27 3.90 C 0.00 0.00 0.00 0.29 0.00 23 0 1 0
29JUN27 4.00 C 0.00 0.00 0.00 0.26 +0.01 23 0 150 0
29JUN27 4.10 C 0.00 0.00 0.00 0.22 0.00 23 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 0.19 0.00 23 0 30 0
29JUN27 4.30 C 0.00 0.00 0.00 0.17 0.00 23 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.15 +0.01 23 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.13 +0.01 23 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.11 0.00 23 0 850 0
29JUN27 4.70 C 0.00 0.00 0.00 0.09 0.00 23 0 1,277 0
29JUN27 4.80 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.07 0.00 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.06 0.00 23 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.04 0.00 23 0 1,856 0
29JUN27 5.50 C 0.00 0.00 0.00 0.03 0.00 24 0 50 0
TOTAL CALL 492 30,284 +99
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.05 -0.01 23 0 14 0
30JUL26 3.70 P 0.00 0.00 0.00 0.10 0.00 24 0 333 0
30JUL26 3.80 P 0.00 0.00 0.00 0.16 0.00 24 0 400 0
30JUL26 3.90 P 0.00 0.00 0.00 0.23 -0.02 20 0 5 0
30JUL26 4.00 P 0.00 0.00 0.00 0.32 -0.02 19 0 104 0
30JUL26 4.10 P 0.00 0.00 0.00 0.41 -0.03 0 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.50 -0.03 0 0 24 0
30JUL26 4.30 P 0.00 0.00 0.00 0.60 -0.03 0 0 70 0
30JUL26 4.40 P 0.00 0.00 0.00 0.70 -0.03 0 0 10 0
30JUL26 4.50 P 0.00 0.00 0.00 0.79 -0.05 0 0 268 0
30JUL26 4.60 P 0.00 0.00 0.00 0.89 -0.05 0 0 110 0
30JUL26 4.70 P 0.00 0.00 0.00 0.99 -0.05 0 0 111 0
30JUL26 4.80 P 0.00 0.00 0.00 1.09 -0.05 0 0 182 0
30JUL26 4.90 P 0.00 0.00 0.00 1.19 -0.05 0 0 60 0
30JUL26 5.00 P 0.00 0.00 0.00 1.29 -0.05 0 0 60 0
30JUL26 5.25 P 0.00 0.00 0.00 1.54 -0.05 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.79 -0.05 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.04 -0.03 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.29 -0.05 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.54 -0.03 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.79 -0.03 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.03 0.00 23 0 15 0
28AUG26 3.50 P 0.00 0.00 0.00 0.05 -0.01 22 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.08 -0.01 21 0 400 0
28AUG26 3.70 P 0.00 0.00 0.00 0.12 -0.02 20 0 8 0
28AUG26 3.80 P 0.00 0.00 0.00 0.18 -0.02 21 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.25 -0.02 20 0 840 0
28AUG26 4.00 P 0.00 0.00 0.00 0.33 -0.02 19 0 132 0
28AUG26 4.10 P 0.00 0.00 0.00 0.41 -0.04 0 0 32 0
28AUG26 4.20 P 0.00 0.00 0.00 0.51 -0.02 0 0 70 0
28AUG26 4.30 P 0.00 0.00 0.00 0.60 -0.04 0 0 34 0
28AUG26 4.40 P 0.00 0.00 0.00 0.70 -0.03 0 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.79 -0.05 0 0 30 0
28AUG26 4.60 P 0.00 0.00 0.00 0.89 -0.05 0 0 90 0
28AUG26 4.70 P 0.00 0.00 0.00 0.99 -0.05 0 0 60 0
28AUG26 4.80 P 0.00 0.00 0.00 1.09 -0.05 0 0 90 0
28AUG26 4.90 P 0.00 0.00 0.00 1.19 -0.05 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.29 -0.05 0 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.54 -0.05 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.79 -0.05 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.04 -0.05 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.29 -0.05 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.54 -0.05 0 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 -0.01 23 0 161 0
29SEP26 3.20 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.03 -0.01 23 0 10 0
29SEP26 3.40 P 0.00 0.00 0.00 0.05 -0.01 23 0 30 0
29SEP26 3.50 P 0.00 0.00 0.00 0.07 -0.02 21 0 10 0
29SEP26 3.60 P 0.00 0.00 0.00 0.11 -0.02 22 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.16 -0.02 22 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.21 -0.02 21 0 389 0
29SEP26 3.90 P 0.00 0.00 0.00 0.28 -0.02 22 0 30 0
29SEP26 4.00 P 0.00 0.00 0.00 0.35 -0.02 21 0 90 0
29SEP26 4.10 P 0.00 0.00 0.00 0.45 -0.03 24 0 100 0
29SEP26 4.20 P 0.00 0.00 0.00 0.51 -0.05 0 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.60 -0.05 0 0 353 0
29SEP26 4.40 P 0.00 0.00 0.00 0.70 -0.03 0 0 1,145 0
29SEP26 4.50 P 0.00 0.00 0.00 0.80 -0.04 0 0 976 0
29SEP26 4.60 P 0.00 0.00 0.00 0.89 -0.05 0 0 100 0
29SEP26 4.70 P 0.00 0.00 0.00 0.99 -0.05 0 0 43 0
29SEP26 4.80 P 0.00 0.00 0.00 1.09 -0.05 0 0 282 0
29SEP26 4.90 P 0.00 0.00 0.00 1.19 -0.05 0 0 55 0
29SEP26 5.00 P 0.00 0.00 0.00 1.29 -0.05 0 0 259 0
29SEP26 5.25 P 0.00 0.00 0.00 1.54 -0.05 0 0 60 0
29SEP26 5.50 P 0.00 0.00 0.00 1.79 -0.05 0 0 31 0
29SEP26 5.75 P 0.00 0.00 0.00 2.04 -0.05 0 0 33 0
29SEP26 6.00 P 0.00 0.00 0.00 2.29 -0.05 0 0 19 0
29SEP26 6.25 P 0.00 0.00 0.00 2.54 -0.05 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.79 -0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.04 -0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.28 -0.04 0 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 3.56 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.80 -0.02 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.06 -0.01 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 26 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.03 -0.01 23 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.06 -0.02 21 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.09 -0.02 21 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.13 -0.02 22 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.18 -0.01 22 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.23 -0.02 21 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.29 -0.02 20 0 60 0
29OCT26 4.00 P 0.39 0.39 0.39 0.37 -0.03 21 30 30 +30
29OCT26 4.10 P 0.44 0.44 0.44 0.45 -0.03 21 30 30 +30
29OCT26 4.20 P 0.00 0.00 0.00 0.52 -0.05 16 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.61 -0.04 0 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.70 -0.05 0 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.89 -0.05 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.06 0.00 24 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.08 0.00 24 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.11 0.00 24 0 53 0
30DEC26 3.50 P 0.00 0.00 0.00 0.15 0.00 24 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.19 0.00 24 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.24 0.00 24 0 400 0
30DEC26 3.80 P 0.00 0.00 0.00 0.30 0.00 25 0 259 0
30DEC26 3.90 P 0.00 0.00 0.00 0.36 -0.01 25 0 1,072 0
30DEC26 4.00 P 0.00 0.00 0.00 0.43 -0.01 25 0 301 0
30DEC26 4.10 P 0.00 0.00 0.00 0.51 -0.01 26 0 675 0
30DEC26 4.20 P 0.00 0.00 0.00 0.59 -0.01 26 0 117 0
30DEC26 4.30 P 0.00 0.00 0.00 0.67 -0.02 26 0 190 0
30DEC26 4.40 P 0.00 0.00 0.00 0.76 -0.02 27 0 100 0
30DEC26 4.50 P 0.00 0.00 0.00 0.86 -0.01 29 0 189 0
30DEC26 4.60 P 0.00 0.00 0.00 0.95 -0.02 30 0 190 0
30DEC26 4.70 P 0.00 0.00 0.00 1.05 -0.02 31 0 98 0
30DEC26 4.80 P 0.00 0.00 0.00 1.15 -0.02 33 0 32 0
30DEC26 4.90 P 0.00 0.00 0.00 1.25 -0.02 35 0 30 0
30DEC26 5.00 P 0.00 0.00 0.00 1.34 -0.04 35 0 232 0
30DEC26 5.25 P 0.00 0.00 0.00 1.59 -0.04 39 0 63 0
30DEC26 5.50 P 0.00 0.00 0.00 1.83 -0.05 40 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.07 -0.05 38 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.32 -0.05 41 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.57 -0.04 44 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.81 -0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.06 -0.05 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.30 -0.05 0 0 10 0
30DEC26 7.25 P 0.00 0.00 0.00 3.56 -0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.80 -0.05 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.04 +0.01 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.05 0.00 24 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 0.00 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.12 +0.01 24 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.14 -0.01 23 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.18 -0.01 23 0 100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.23 0.00 24 0 36 0
30MAR27 3.70 P 0.00 0.00 0.00 0.28 0.00 24 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.34 0.00 24 0 243 0
30MAR27 3.90 P 0.00 0.00 0.00 0.40 0.00 24 0 44 0
30MAR27 4.00 P 0.00 0.00 0.00 0.46 -0.01 24 0 49 0
30MAR27 4.10 P 0.00 0.00 0.00 0.54 0.00 25 0 180 0
30MAR27 4.20 P 0.00 0.00 0.00 0.61 -0.01 24 0 120 0
30MAR27 4.30 P 0.00 0.00 0.00 0.69 -0.02 25 0 81 0
30MAR27 4.40 P 0.00 0.00 0.00 0.78 -0.01 26 0 363 0
30MAR27 4.50 P 0.00 0.00 0.00 0.87 -0.01 26 0 66 0
30MAR27 4.60 P 0.00 0.00 0.00 0.96 -0.02 27 0 40 0
30MAR27 4.70 P 0.00 0.00 0.00 1.06 -0.01 29 0 85 0
30MAR27 4.80 P 0.00 0.00 0.00 1.16 -0.01 30 0 20 0
30MAR27 4.90 P 0.00 0.00 0.00 1.26 -0.01 32 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.36 -0.02 33 0 71 0
30MAR27 5.25 P 0.00 0.00 0.00 1.59 -0.04 34 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.83 -0.06 35 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.08 -0.05 38 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.32 -0.06 36 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.57 -0.05 39 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.81 -0.06 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.09 -0.02 50 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.33 -0.03 50 0 10 0
30MAR27 7.25 P 0.00 0.00 0.00 3.58 -0.02 52 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.83 -0.02 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 0.05 -0.01 23 0 10 0
29JUN27 3.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.09 -0.01 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.11 -0.02 23 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.15 0.00 24 0 10 0
29JUN27 3.40 P 0.00 0.00 0.00 0.19 -0.01 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.23 0.00 24 0 42 0
29JUN27 3.60 P 0.00 0.00 0.00 0.27 -0.01 24 0 12 0
29JUN27 3.70 P 0.00 0.00 0.00 0.32 -0.02 24 0 10 0
29JUN27 3.80 P 0.00 0.00 0.00 0.38 -0.01 24 0 5 0
29JUN27 3.90 P 0.00 0.00 0.00 0.44 -0.01 24 0 1 0
29JUN27 4.00 P 0.00 0.00 0.00 0.50 -0.02 24 0 38 0
29JUN27 4.10 P 0.00 0.00 0.00 0.57 -0.02 24 0 4 0
29JUN27 4.20 P 0.00 0.00 0.00 0.65 -0.01 25 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.72 -0.02 25 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.81 -0.01 26 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.89 -0.02 26 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.98 -0.02 27 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.07 -0.02 27 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.16 -0.02 27 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.26 -0.02 29 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.36 -0.02 30 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.60 -0.03 32 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.84 -0.05 34 0 0 0
TOTAL PUT 60 13,632 +60
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$ 10.27
30JUL26 7.50 C 0.00 0.00 0.00 2.78 +0.24 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.54 +0.26 49 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.29 +0.23 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.04 +0.23 38 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.78 +0.20 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.54 +0.18 28 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.35 +0.21 44 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.12 +0.18 40 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.92 +0.16 40 0 123 0
30JUL26 9.75 C 0.00 0.00 0.00 0.76 +0.16 42 0 82 0
30JUL26 10.00 C 0.52 0.52 0.52 0.60 +0.13 42 17 158 -6
30JUL26 10.50 C 0.32 0.35 0.27 0.34 +0.07 41 45 117 +24
30JUL26 11.00 C 0.17 0.18 0.15 0.18 +0.03 41 222 1,544 +210
30JUL26 11.50 C 0.07 0.10 0.07 0.09 +0.02 41 112 966 +21
30JUL26 12.00 C 0.04 0.05 0.04 0.04 0.00 41 51 357 0
30JUL26 12.50 C 0.00 0.00 0.00 0.02 0.00 43 0 471 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 44 0 170 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 50 0 164 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 56 0 104 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 71 0 158 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 75 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 26 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.84 +0.23 51 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.55 +0.18 0 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.31 +0.17 30 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.11 +0.20 42 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.86 +0.17 37 0 5 0
28AUG26 8.75 C 0.00 0.00 0.00 1.63 +0.17 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.43 +0.15 37 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.24 +0.14 37 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.10 +0.15 40 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.97 +0.17 42 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.81 +0.15 41 0 395 0
28AUG26 10.50 C 0.51 0.51 0.51 0.57 +0.11 41 15 75 -15
28AUG26 11.00 C 0.00 0.00 0.00 0.38 +0.07 41 0 87 0
28AUG26 11.50 C 0.00 0.00 0.00 0.25 +0.05 41 0 105 0
28AUG26 12.00 C 0.16 0.16 0.16 0.16 +0.04 41 60 74 +60
28AUG26 12.50 C 0.11 0.11 0.11 0.10 +0.02 41 60 97 +60
28AUG26 13.00 C 0.08 0.08 0.08 0.06 +0.01 41 15 176 0
28AUG26 13.50 C 0.00 0.00 0.00 0.04 +0.01 42 0 30 0
28AUG26 14.00 C 0.00 0.00 0.00 0.02 0.00 41 0 50 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 44 0 66 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 53 0 14 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 59 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 64 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 3.31 +0.22 41 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 3.05 +0.20 0 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.84 +0.23 45 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.56 +0.18 28 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.32 +0.17 31 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.11 +0.18 37 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.89 +0.16 37 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.71 +0.17 40 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.51 +0.14 39 0 36 0
29SEP26 9.25 C 0.00 0.00 0.00 1.30 +0.14 37 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 1.19 +0.15 41 0 31 0
29SEP26 9.75 C 0.00 0.00 0.00 1.03 +0.13 40 0 104 0
29SEP26 10.00 C 0.00 0.00 0.00 0.88 +0.11 40 0 21 0
29SEP26 10.50 C 0.00 0.00 0.00 0.64 +0.08 39 0 58 0
29SEP26 11.00 C 0.00 0.00 0.00 0.45 +0.06 39 0 113 0
29SEP26 11.50 C 0.00 0.00 0.00 0.32 +0.05 39 0 145 0
29SEP26 12.00 C 0.00 0.00 0.00 0.21 +0.02 39 0 30 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 +0.01 39 0 50 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 +0.02 39 0 2,521 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 0.00 39 0 2,515 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 0.00 39 0 91 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 0.00 40 0 160 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 150 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 41 0 75 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 44 0 73 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 46 0 19 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 22 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 53 0 13 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29OCT26 7.50 C 0.00 0.00 0.00 2.84 +0.21 41 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.61 +0.20 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.35 +0.17 35 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.13 +0.16 36 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.92 +0.15 36 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.76 +0.16 39 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.58 +0.17 39 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.41 +0.16 39 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.25 +0.20 39 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.12 +0.15 40 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.99 +0.13 40 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.75 +0.10 39 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.57 +0.09 39 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.42 +0.07 39 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.31 +0.05 39 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.22 +0.03 39 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.16 +0.03 39 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.12 +0.02 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.09 +0.02 40 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.06 +0.01 39 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.88 +0.24 40 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.66 +0.21 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.46 +0.21 40 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.27 +0.19 40 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.08 +0.19 40 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.90 +0.18 39 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.74 +0.17 40 0 15 0
30DEC26 9.25 C 0.00 0.00 0.00 1.58 +0.16 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.43 +0.14 39 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.29 +0.12 38 0 0 0
30DEC26 10.00 C 1.21 1.21 1.21 1.17 +0.12 39 1 40 0
30DEC26 10.50 C 0.00 0.00 0.00 0.95 +0.10 38 0 10 0
30DEC26 11.00 C 0.00 0.00 0.00 0.77 +0.09 39 0 10 0
30DEC26 11.50 C 0.00 0.00 0.00 0.61 +0.08 38 0 150 0
30DEC26 12.00 C 0.00 0.00 0.00 0.49 +0.07 38 0 28 0
30DEC26 12.50 C 0.00 0.00 0.00 0.38 +0.05 38 0 70 0
30DEC26 13.00 C 0.00 0.00 0.00 0.30 +0.04 38 0 33 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 +0.03 38 0 39 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 +0.02 38 0 29 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 +0.02 38 0 42 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 +0.02 38 0 42 0
30DEC26 15.50 C 0.00 0.00 0.00 0.08 +0.01 38 0 75 0
30DEC26 16.00 C 0.00 0.00 0.00 0.06 0.00 38 0 38 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 +0.01 38 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 +0.01 39 0 30 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 +0.01 39 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 +0.01 38 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.94 +0.21 36 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.74 +0.20 36 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.56 +0.20 37 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.37 +0.18 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.21 +0.12 37 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.05 +0.12 37 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 1.95 +0.16 38 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.80 +0.16 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.66 +0.14 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.54 +0.15 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.41 +0.13 38 0 7 0
30MAR27 10.50 C 0.00 0.00 0.00 1.19 +0.12 37 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.00 +0.10 37 0 20 0
30MAR27 11.50 C 0.00 0.00 0.00 0.84 +0.09 37 0 100 0
30MAR27 12.00 C 0.00 0.00 0.00 0.70 +0.08 37 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.58 +0.07 37 0 78 0
30MAR27 13.00 C 0.00 0.00 0.00 0.48 +0.06 37 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.39 +0.05 37 0 53 0
30MAR27 14.00 C 0.00 0.00 0.00 0.32 +0.03 37 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.27 +0.04 37 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.22 +0.03 37 0 10 0
30MAR27 15.50 C 0.00 0.00 0.00 0.18 +0.03 37 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.15 +0.02 37 0 18 0
30MAR27 16.50 C 0.00 0.00 0.00 0.11 +0.01 36 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.09 +0.01 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.08 +0.01 37 0 3 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 +0.01 36 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.05 +0.01 36 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 24 0
29JUN27 7.50 C 0.00 0.00 0.00 3.05 +0.17 35 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.87 +0.17 35 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 2.70 +0.16 36 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.53 +0.15 36 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.37 +0.14 36 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.22 +0.13 36 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.07 +0.12 35 0 2 0
29JUN27 9.25 C 0.00 0.00 0.00 1.93 +0.11 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.81 +0.11 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.68 +0.06 35 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.56 +0.08 36 0 2 0
29JUN27 10.50 C 0.00 0.00 0.00 1.35 +0.04 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.20 +0.08 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.03 +0.05 36 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.89 +0.05 36 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.75 +0.03 36 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.65 +0.03 36 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.55 +0.02 36 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.47 +0.02 36 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.38 0.00 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.33 +0.01 36 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.28 +0.01 36 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.24 +0.01 36 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.20 0.00 36 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.17 0.00 36 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.14 0.00 35 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.12 0.00 36 0 6 0
TOTAL CALL 598 13,653 +354
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 -0.01 44 0 100 0
30JUL26 8.50 P 0.00 0.00 0.00 0.02 -0.02 44 0 16 0
30JUL26 8.75 P 0.00 0.00 0.00 0.03 -0.03 42 0 17 0
30JUL26 9.00 P 0.00 0.00 0.00 0.05 -0.05 41 0 17 0
30JUL26 9.25 P 0.12 0.12 0.12 0.09 -0.06 42 7 257 +7
30JUL26 9.50 P 0.00 0.00 0.00 0.14 -0.09 41 0 77 0
30JUL26 9.75 P 0.24 0.24 0.22 0.20 -0.12 40 101 46 -95
30JUL26 10.00 P 0.40 0.40 0.35 0.29 -0.15 40 115 160 -10
30JUL26 10.50 P 0.00 0.00 0.00 0.54 -0.20 40 0 60 0
30JUL26 11.00 P 0.98 0.99 0.98 0.88 -0.24 39 200 148 -53
30JUL26 11.50 P 0.00 0.00 0.00 1.32 -0.22 44 0 373 0
30JUL26 12.00 P 0.00 0.00 0.00 1.80 -0.23 51 0 307 0
30JUL26 12.50 P 0.00 0.00 0.00 2.27 -0.24 53 0 775 0
30JUL26 13.00 P 0.00 0.00 0.00 2.77 -0.22 61 0 75 0
30JUL26 13.50 P 0.00 0.00 0.00 3.24 -0.27 57 0 30 -180
30JUL26 14.00 P 0.00 0.00 0.00 3.78 -0.22 78 0 57 0
30JUL26 14.50 P 0.00 0.00 0.00 4.23 -0.25 0 0 90 0
30JUL26 15.00 P 0.00 0.00 0.00 4.73 -0.25 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.23 -0.25 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.73 -0.25 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.23 -0.25 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.73 -0.25 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.23 -0.25 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.73 -0.25 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 8.23 -0.25 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 8.73 -0.25 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 -0.01 40 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.03 -0.02 40 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.05 -0.03 41 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 0.08 -0.03 41 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.11 -0.05 40 0 105 0
28AUG26 9.00 P 0.00 0.00 0.00 0.15 -0.07 40 0 56 0
28AUG26 9.25 P 0.00 0.00 0.00 0.21 -0.08 40 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.28 -0.10 39 0 20 0
28AUG26 9.75 P 0.00 0.00 0.00 0.37 -0.12 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.47 -0.14 39 0 50 0
28AUG26 10.50 P 0.00 0.00 0.00 0.73 -0.18 39 0 251 0
28AUG26 11.00 P 0.00 0.00 0.00 1.07 -0.20 41 0 92 0
28AUG26 11.50 P 0.00 0.00 0.00 1.42 -0.24 39 0 144 0
28AUG26 12.00 P 0.00 0.00 0.00 1.86 -0.25 42 0 391 0
28AUG26 12.50 P 0.00 0.00 0.00 2.35 -0.19 48 0 282 0
28AUG26 13.00 P 0.00 0.00 0.00 2.77 -0.22 44 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 3.26 -0.25 47 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 3.78 -0.22 55 0 43 0
28AUG26 14.50 P 0.00 0.00 0.00 4.23 -0.25 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.73 -0.25 0 0 8 0
28AUG26 15.50 P 0.00 0.00 0.00 5.23 -0.25 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.73 -0.25 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.23 -0.25 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.73 -0.25 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 7.23 -0.25 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.73 -0.25 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 8.23 -0.25 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 8.73 -0.25 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.04 -0.03 39 0 10 0
29SEP26 7.75 P 0.00 0.00 0.00 0.06 -0.04 39 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.09 -0.04 39 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.13 -0.05 39 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.17 -0.06 39 0 25 0
29SEP26 8.75 P 0.00 0.00 0.00 0.22 -0.08 38 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.29 -0.09 38 0 2 0
29SEP26 9.25 P 0.00 0.00 0.00 0.37 -0.10 38 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.46 -0.12 38 0 90 0
29SEP26 9.75 P 0.00 0.00 0.00 0.56 -0.13 37 0 69 0
29SEP26 10.00 P 0.74 0.75 0.71 0.68 -0.15 37 40 117 +40
29SEP26 10.50 P 1.07 1.09 0.98 0.96 -0.17 37 45 110 +45
29SEP26 11.00 P 1.27 1.27 1.27 1.29 -0.19 37 15 5,060 +15
29SEP26 11.50 P 0.00 0.00 0.00 1.71 -0.16 39 0 123 0
29SEP26 12.00 P 0.00 0.00 0.00 2.14 -0.16 41 0 86 0
29SEP26 12.50 P 0.00 0.00 0.00 2.58 -0.18 42 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 2.96 -0.26 35 0 2,545 0
29SEP26 13.50 P 0.00 0.00 0.00 3.42 -0.27 31 0 5,370 0
29SEP26 14.00 P 0.00 0.00 0.00 3.95 -0.17 42 0 55 0
29SEP26 14.50 P 0.00 0.00 0.00 4.42 -0.19 39 0 21 0
29SEP26 15.00 P 0.00 0.00 0.00 4.90 -0.21 34 0 27 0
29SEP26 15.50 P 0.00 0.00 0.00 5.40 -0.20 38 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.88 -0.22 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.37 -0.21 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.84 -0.24 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.36 -0.21 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.87 -0.20 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.35 -0.20 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.88 -0.17 51 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.37 -0.25 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.08 -0.02 39 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.11 -0.03 39 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.14 -0.05 38 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.18 -0.05 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.24 -0.05 38 0 15 0
29OCT26 8.75 P 0.00 0.00 0.00 0.30 -0.07 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.38 -0.07 38 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.46 -0.09 38 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.56 -0.10 38 0 1 0
29OCT26 9.75 P 0.00 0.00 0.00 0.67 -0.12 37 0 0 0
29OCT26 10.00 P 0.88 0.88 0.79 0.79 -0.12 37 10 9 0
29OCT26 10.50 P 1.14 1.14 1.14 1.07 -0.15 37 15 30 +15
29OCT26 11.00 P 0.00 0.00 0.00 1.38 -0.19 36 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.77 -0.22 38 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.18 -0.22 39 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.60 -0.22 39 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.09 -0.14 42 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.54 -0.15 43 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 4.01 -0.17 44 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.48 -0.18 44 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.95 -0.20 44 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.14 -0.03 37 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.18 -0.04 37 0 12 0
30DEC26 8.00 P 0.00 0.00 0.00 0.23 -0.05 37 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.29 -0.05 37 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.35 -0.07 37 0 10 0
30DEC26 8.75 P 0.00 0.00 0.00 0.43 -0.07 37 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.51 -0.09 37 0 53 0
30DEC26 9.25 P 0.00 0.00 0.00 0.61 -0.09 37 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.71 -0.11 37 0 23 0
30DEC26 9.75 P 0.00 0.00 0.00 0.83 -0.11 37 0 14 0
30DEC26 10.00 P 0.92 0.92 0.92 0.95 -0.12 37 2 55 -2
30DEC26 10.50 P 0.00 0.00 0.00 1.22 -0.15 36 0 73 0
30DEC26 11.00 P 0.00 0.00 0.00 1.53 -0.18 36 0 65 0
30DEC26 11.50 P 0.00 0.00 0.00 1.92 -0.19 37 0 32 0
30DEC26 12.00 P 0.00 0.00 0.00 2.30 -0.20 37 0 44 0
30DEC26 12.50 P 0.00 0.00 0.00 2.71 -0.22 38 0 77 0
30DEC26 13.00 P 0.00 0.00 0.00 3.14 -0.21 38 0 60 0
30DEC26 13.50 P 0.00 0.00 0.00 3.54 -0.26 36 0 75 0
30DEC26 14.00 P 0.00 0.00 0.00 4.02 -0.23 38 0 75 0
30DEC26 14.50 P 0.00 0.00 0.00 4.49 -0.24 38 0 75 0
30DEC26 15.00 P 0.00 0.00 0.00 4.96 -0.23 38 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 5.44 -0.19 38 0 60 0
30DEC26 16.00 P 0.00 0.00 0.00 5.89 -0.22 0 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 6.42 -0.23 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.90 -0.24 38 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.39 -0.24 37 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.89 -0.24 39 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.38 -0.24 35 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.88 -0.24 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.38 -0.24 42 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.23 -0.04 36 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.28 -0.05 36 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.34 -0.05 36 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.40 -0.07 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.48 -0.07 36 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.57 -0.07 36 0 6 0
30MAR27 9.00 P 0.00 0.00 0.00 0.66 -0.08 36 0 3 0
30MAR27 9.25 P 0.00 0.00 0.00 0.76 -0.09 36 0 8 0
30MAR27 9.50 P 0.00 0.00 0.00 0.87 -0.10 36 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.99 -0.10 36 0 3 0
30MAR27 10.00 P 0.00 0.00 0.00 1.11 -0.12 35 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 1.39 -0.14 35 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 1.70 -0.18 35 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 2.04 -0.20 35 0 29 0
30MAR27 12.00 P 0.00 0.00 0.00 2.43 -0.19 36 0 44 0
30MAR27 12.50 P 0.00 0.00 0.00 2.82 -0.21 36 0 65 0
30MAR27 13.00 P 0.00 0.00 0.00 3.22 -0.20 36 0 32 0
30MAR27 13.50 P 0.00 0.00 0.00 3.66 -0.20 37 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 4.09 -0.22 36 0 25 0
30MAR27 14.50 P 0.00 0.00 0.00 4.54 -0.23 36 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.00 -0.23 36 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 5.47 -0.23 36 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.95 -0.23 37 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.43 -0.24 37 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.91 -0.24 36 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.40 -0.24 36 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.89 -0.25 35 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.39 -0.24 38 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.88 -0.24 36 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.38 -0.24 39 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.31 -0.08 36 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.37 -0.09 35 0 14 0
29JUN27 8.00 P 0.45 0.45 0.45 0.44 -0.10 35 2 2 +2
29JUN27 8.25 P 0.00 0.00 0.00 0.54 -0.07 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.61 -0.08 36 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 0.69 -0.11 35 0 11 0
29JUN27 9.00 P 0.00 0.00 0.00 0.79 -0.11 35 0 7 0
29JUN27 9.25 P 0.00 0.00 0.00 0.89 -0.12 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.05 -0.08 36 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.16 -0.10 36 0 3 0
29JUN27 10.00 P 1.36 1.36 1.36 1.30 -0.10 36 50 50 +50
29JUN27 10.50 P 0.00 0.00 0.00 1.58 -0.11 36 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.86 -0.17 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.20 -0.20 36 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.55 -0.22 35 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 2.93 -0.22 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.33 -0.22 36 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.74 -0.23 36 0 10 0
29JUN27 14.00 P 0.00 0.00 0.00 4.16 -0.24 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.60 -0.24 36 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.05 -0.25 35 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.51 -0.25 36 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.98 -0.25 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.45 -0.25 35 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.93 -0.25 35 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 7.42 -0.24 36 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.90 -0.25 35 0 0 0
TOTAL PUT 602 19,402 -166
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$ 0.95
30JUL26 0.50 C 0.00 0.00 0.00 0.46 -0.02 169 0 0 0
30JUL26 0.55 C 0.00 0.00 0.00 0.41 -0.02 147 0 0 0
30JUL26 0.60 C 0.00 0.00 0.00 0.36 -0.02 127 0 0 0
30JUL26 0.65 C 0.00 0.00 0.00 0.31 -0.02 109 0 0 0
30JUL26 0.70 C 0.00 0.00 0.00 0.26 -0.02 91 0 0 0
30JUL26 0.75 C 0.00 0.00 0.00 0.21 -0.02 75 0 0 0
30JUL26 0.80 C 0.00 0.00 0.00 0.16 -0.02 59 0 0 0
30JUL26 0.85 C 0.00 0.00 0.00 0.11 -0.02 43 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.05 -0.01 50 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.03 -0.01 50 0 0 0
30JUL26 1.05 C 0.01 0.01 0.01 0.01 -0.01 41 30 30 +30
30JUL26 1.10 C 0.00 0.00 0.00 0.01 0.00 52 0 260 0
30JUL26 1.15 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
30JUL26 1.20 C 0.00 0.00 0.00 0.01 0.00 72 0 90 0
30JUL26 1.25 C 0.00 0.00 0.00 0.01 0.00 81 0 13 0
30JUL26 1.30 C 0.00 0.00 0.00 0.01 0.00 89 0 90 0
30JUL26 1.35 C 0.00 0.00 0.00 0.01 0.00 96 0 2 0
30JUL26 1.40 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 1.45 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 1.50 C 0.00 0.00 0.00 0.01 0.00 116 0 0 0
30JUL26 1.55 C 0.00 0.00 0.00 0.01 0.00 123 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.01 0.00 128 0 0 0
28AUG26 0.50 C 0.00 0.00 0.00 0.46 -0.02 110 0 0 0
28AUG26 0.55 C 0.00 0.00 0.00 0.41 -0.02 96 0 0 0
28AUG26 0.60 C 0.00 0.00 0.00 0.36 -0.02 82 0 0 0
28AUG26 0.65 C 0.00 0.00 0.00 0.31 -0.02 70 0 0 0
28AUG26 0.70 C 0.00 0.00 0.00 0.26 -0.02 58 0 0 0
28AUG26 0.75 C 0.00 0.00 0.00 0.21 -0.02 48 0 0 0
28AUG26 0.80 C 0.00 0.00 0.00 0.17 -0.01 50 0 0 0
28AUG26 0.85 C 0.00 0.00 0.00 0.13 -0.01 48 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.05 0.00 47 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.02 -0.01 45 0 13 0
28AUG26 1.15 C 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 1.35 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 1.40 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 1.45 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 1.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 1.55 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 0.50 C 0.00 0.00 0.00 0.46 -0.02 84 0 0 0
29SEP26 0.55 C 0.00 0.00 0.00 0.41 -0.02 72 0 0 0
29SEP26 0.60 C 0.00 0.00 0.00 0.37 -0.01 80 0 0 0
29SEP26 0.65 C 0.00 0.00 0.00 0.32 -0.01 68 0 0 0
29SEP26 0.70 C 0.00 0.00 0.00 0.27 -0.01 58 0 0 0
29SEP26 0.75 C 0.00 0.00 0.00 0.22 -0.02 48 0 0 0
29SEP26 0.80 C 0.00 0.00 0.00 0.18 -0.01 47 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.14 -0.01 43 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.11 -0.02 44 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.06 0.00 42 0 75 0
29SEP26 1.05 C 0.00 0.00 0.00 0.04 0.00 40 0 5 0
29SEP26 1.10 C 0.00 0.00 0.00 0.03 0.00 42 0 50 0
29SEP26 1.15 C 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 1.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
29SEP26 1.35 C 0.00 0.00 0.00 0.01 0.00 50 0 260 0
29SEP26 1.40 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 1.45 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 1.50 C 0.00 0.00 0.00 0.01 0.00 61 0 10 0
29SEP26 1.55 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 1.65 C 0.00 0.00 0.00 0.01 0.00 70 0 6 0
29SEP26 1.70 C 0.00 0.00 0.00 0.01 0.00 73 0 94 0
29SEP26 1.75 C 0.00 0.00 0.00 0.01 0.00 76 0 11 0
29SEP26 1.80 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 0.00 81 0 2 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
29OCT26 0.50 C 0.00 0.00 0.00 0.46 -0.02 69 0 0 0
29OCT26 0.55 C 0.00 0.00 0.00 0.41 -0.03 59 0 0 0
29OCT26 0.60 C 0.00 0.00 0.00 0.37 -0.02 67 0 0 0
29OCT26 0.65 C 0.00 0.00 0.00 0.32 -0.01 57 0 0 0
29OCT26 0.70 C 0.00 0.00 0.00 0.27 -0.02 48 0 0 0
29OCT26 0.75 C 0.00 0.00 0.00 0.23 -0.01 48 0 0 0
29OCT26 0.80 C 0.00 0.00 0.00 0.19 -0.01 46 0 0 0
29OCT26 0.85 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.12 -0.01 42 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.06 0.00 44 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.01 - 49 0 0 -
30DEC26 0.50 C 0.00 0.00 0.00 0.46 -0.03 50 0 0 0
30DEC26 0.55 C 0.00 0.00 0.00 0.42 -0.02 59 0 0 0
30DEC26 0.60 C 0.00 0.00 0.00 0.37 -0.02 51 0 0 0
30DEC26 0.65 C 0.00 0.00 0.00 0.33 -0.01 52 0 0 0
30DEC26 0.70 C 0.00 0.00 0.00 0.28 -0.02 44 0 0 0
30DEC26 0.75 C 0.00 0.00 0.00 0.24 -0.02 43 0 0 0
30DEC26 0.80 C 0.00 0.00 0.00 0.21 -0.01 46 0 0 0
30DEC26 0.85 C 0.00 0.00 0.00 0.17 -0.02 42 0 10 0
30DEC26 0.90 C 0.00 0.00 0.00 0.14 -0.02 41 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.12 -0.01 43 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.10 -0.01 43 0 150 0
30DEC26 1.05 C 0.00 0.00 0.00 0.08 -0.01 42 0 80 0
30DEC26 1.10 C 0.00 0.00 0.00 0.07 0.00 44 0 30 0
30DEC26 1.15 C 0.00 0.00 0.00 0.05 -0.01 41 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.04 -0.01 41 0 50 0
30DEC26 1.25 C 0.00 0.00 0.00 0.03 0.00 40 0 20 0
30DEC26 1.30 C 0.00 0.00 0.00 0.02 0.00 38 0 30 0
30DEC26 1.35 C 0.00 0.00 0.00 0.01 0.00 34 0 53 0
30DEC26 1.40 C 0.00 0.00 0.00 0.01 0.00 37 0 7 0
30DEC26 1.45 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30DEC26 1.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
30DEC26 1.55 C 0.00 0.00 0.00 0.01 0.00 44 0 17 0
30DEC26 1.60 C 0.00 0.00 0.00 0.01 0.00 46 0 45 0
30DEC26 1.65 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.01 0.00 52 0 24 0
30DEC26 1.80 C 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30DEC26 1.85 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30MAR27 0.50 C 0.00 0.00 0.00 0.48 -0.01 63 0 0 0
30MAR27 0.55 C 0.00 0.00 0.00 0.43 -0.02 54 0 0 0
30MAR27 0.60 C 0.00 0.00 0.00 0.38 -0.02 47 0 0 0
30MAR27 0.65 C 0.00 0.00 0.00 0.34 -0.02 47 0 0 0
30MAR27 0.70 C 0.00 0.00 0.00 0.30 -0.02 45 0 0 0
30MAR27 0.75 C 0.00 0.00 0.00 0.26 -0.02 43 0 0 0
30MAR27 0.80 C 0.00 0.00 0.00 0.23 -0.01 44 0 0 0
30MAR27 0.85 C 0.00 0.00 0.00 0.20 -0.01 43 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.15 -0.01 43 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.13 0.00 43 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.11 0.00 43 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.08 -0.01 43 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.07 -0.01 43 0 71 0
30MAR27 1.25 C 0.00 0.00 0.00 0.06 -0.01 43 0 110 0
30MAR27 1.30 C 0.00 0.00 0.00 0.05 0.00 43 0 50 0
30MAR27 1.35 C 0.00 0.00 0.00 0.04 0.00 42 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.03 0.00 40 0 2 0
30MAR27 1.45 C 0.00 0.00 0.00 0.02 0.00 38 0 2 0
30MAR27 1.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 0.50 C 0.00 0.00 0.00 0.48 -0.03 52 0 0 0
29JUN27 0.55 C 0.00 0.00 0.00 0.43 -0.03 44 0 0 0
29JUN27 0.60 C 0.00 0.00 0.00 0.38 -0.03 38 0 0 0
29JUN27 0.65 C 0.00 0.00 0.00 0.36 -0.01 49 0 0 0
29JUN27 0.70 C 0.00 0.00 0.00 0.32 -0.01 46 0 0 0
29JUN27 0.75 C 0.00 0.00 0.00 0.28 -0.02 43 0 0 0
29JUN27 0.80 C 0.00 0.00 0.00 0.25 -0.01 43 0 0 0
29JUN27 0.85 C 0.00 0.00 0.00 0.22 -0.01 43 0 0 0
29JUN27 0.90 C 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.15 -0.01 42 0 0 0
29JUN27 1.05 C 0.00 0.00 0.00 0.13 -0.01 42 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.12 0.00 43 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.10 -0.01 42 0 300 0
29JUN27 1.20 C 0.00 0.00 0.00 0.09 0.00 42 0 10 0
29JUN27 1.25 C 0.00 0.00 0.00 0.08 0.00 43 0 30 0
29JUN27 1.30 C 0.00 0.00 0.00 0.07 0.00 43 0 2 0
29JUN27 1.35 C 0.00 0.00 0.00 0.06 0.00 42 0 0 0
29JUN27 1.40 C 0.00 0.00 0.00 0.05 0.00 41 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29JUN27 1.55 C 0.00 0.00 0.00 0.02 0.00 36 0 0 0
TOTAL CALL 30 2,231 +30
30JUL26 0.50 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
30JUL26 0.55 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
30JUL26 0.60 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
30JUL26 0.65 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 0.70 P 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 0.75 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 0.80 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
30JUL26 0.95 P 0.00 0.00 0.00 0.03 0.00 31 0 108 0
30JUL26 1.00 P 0.00 0.00 0.00 0.06 0.00 29 0 5 0
30JUL26 1.05 P 0.00 0.00 0.00 0.11 +0.02 43 0 23 0
30JUL26 1.10 P 0.00 0.00 0.00 0.15 +0.02 0 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.20 +0.02 0 0 0 0
30JUL26 1.20 P 0.00 0.00 0.00 0.25 +0.02 0 0 10 0
30JUL26 1.25 P 0.00 0.00 0.00 0.30 +0.02 0 0 0 0
30JUL26 1.30 P 0.00 0.00 0.00 0.35 +0.02 0 0 0 0
30JUL26 1.35 P 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
30JUL26 1.40 P 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
30JUL26 1.45 P 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
30JUL26 1.50 P 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
30JUL26 1.55 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.65 +0.02 0 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 0.00 102 0 0 0
28AUG26 0.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 0.65 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 0.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 0.75 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 0.80 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.02 0.00 42 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.04 +0.01 44 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.05 +0.01 36 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.08 0.00 36 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.12 +0.01 39 0 0 0
28AUG26 1.10 P 0.00 0.00 0.00 0.16 +0.01 38 0 2 0
28AUG26 1.15 P 0.00 0.00 0.00 0.20 +0.01 0 0 0 0
28AUG26 1.20 P 0.00 0.00 0.00 0.25 +0.02 0 0 0 0
28AUG26 1.25 P 0.00 0.00 0.00 0.30 +0.02 0 0 5 0
28AUG26 1.30 P 0.00 0.00 0.00 0.35 +0.02 0 0 0 0
28AUG26 1.35 P 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
28AUG26 1.40 P 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
28AUG26 1.45 P 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
28AUG26 1.50 P 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
28AUG26 1.55 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
29SEP26 0.50 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
29SEP26 0.55 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 0.60 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 0.65 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 0.70 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 0.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 0.80 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.03 +0.01 40 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 0.95 P 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
29SEP26 1.00 P 0.00 0.00 0.00 0.10 +0.01 40 0 61 0
29SEP26 1.05 P 0.13 0.13 0.13 0.13 +0.01 38 5 0 -5
29SEP26 1.10 P 0.00 0.00 0.00 0.17 +0.02 39 0 61 0
29SEP26 1.15 P 0.00 0.00 0.00 0.21 +0.02 37 0 1 0
29SEP26 1.20 P 0.00 0.00 0.00 0.25 +0.01 0 0 41 0
29SEP26 1.25 P 0.00 0.00 0.00 0.30 +0.02 0 0 1 0
29SEP26 1.30 P 0.00 0.00 0.00 0.35 +0.02 0 0 22 0
29SEP26 1.35 P 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
29SEP26 1.40 P 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
29SEP26 1.45 P 0.00 0.00 0.00 0.50 +0.02 0 0 0 0
29SEP26 1.50 P 0.00 0.00 0.00 0.55 +0.02 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.95 +0.02 0 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 1.00 +0.02 0 0 0 0
29SEP26 2.00 P 0.00 0.00 0.00 1.05 +0.02 0 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 1.15 +0.02 0 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 1.25 +0.02 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 1.35 +0.02 0 0 0 0
29OCT26 0.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29OCT26 0.55 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29OCT26 0.60 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 0.65 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29OCT26 0.70 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 0.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 0.80 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.04 +0.01 41 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.05 0.00 36 0 0 0
29OCT26 0.95 P 0.00 0.00 0.00 0.08 +0.01 39 0 0 0
29OCT26 1.00 P 0.10 0.10 0.10 0.10 0.00 35 20 20 +20
29OCT26 1.05 P 0.00 0.00 0.00 0.14 +0.01 38 0 0 0
29OCT26 1.10 P 0.00 0.00 0.00 0.18 +0.01 40 0 0 0
29OCT26 1.15 P 0.00 0.00 0.00 0.22 +0.02 40 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.26 +0.01 38 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.30 +0.01 0 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.35 +0.01 0 0 0 0
29OCT26 1.35 P 0.00 0.00 0.00 0.40 +0.02 0 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.45 +0.02 0 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.50 - 0 0 0 -
30DEC26 0.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30DEC26 0.55 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30DEC26 0.60 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 0.65 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 0.70 P 0.00 0.00 0.00 0.02 +0.01 44 0 0 0
30DEC26 0.75 P 0.00 0.00 0.00 0.03 +0.01 44 0 0 0
30DEC26 0.80 P 0.00 0.00 0.00 0.04 0.00 41 0 0 0
30DEC26 0.85 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.07 0.00 38 0 4 0
30DEC26 0.95 P 0.10 0.10 0.10 0.10 +0.01 40 5 0 -5
30DEC26 1.00 P 0.00 0.00 0.00 0.13 +0.01 40 0 27 0
30DEC26 1.05 P 0.00 0.00 0.00 0.16 +0.01 40 0 4 0
30DEC26 1.10 P 0.00 0.00 0.00 0.19 0.00 37 0 30 0
30DEC26 1.15 P 0.00 0.00 0.00 0.23 +0.01 38 0 12 0
30DEC26 1.20 P 0.00 0.00 0.00 0.27 +0.01 38 0 2 0
30DEC26 1.25 P 0.00 0.00 0.00 0.32 +0.01 42 0 0 0
30DEC26 1.30 P 0.00 0.00 0.00 0.36 +0.01 39 0 0 0
30DEC26 1.35 P 0.00 0.00 0.00 0.40 +0.01 0 0 60 0
30DEC26 1.40 P 0.00 0.00 0.00 0.45 +0.01 0 0 60 0
30DEC26 1.45 P 0.00 0.00 0.00 0.50 +0.01 0 0 0 0
30DEC26 1.50 P 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.60 +0.02 0 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.80 +0.02 0 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.85 +0.02 0 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.90 +0.02 0 0 0 0
30MAR27 0.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 0.55 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30MAR27 0.60 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30MAR27 0.65 P 0.00 0.00 0.00 0.02 +0.01 43 0 0 0
30MAR27 0.70 P 0.00 0.00 0.00 0.03 0.00 42 0 0 0
30MAR27 0.75 P 0.00 0.00 0.00 0.04 0.00 41 0 10 0
30MAR27 0.80 P 0.00 0.00 0.00 0.05 0.00 38 0 4 0
30MAR27 0.85 P 0.00 0.00 0.00 0.07 0.00 39 0 0 0
30MAR27 0.90 P 0.08 0.08 0.08 0.09 0.00 38 2 2 +2
30MAR27 0.95 P 0.00 0.00 0.00 0.12 +0.01 40 0 5 0
30MAR27 1.00 P 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
30MAR27 1.05 P 0.00 0.00 0.00 0.18 +0.01 40 0 1 0
30MAR27 1.10 P 0.00 0.00 0.00 0.22 +0.01 42 0 28 0
30MAR27 1.15 P 0.00 0.00 0.00 0.25 +0.01 39 0 1 0
30MAR27 1.20 P 0.00 0.00 0.00 0.29 +0.01 40 0 1 0
30MAR27 1.25 P 0.00 0.00 0.00 0.33 +0.01 40 0 2 0
30MAR27 1.30 P 0.00 0.00 0.00 0.37 +0.01 39 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.42 +0.01 42 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.46 +0.01 39 0 0 0
30MAR27 1.45 P 0.00 0.00 0.00 0.51 +0.01 42 0 0 0
30MAR27 1.50 P 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.70 +0.02 0 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.75 +0.02 0 0 0 0
29JUN27 0.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29JUN27 0.55 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 0.60 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
29JUN27 0.65 P 0.00 0.00 0.00 0.03 0.00 43 0 0 0
29JUN27 0.70 P 0.00 0.00 0.00 0.04 0.00 41 0 30 0
29JUN27 0.75 P 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
29JUN27 0.80 P 0.00 0.00 0.00 0.07 0.00 41 0 0 0
29JUN27 0.85 P 0.00 0.00 0.00 0.10 +0.01 43 0 0 0
29JUN27 0.90 P 0.10 0.10 0.10 0.11 0.00 39 5 5 +5
29JUN27 0.95 P 0.13 0.13 0.13 0.14 0.00 41 5 7 +5
29JUN27 1.00 P 0.00 0.00 0.00 0.17 +0.01 41 0 30 0
29JUN27 1.05 P 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
29JUN27 1.10 P 0.00 0.00 0.00 0.24 +0.01 42 0 0 0
29JUN27 1.15 P 0.00 0.00 0.00 0.27 +0.01 41 0 0 0
29JUN27 1.20 P 0.00 0.00 0.00 0.31 +0.01 41 0 0 0
29JUN27 1.25 P 0.00 0.00 0.00 0.35 +0.01 42 0 0 0
29JUN27 1.30 P 0.00 0.00 0.00 0.39 +0.01 42 0 0 0
29JUN27 1.35 P 0.00 0.00 0.00 0.43 +0.01 41 0 0 0
29JUN27 1.40 P 0.00 0.00 0.00 0.47 +0.01 40 0 0 0
29JUN27 1.45 P 0.00 0.00 0.00 0.52 +0.01 42 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.56 +0.01 40 0 0 0
29JUN27 1.55 P 0.00 0.00 0.00 0.60 +0.01 0 0 0 0
TOTAL PUT 42 687 +22
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CGN - CGN POWER CLOSING PRICE HK$ 2.68
30JUL26 1.90 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.73 -0.02 0 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.68 -0.03 0 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.58 -0.03 0 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.48 -0.03 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.38 -0.03 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.28 -0.02 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.19 -0.02 20 0 0 0
30JUL26 2.60 C 0.12 0.12 0.12 0.12 -0.02 25 3 23 +3
30JUL26 2.70 C 0.00 0.00 0.00 0.06 -0.02 24 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.03 -0.02 26 0 50 0
30JUL26 2.90 C 0.00 0.00 0.00 0.02 0.00 31 0 2 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 39 0 35 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 45 0 44 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 32 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 14 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 67 0 62 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 85 0 2 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 90 0 2 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.78 -0.03 0 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.74 -0.02 38 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.69 -0.03 35 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.58 -0.03 0 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.48 -0.03 0 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.39 -0.03 14 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.30 -0.03 22 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.23 -0.01 27 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.16 -0.02 27 0 20 0
28AUG26 2.70 C 0.10 0.10 0.10 0.11 -0.02 27 1 21 +1
28AUG26 2.80 C 0.00 0.00 0.00 0.07 -0.02 27 0 30 0
28AUG26 2.90 C 0.00 0.00 0.00 0.05 -0.01 30 0 2 0
28AUG26 3.00 C 0.05 0.05 0.05 0.03 -0.01 30 1 53 0
28AUG26 3.10 C 0.00 0.00 0.00 0.02 0.00 31 0 114 0
28AUG26 3.20 C 0.03 0.03 0.03 0.01 0.00 30 1 183 +1
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 34 0 2 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.79 -0.02 0 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.74 -0.02 0 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.70 -0.02 35 0 5 0
29SEP26 2.10 C 0.00 0.00 0.00 0.59 -0.03 0 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.40 -0.04 19 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.33 -0.02 27 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.26 -0.01 28 0 6 0
29SEP26 2.60 C 0.00 0.00 0.00 0.20 -0.02 28 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 0.14 -0.02 27 0 50 0
29SEP26 2.80 C 0.00 0.00 0.00 0.10 -0.02 27 0 34 0
29SEP26 2.90 C 0.00 0.00 0.00 0.08 -0.01 30 0 11 0
29SEP26 3.00 C 0.00 0.00 0.00 0.06 0.00 31 0 26 0
29SEP26 3.10 C 0.00 0.00 0.00 0.04 0.00 30 0 2 0
29SEP26 3.20 C 0.00 0.00 0.00 0.03 0.00 31 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.02 0.00 31 0 1 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 29 0 6 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 35 0 6 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 42 0 10 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 45 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 47 0 39 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.80 -0.02 29 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.75 -0.02 26 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.70 -0.02 24 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.60 -0.04 17 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.51 -0.03 24 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.42 -0.03 24 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.35 -0.02 27 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.23 -0.01 29 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.14 -0.01 30 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.10 -0.01 29 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.08 0.00 30 0 3 0
29OCT26 3.10 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.05 0.00 32 0 3 0
29OCT26 3.30 C 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.81 -0.02 25 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.75 -0.04 0 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.71 -0.03 19 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.62 -0.03 23 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.54 -0.01 26 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.46 -0.01 26 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.39 -0.01 27 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.27 0.00 28 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.18 -0.01 28 0 1 0
30DEC26 2.90 C 0.00 0.00 0.00 0.14 -0.01 28 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.09 -0.01 29 0 202 0
30DEC26 3.20 C 0.00 0.00 0.00 0.07 -0.01 29 0 321 0
30DEC26 3.30 C 0.00 0.00 0.00 0.06 0.00 30 0 100 0
30DEC26 3.40 C 0.00 0.00 0.00 0.04 -0.01 28 0 48 0
30DEC26 3.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 4 0
30DEC26 3.60 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 25 0 4 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 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 32 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 35 0 2 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 36 0 22 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 38 0 10 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.83 -0.04 25 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.79 -0.03 27 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.74 -0.02 25 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.66 -0.03 27 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.58 -0.01 27 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.51 -0.01 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.44 -0.01 27 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.37 -0.02 26 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.27 -0.01 27 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.23 -0.01 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.19 -0.01 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.14 -0.01 29 0 301 0
30MAR27 3.20 C 0.00 0.00 0.00 0.11 -0.01 28 0 607 0
30MAR27 3.30 C 0.00 0.00 0.00 0.09 -0.01 28 0 402 0
30MAR27 3.40 C 0.00 0.00 0.00 0.08 -0.01 29 0 706 0
30MAR27 3.50 C 0.00 0.00 0.00 0.06 -0.01 28 0 1,100 0
30MAR27 3.60 C 0.00 0.00 0.00 0.05 -0.01 28 0 500 0
30MAR27 3.70 C 0.00 0.00 0.00 0.04 -0.01 28 0 3 0
30MAR27 3.80 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.02 0.00 26 0 2 0
30MAR27 4.00 C 0.00 0.00 0.00 0.01 0.00 24 0 3 0
30MAR27 4.10 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 28 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 4.50 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29JUN27 1.90 C 0.00 0.00 0.00 0.85 -0.02 29 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.80 -0.02 27 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.76 -0.02 28 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.68 -0.02 28 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.60 -0.03 28 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.53 -0.03 28 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.46 -0.03 27 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.41 -0.02 29 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.35 -0.02 28 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.31 -0.01 29 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.26 -0.01 28 0 3 0
29JUN27 2.90 C 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.19 -0.01 28 0 1 0
29JUN27 3.10 C 0.00 0.00 0.00 0.16 -0.01 28 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.14 0.00 29 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.10 0.00 29 0 2 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 0.00 28 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 0.00 29 0 5 0
29JUN27 3.70 C 0.00 0.00 0.00 0.06 0.00 29 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.04 0.00 29 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
TOTAL CALL 6 5,351 +5
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 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 0.02 +0.01 30 0 41 0
30JUL26 2.60 P 0.00 0.00 0.00 0.04 +0.01 27 0 25 0
30JUL26 2.70 P 0.08 0.09 0.08 0.09 +0.01 29 9 41 +9
30JUL26 2.80 P 0.00 0.00 0.00 0.15 +0.01 28 0 46 0
30JUL26 2.90 P 0.00 0.00 0.00 0.24 +0.02 33 0 43 0
30JUL26 3.00 P 0.00 0.00 0.00 0.33 +0.02 35 0 83 0
30JUL26 3.10 P 0.00 0.00 0.00 0.43 +0.02 42 0 49 0
30JUL26 3.20 P 0.00 0.00 0.00 0.54 +0.02 57 0 16 0
30JUL26 3.30 P 0.00 0.00 0.00 0.63 +0.03 55 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.73 +0.03 61 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.83 +0.03 67 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.93 +0.03 72 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.03 +0.02 78 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.13 +0.03 82 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.23 +0.03 87 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.33 +0.03 92 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.43 +0.03 96 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 1.53 +0.03 100 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.63 +0.03 105 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.73 +0.03 109 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.83 +0.03 113 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 2.10 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 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 0.04 +0.01 27 0 13 0
28AUG26 2.60 P 0.00 0.00 0.00 0.08 +0.01 29 0 27 0
28AUG26 2.70 P 0.13 0.13 0.13 0.13 +0.02 30 1 21 +1
28AUG26 2.80 P 0.00 0.00 0.00 0.19 +0.01 30 0 25 0
28AUG26 2.90 P 0.00 0.00 0.00 0.26 +0.01 30 0 29 0
28AUG26 3.00 P 0.00 0.00 0.00 0.35 +0.02 33 0 40 0
28AUG26 3.10 P 0.00 0.00 0.00 0.44 +0.02 35 0 27 0
28AUG26 3.20 P 0.00 0.00 0.00 0.54 +0.02 40 0 5 0
28AUG26 3.30 P 0.00 0.00 0.00 0.63 +0.01 39 0 1 0
28AUG26 3.40 P 0.00 0.00 0.00 0.74 +0.03 49 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.84 +0.03 53 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.94 +0.04 57 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.04 +0.03 61 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.13 +0.03 58 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.23 +0.03 62 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.34 +0.04 72 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.44 +0.04 75 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 1.54 +0.04 78 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.64 +0.04 81 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.74 +0.04 84 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.84 +0.04 87 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 0.03 0.03 0.03 0.03 0.00 25 1 89 +1
29SEP26 2.50 P 0.00 0.00 0.00 0.07 +0.01 29 0 12 0
29SEP26 2.60 P 0.00 0.00 0.00 0.10 +0.01 28 0 20 0
29SEP26 2.70 P 0.00 0.00 0.00 0.16 +0.02 30 0 112 0
29SEP26 2.80 P 0.00 0.00 0.00 0.20 0.00 26 0 23 0
29SEP26 2.90 P 0.00 0.00 0.00 0.29 +0.03 31 0 34 0
29SEP26 3.00 P 0.00 0.00 0.00 0.37 +0.02 32 0 24 0
29SEP26 3.10 P 0.00 0.00 0.00 0.45 +0.02 32 0 25 0
29SEP26 3.20 P 0.00 0.00 0.00 0.54 +0.02 33 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 0.64 +0.02 37 0 3 0
29SEP26 3.40 P 0.00 0.00 0.00 0.74 +0.03 40 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.84 +0.03 44 0 2 0
29SEP26 3.60 P 0.00 0.00 0.00 0.94 +0.04 47 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.04 +0.03 50 0 1 0
29SEP26 3.80 P 0.00 0.00 0.00 1.13 +0.03 48 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.23 +0.03 51 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.34 +0.04 59 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.44 +0.04 62 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.54 +0.04 64 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.64 +0.04 67 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.74 +0.04 69 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.84 +0.04 71 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.92 +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 35 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 27 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.05 0.00 27 0 5 0
29OCT26 2.50 P 0.00 0.00 0.00 0.08 +0.01 27 0 10 0
29OCT26 2.60 P 0.00 0.00 0.00 0.12 +0.01 28 0 3 0
29OCT26 2.70 P 0.00 0.00 0.00 0.18 +0.02 30 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.31 +0.02 31 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.38 +0.01 30 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.47 +0.02 33 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.56 +0.03 34 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.65 +0.03 35 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.75 +0.04 39 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.84 +0.03 39 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.94 +0.04 42 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 29 0 1 0
30DEC26 2.30 P 0.00 0.00 0.00 0.05 0.00 27 0 1 0
30DEC26 2.40 P 0.00 0.00 0.00 0.08 0.00 28 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.11 0.00 27 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 0.15 0.00 27 0 15 0
30DEC26 2.70 P 0.00 0.00 0.00 0.21 +0.01 29 0 4 0
30DEC26 2.80 P 0.00 0.00 0.00 0.27 +0.01 29 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.33 +0.01 29 0 33 0
30DEC26 3.00 P 0.00 0.00 0.00 0.41 +0.02 30 0 19 0
30DEC26 3.10 P 0.00 0.00 0.00 0.48 +0.01 29 0 101 0
30DEC26 3.20 P 0.00 0.00 0.00 0.57 +0.02 31 0 211 0
30DEC26 3.30 P 0.00 0.00 0.00 0.66 +0.02 32 0 100 0
30DEC26 3.40 P 0.00 0.00 0.00 0.75 +0.03 33 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.84 +0.03 33 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.94 +0.02 35 0 1 0
30DEC26 3.70 P 0.00 0.00 0.00 1.04 +0.03 38 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.14 +0.04 40 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.23 +0.02 39 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.34 +0.04 44 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.44 +0.04 46 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.54 +0.04 48 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.64 +0.04 50 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.74 +0.04 52 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.84 +0.04 54 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 0 0
30MAR27 2.10 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.05 0.00 26 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.08 0.00 27 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.11 0.00 27 0 2 0
30MAR27 2.50 P 0.14 0.14 0.14 0.15 +0.01 28 1 6 +1
30MAR27 2.60 P 0.00 0.00 0.00 0.19 +0.01 27 0 3 0
30MAR27 2.70 P 0.00 0.00 0.00 0.24 +0.01 27 0 4 0
30MAR27 2.80 P 0.00 0.00 0.00 0.30 0.00 28 0 10 0
30MAR27 2.90 P 0.00 0.00 0.00 0.36 0.00 28 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.44 +0.01 29 0 27 0
30MAR27 3.10 P 0.00 0.00 0.00 0.51 0.00 29 0 301 0
30MAR27 3.20 P 0.00 0.00 0.00 0.59 +0.01 29 0 600 0
30MAR27 3.30 P 0.00 0.00 0.00 0.67 +0.01 29 0 407 0
30MAR27 3.40 P 0.00 0.00 0.00 0.76 +0.01 30 0 700 0
30MAR27 3.50 P 0.00 0.00 0.00 0.84 -0.01 29 0 1,100 0
30MAR27 3.60 P 0.00 0.00 0.00 0.94 +0.01 31 0 500 0
30MAR27 3.70 P 0.00 0.00 0.00 1.04 +0.02 33 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.14 +0.04 35 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.23 +0.02 34 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 1.34 +0.04 38 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.44 +0.04 40 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.54 +0.04 41 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.64 +0.04 43 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.74 +0.04 45 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.84 +0.04 46 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.92 +0.02 0 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.05 0.00 27 0 1 0
29JUN27 2.10 P 0.00 0.00 0.00 0.07 0.00 27 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.10 +0.01 28 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.13 +0.01 28 0 1 0
29JUN27 2.40 P 0.00 0.00 0.00 0.17 +0.01 28 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.21 +0.01 27 0 1 0
29JUN27 2.60 P 0.00 0.00 0.00 0.26 +0.01 27 0 10 0
29JUN27 2.70 P 0.00 0.00 0.00 0.31 +0.01 27 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.37 +0.02 27 0 2 0
29JUN27 2.90 P 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.50 +0.02 27 0 7 0
29JUN27 3.10 P 0.00 0.00 0.00 0.57 +0.02 26 0 5 0
29JUN27 3.20 P 0.00 0.00 0.00 0.64 0.00 26 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.72 +0.01 26 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.81 +0.02 27 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.89 -0.02 26 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.98 +0.01 26 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 1.06 +0.01 24 0 2 0
29JUN27 3.80 P 0.00 0.00 0.00 1.15 +0.01 24 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 1.26 +0.02 28 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 1.38 +0.05 34 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.44 +0.02 27 0 0 0
TOTAL PUT 12 5,248 +12
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHQ - CHINA HONGQIAO CLOSING PRICE HK$ 21.50
30JUL26 15.50 C 0.00 0.00 0.00 6.15 +0.68 86 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.57 +0.57 63 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 5.09 +0.68 62 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.66 +0.64 67 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 4.08 +0.57 48 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.70 +0.59 58 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 3.10 +0.38 40 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 2.85 +0.60 56 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 2.38 +0.52 50 0 60 0
30JUL26 20.00 C 0.00 0.00 0.00 2.00 +0.46 49 0 63 0
30JUL26 21.00 C 1.26 1.45 1.26 1.36 +0.35 49 21 40 0
30JUL26 22.00 C 1.24 1.24 1.13 0.90 +0.27 50 16 145 +16
30JUL26 23.00 C 0.44 0.80 0.44 0.58 +0.20 51 6 251 +3
30JUL26 24.00 C 0.32 0.42 0.32 0.35 +0.14 51 38 123 +10
30JUL26 25.00 C 0.20 0.28 0.20 0.20 +0.09 51 172 133 +54
30JUL26 26.00 C 0.12 0.15 0.12 0.11 +0.05 51 3 89 +1
30JUL26 27.00 C 0.00 0.00 0.00 0.06 +0.03 52 0 105 0
30JUL26 28.00 C 0.05 0.07 0.05 0.03 +0.01 51 63 119 +59
30JUL26 29.00 C 0.03 0.03 0.03 0.02 +0.01 54 5 112 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 54 0 88 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 58 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 0.03 0.03 0.03 0.01 0.00 67 2 101 +2
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 71 0 41 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 75 0 72 0
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 82 0 29 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 86 0 42 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 89 0 84 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 92 0 112 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 95 0 20 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 98 0 44 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 101 0 6 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 104 0 41 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 110 0 15 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 115 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 6.15 +0.65 53 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.63 +0.59 46 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 5.32 +0.61 59 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.75 +0.45 49 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 4.28 +0.42 46 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 3.91 +0.52 49 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 3.42 +0.48 44 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 3.24 +0.60 53 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 2.71 +0.40 46 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 2.46 +0.44 48 0 20 0
28AUG26 21.00 C 0.00 0.00 0.00 1.89 +0.40 49 0 47 0
28AUG26 22.00 C 1.31 1.65 1.31 1.42 +0.29 49 21 78 +11
28AUG26 23.00 C 1.30 1.30 1.30 1.07 +0.24 49 1 113 0
28AUG26 24.00 C 0.00 0.00 0.00 0.79 +0.20 50 0 88 0
28AUG26 25.00 C 0.00 0.00 0.00 0.56 +0.15 50 0 86 0
28AUG26 26.00 C 0.41 0.50 0.41 0.39 +0.11 49 3 54 +1
28AUG26 27.00 C 0.43 0.43 0.43 0.27 +0.09 49 3 85 0
28AUG26 28.00 C 0.00 0.00 0.00 0.18 +0.06 49 0 77 0
28AUG26 29.00 C 0.00 0.00 0.00 0.12 +0.04 49 0 130 0
28AUG26 30.00 C 0.12 0.17 0.12 0.08 +0.03 49 2 2 +1
28AUG26 31.00 C 0.00 0.00 0.00 0.06 +0.02 50 0 93 0
28AUG26 32.00 C 0.00 0.00 0.00 0.04 +0.02 50 0 68 0
28AUG26 33.00 C 0.00 0.00 0.00 0.03 +0.02 51 0 247 0
28AUG26 34.00 C 0.00 0.00 0.00 0.02 +0.01 51 0 87 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 49 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 59 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 62 0 16 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 6.43 +0.77 60 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.97 +0.74 57 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 5.45 +0.63 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 5.03 +0.64 51 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 4.65 +0.63 51 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 4.28 +0.63 51 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 3.90 +0.59 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 3.54 +0.55 50 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.21 +0.56 50 0 28 0
29SEP26 20.00 C 0.00 0.00 0.00 2.88 +0.47 49 0 56 0
29SEP26 21.00 C 2.33 2.33 2.33 2.27 +0.38 47 13 58 +13
29SEP26 22.00 C 0.00 0.00 0.00 1.80 +0.31 47 0 100 0
29SEP26 23.00 C 0.00 0.00 0.00 1.43 +0.25 47 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 1.14 +0.22 48 0 25 0
29SEP26 25.00 C 0.00 0.00 0.00 0.87 +0.18 48 0 63 0
29SEP26 26.00 C 0.68 0.68 0.68 0.67 +0.15 48 15 135 0
29SEP26 27.00 C 0.00 0.00 0.00 0.50 +0.11 47 0 51 0
29SEP26 28.00 C 0.52 0.52 0.52 0.38 +0.10 48 1 84 0
29SEP26 29.00 C 0.45 0.45 0.45 0.28 +0.07 47 3 46 0
29SEP26 30.00 C 0.00 0.00 0.00 0.21 +0.06 47 0 27 0
29SEP26 31.00 C 0.00 0.00 0.00 0.15 +0.04 47 0 43 0
29SEP26 32.00 C 0.00 0.00 0.00 0.11 +0.03 47 0 10 0
29SEP26 33.00 C 0.00 0.00 0.00 0.08 +0.02 47 0 19 0
29SEP26 34.00 C 0.00 0.00 0.00 0.06 +0.02 47 11 15 0
29SEP26 35.00 C 0.00 0.00 0.00 0.05 +0.02 48 0 45 0
29SEP26 36.00 C 0.00 0.00 0.00 0.03 +0.01 47 11 337 -11
29SEP26 37.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 45 0 225 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 47 0 617 0
29SEP26 40.00 C 0.05 0.05 0.05 0.01 0.00 48 9 817 +9
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 50 0 18 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 52 0 5 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,065 0
29SEP26 44.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 45.00 C 0.00 0.00 0.00 0.01 0.00 56 0 602 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 59 0 15 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 61 0 600 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 63 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 72 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 75 0 44 0
29OCT26 15.50 C 0.00 0.00 0.00 6.45 +0.66 51 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 6.07 +0.81 52 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 5.69 +0.70 53 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 5.16 +0.70 47 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.89 +0.78 51 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 4.39 +0.50 46 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.07 +0.54 47 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.82 +0.67 49 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.50 +0.54 49 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.18 +0.53 48 0 5 0
29OCT26 21.00 C 0.00 0.00 0.00 2.56 +0.38 46 0 31 0
29OCT26 22.00 C 2.27 2.27 2.27 2.10 +0.32 46 15 30 +15
29OCT26 23.00 C 0.00 0.00 0.00 1.72 +0.28 46 0 33 0
29OCT26 24.00 C 0.00 0.00 0.00 1.41 +0.24 47 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.16 +0.22 47 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 0.92 +0.18 47 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.73 +0.15 47 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.58 +0.13 47 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.45 +0.10 47 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.36 +0.09 47 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 6.61 +0.64 54 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 6.17 +0.61 52 0 4 0
30DEC26 16.50 C 0.00 0.00 0.00 5.76 +0.59 51 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 5.36 +0.57 50 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.98 +0.56 49 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 4.61 +0.54 49 0 0 0
30DEC26 18.50 C 4.59 4.59 4.59 4.27 +0.53 48 1 1 +1
30DEC26 19.00 C 0.00 0.00 0.00 3.94 +0.51 48 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 3.64 +0.50 47 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.35 +0.48 47 0 120 0
30DEC26 21.00 C 0.00 0.00 0.00 2.83 +0.45 47 200 335 +200
30DEC26 22.00 C 2.40 2.40 2.40 2.37 +0.40 47 201 232 +194
30DEC26 23.00 C 2.02 2.02 2.02 1.98 +0.36 46 15 15 +15
30DEC26 24.00 C 0.00 0.00 0.00 1.65 +0.33 46 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.36 +0.27 46 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 1.13 +0.25 46 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.93 +0.22 46 0 0 0
30DEC26 28.00 C 0.87 0.87 0.87 0.76 +0.18 46 2 5 +2
30DEC26 29.00 C 0.00 0.00 0.00 0.63 +0.17 46 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.51 +0.13 46 0 20 0
30DEC26 31.00 C 0.69 0.69 0.69 0.42 +0.12 45 2 15 0
30DEC26 32.00 C 0.00 0.00 0.00 0.34 +0.09 45 0 32 0
30DEC26 33.00 C 0.00 0.00 0.00 0.28 +0.08 45 0 17 0
30DEC26 34.00 C 0.00 0.00 0.00 0.23 +0.07 46 0 30 0
30DEC26 35.00 C 0.30 0.30 0.30 0.19 +0.06 46 40 1,478 +31
30DEC26 36.00 C 0.00 0.00 0.00 0.15 +0.05 45 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.13 +0.05 46 0 15 0
30DEC26 38.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 15 0
30DEC26 39.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.07 +0.02 46 0 17 0
30DEC26 41.00 C 0.17 0.17 0.17 0.06 +0.02 46 1 4 +1
30DEC26 42.00 C 0.00 0.00 0.00 0.05 +0.02 46 0 150 0
30DEC26 43.00 C 0.00 0.00 0.00 0.04 +0.02 46 0 2 0
30DEC26 44.00 C 0.00 0.00 0.00 0.03 +0.02 46 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.02 +0.01 44 0 1 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
30DEC26 48.00 C 0.00 0.00 0.00 0.01 0.00 44 0 1 0
30DEC26 49.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1 0
30MAR27 15.50 C 0.00 0.00 0.00 6.77 +0.58 51 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 6.37 +0.56 50 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 5.99 +0.55 49 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 5.63 +0.54 49 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 5.28 +0.52 48 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 4.96 +0.51 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 4.65 +0.50 48 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.35 +0.47 48 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 4.08 +0.46 47 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.82 +0.46 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.34 +0.41 47 0 2 0
30MAR27 22.00 C 0.00 0.00 0.00 2.91 +0.37 47 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.55 +0.36 46 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.21 +0.31 46 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 1.88 +0.25 45 0 2 0
30MAR27 26.00 C 0.00 0.00 0.00 1.67 +0.25 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.47 +0.25 46 0 251 0
30MAR27 28.00 C 0.00 0.00 0.00 1.27 +0.21 46 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.11 +0.23 46 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.96 +0.18 46 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.84 +0.16 46 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.73 +0.15 46 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.62 +0.12 46 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.55 +0.12 46 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.47 +0.10 46 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.41 +0.09 46 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.36 +0.09 46 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 0.31 +0.07 46 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.27 +0.07 46 0 15 0
30MAR27 40.00 C 0.00 0.00 0.00 0.23 +0.06 45 0 2 0
30MAR27 41.00 C 0.00 0.00 0.00 0.20 +0.05 45 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 0.17 +0.04 45 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.15 +0.04 45 0 700 0
30MAR27 44.00 C 0.00 0.00 0.00 0.13 +0.03 45 0 1,750 0
30MAR27 45.00 C 0.00 0.00 0.00 0.11 +0.02 45 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.10 +0.03 46 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 0.09 +0.03 46 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 0.08 +0.03 46 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 0.07 +0.03 46 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 7.15 +0.59 53 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 6.78 +0.56 52 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 6.44 +0.55 51 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.16 +0.58 52 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.87 +0.59 51 0 14 0
29JUN27 18.00 C 0.00 0.00 0.00 5.58 +0.61 51 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.19 +0.49 49 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.92 +0.47 49 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.66 +0.46 49 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.41 +0.44 48 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 3.95 +0.41 48 0 1 0
29JUN27 22.00 C 0.00 0.00 0.00 3.55 +0.38 48 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.19 +0.31 48 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 2.88 +0.30 48 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.59 +0.26 48 0 17 0
29JUN27 26.00 C 0.00 0.00 0.00 2.35 +0.25 48 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.12 +0.23 48 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.91 +0.20 48 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 1.76 +0.23 48 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 1.58 +0.20 48 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 1.42 +0.17 48 0 1 0
29JUN27 32.00 C 0.00 0.00 0.00 1.28 +0.16 48 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.19 +0.18 49 0 30 0
29JUN27 34.00 C 0.00 0.00 0.00 1.05 +0.13 48 0 2 0
29JUN27 35.00 C 0.00 0.00 0.00 0.97 +0.15 48 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.88 +0.14 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.79 +0.11 49 0 10 0
29JUN27 38.00 C 0.00 0.00 0.00 0.73 +0.12 49 0 23 0
TOTAL CALL 896 14,791 +628
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 5 0
30JUL26 16.50 P 0.05 0.05 0.05 0.02 -0.01 51 5 6 -5
30JUL26 17.00 P 0.06 0.06 0.06 0.04 -0.02 52 1 22 0
30JUL26 17.50 P 0.09 0.09 0.09 0.06 -0.03 51 1 16 -1
30JUL26 18.00 P 0.15 0.15 0.15 0.10 -0.05 51 1 7 0
30JUL26 18.50 P 0.14 0.14 0.14 0.16 -0.07 51 1 56 -1
30JUL26 19.00 P 0.18 0.18 0.18 0.24 -0.10 51 2 94 0
30JUL26 19.50 P 0.33 0.37 0.28 0.34 -0.15 50 13 30 -2
30JUL26 20.00 P 0.51 0.51 0.39 0.47 -0.20 50 6 515 -5
30JUL26 21.00 P 0.81 0.85 0.69 0.83 -0.30 49 8 97 +4
30JUL26 22.00 P 1.31 1.39 1.11 1.39 -0.38 51 52 181 +30
30JUL26 23.00 P 2.00 2.00 1.61 2.08 -0.45 53 71 183 +71
30JUL26 24.00 P 0.00 0.00 0.00 2.88 -0.42 55 0 196 0
30JUL26 25.00 P 0.00 0.00 0.00 3.54 -0.66 38 0 118 0
30JUL26 26.00 P 0.00 0.00 0.00 4.57 -0.64 50 0 117 0
30JUL26 27.00 P 5.11 5.11 5.11 5.55 -0.64 55 1 278 -1
30JUL26 28.00 P 0.00 0.00 0.00 6.51 -0.69 52 0 97 0
30JUL26 29.00 P 0.00 0.00 0.00 7.53 -0.78 64 0 85 0
30JUL26 30.00 P 0.00 0.00 0.00 8.50 -0.76 0 0 30 0
30JUL26 31.00 P 0.00 0.00 0.00 9.50 -0.76 0 0 1 0
30JUL26 32.00 P 0.00 0.00 0.00 10.52 -0.68 78 0 263 0
30JUL26 33.00 P 0.00 0.00 0.00 11.50 -0.72 0 0 62 0
30JUL26 34.00 P 0.00 0.00 0.00 12.50 -0.70 0 3 180 0
30JUL26 35.00 P 0.00 0.00 0.00 13.50 -0.70 0 0 165 0
30JUL26 36.00 P 0.00 0.00 0.00 14.50 -0.73 0 0 120 0
30JUL26 37.00 P 0.00 0.00 0.00 15.50 -0.76 0 0 45 0
30JUL26 38.00 P 0.00 0.00 0.00 16.50 -0.72 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 17.50 -0.72 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 18.50 -0.75 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 19.50 -0.72 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 20.50 -0.75 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 21.50 -0.62 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 22.50 -0.72 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 23.50 -0.62 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 24.50 -0.76 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 25.50 -0.73 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 26.50 -0.72 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.06 -0.02 50 0 3 0
28AUG26 16.00 P 0.00 0.00 0.00 0.09 -0.02 50 0 17 0
28AUG26 16.50 P 0.00 0.00 0.00 0.13 -0.04 50 0 89 0
28AUG26 17.00 P 0.00 0.00 0.00 0.18 -0.06 49 0 2 0
28AUG26 17.50 P 0.00 0.00 0.00 0.25 -0.07 49 0 1 0
28AUG26 18.00 P 0.29 0.29 0.28 0.34 -0.09 49 3 53 +3
28AUG26 18.50 P 0.00 0.00 0.00 0.45 -0.11 50 0 2 0
28AUG26 19.00 P 0.59 0.59 0.59 0.57 -0.15 49 1 15 -1
28AUG26 19.50 P 0.00 0.00 0.00 0.72 -0.18 49 0 34 0
28AUG26 20.00 P 0.88 0.88 0.74 0.88 -0.23 49 2 87 0
28AUG26 21.00 P 0.00 0.00 0.00 1.32 -0.30 49 0 53 0
28AUG26 22.00 P 1.79 1.79 1.69 1.87 -0.34 50 30 77 +29
28AUG26 23.00 P 2.29 2.29 2.29 2.49 -0.43 50 10 27 +7
28AUG26 24.00 P 0.00 0.00 0.00 3.22 -0.49 50 0 12 0
28AUG26 25.00 P 0.00 0.00 0.00 3.84 -0.72 44 0 32 0
28AUG26 26.00 P 0.00 0.00 0.00 4.87 -0.42 52 0 32 0
28AUG26 27.00 P 0.00 0.00 0.00 5.59 -0.67 43 0 77 0
28AUG26 28.00 P 0.00 0.00 0.00 6.60 -0.75 49 0 50 0
28AUG26 29.00 P 0.00 0.00 0.00 7.55 -0.76 49 0 88 0
28AUG26 30.00 P 0.00 0.00 0.00 8.52 -0.74 49 0 21 0
28AUG26 31.00 P 0.00 0.00 0.00 9.61 -0.65 63 0 48 0
28AUG26 32.00 P 0.00 0.00 0.00 10.56 -0.64 62 0 12 0
28AUG26 33.00 P 0.00 0.00 0.00 11.50 -0.72 0 0 30 0
28AUG26 34.00 P 0.00 0.00 0.00 12.51 -0.69 61 0 16 0
28AUG26 35.00 P 0.00 0.00 0.00 13.50 -0.70 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 14.57 -0.66 78 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 15.50 -0.76 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 16.53 -0.69 78 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 17.50 -0.72 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 18.61 -0.64 95 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 19.55 -0.68 90 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 20.50 -0.75 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 21.50 -0.72 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.14 -0.04 48 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.19 -0.05 47 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.26 -0.06 48 0 45 0
29SEP26 17.00 P 0.00 0.00 0.00 0.34 -0.08 48 0 15 0
29SEP26 17.50 P 0.45 0.45 0.45 0.44 -0.10 48 2 35 0
29SEP26 18.00 P 0.56 0.56 0.56 0.55 -0.12 48 1 57 0
29SEP26 18.50 P 0.00 0.00 0.00 0.69 -0.14 48 0 45 0
29SEP26 19.00 P 0.88 0.88 0.88 0.83 -0.17 47 1 26 0
29SEP26 19.50 P 0.00 0.00 0.00 1.00 -0.20 47 0 33 0
29SEP26 20.00 P 0.00 0.00 0.00 1.20 -0.22 47 0 77 0
29SEP26 21.00 P 1.61 1.61 1.50 1.65 -0.27 47 15 20 +11
29SEP26 22.00 P 2.09 2.09 2.09 2.18 -0.34 47 8 115 -3
29SEP26 23.00 P 2.56 2.56 2.56 2.81 -0.42 48 15 64 +15
29SEP26 24.00 P 0.00 0.00 0.00 3.47 -0.51 47 0 517 0
29SEP26 25.00 P 0.00 0.00 0.00 4.23 -0.55 48 0 83 0
29SEP26 26.00 P 0.00 0.00 0.00 5.03 -0.59 48 0 62 0
29SEP26 27.00 P 0.00 0.00 0.00 5.79 -0.70 45 0 64 0
29SEP26 28.00 P 0.00 0.00 0.00 6.72 -0.64 46 0 4 0
29SEP26 29.00 P 0.00 0.00 0.00 7.57 -0.75 42 0 10 0
29SEP26 30.00 P 0.00 0.00 0.00 8.53 -0.73 42 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 9.61 -0.65 52 0 14 0
29SEP26 32.00 P 0.00 0.00 0.00 10.56 -0.64 52 0 16 0
29SEP26 33.00 P 0.00 0.00 0.00 11.50 -0.72 0 0 29 0
29SEP26 34.00 P 0.00 0.00 0.00 12.51 -0.69 51 0 54 0
29SEP26 35.00 P 0.00 0.00 0.00 13.50 -0.70 0 0 37 0
29SEP26 36.00 P 0.00 0.00 0.00 14.57 -0.66 64 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 15.50 -0.76 0 0 15 0
29SEP26 38.00 P 0.00 0.00 0.00 16.53 -0.69 65 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 17.50 -0.72 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 18.61 -0.64 78 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 19.55 -0.68 75 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 20.50 -0.75 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 21.50 -0.72 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 22.50 -0.72 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 23.50 -0.66 0 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 24.58 -0.68 89 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 25.50 -0.73 0 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 26.50 -0.72 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 27.50 -0.66 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 28.50 -0.66 0 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 31.00 -0.68 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 33.50 -0.66 0 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 36.00 -0.67 0 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 38.50 -0.68 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.23 -0.05 47 0 2 0
29OCT26 16.00 P 0.00 0.00 0.00 0.30 -0.06 46 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.38 -0.09 47 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.49 -0.09 47 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.60 -0.12 47 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.73 -0.14 46 0 45 0
29OCT26 18.50 P 0.00 0.00 0.00 0.87 -0.16 46 0 15 0
29OCT26 19.00 P 0.00 0.00 0.00 1.02 -0.19 46 0 2 0
29OCT26 19.50 P 0.00 0.00 0.00 1.21 -0.21 46 0 1 0
29OCT26 20.00 P 0.00 0.00 0.00 1.42 -0.22 46 0 15 0
29OCT26 21.00 P 0.00 0.00 0.00 1.89 -0.27 46 0 3 0
29OCT26 22.00 P 0.00 0.00 0.00 2.45 -0.32 47 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.08 -0.37 47 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 3.70 -0.43 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 4.48 -0.51 47 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 5.27 -0.55 48 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.13 -0.56 49 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 6.87 -0.73 46 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 7.74 -0.73 45 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 8.73 -0.65 49 0 0 0
30DEC26 15.50 P 0.49 0.49 0.49 0.53 -0.05 45 1 1 +1
30DEC26 16.00 P 0.57 0.57 0.57 0.64 -0.06 45 1 1 +1
30DEC26 16.50 P 0.00 0.00 0.00 0.77 -0.06 45 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.91 -0.09 45 0 0 0
30DEC26 17.50 P 0.96 0.96 0.96 1.08 -0.09 45 2 11 +2
30DEC26 18.00 P 0.00 0.00 0.00 1.24 -0.12 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.45 -0.12 44 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.65 -0.15 44 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 1.88 -0.16 44 0 20 0
30DEC26 20.00 P 0.00 0.00 0.00 2.12 -0.17 44 0 124 0
30DEC26 21.00 P 0.00 0.00 0.00 2.64 -0.21 44 200 364 +200
30DEC26 22.00 P 3.03 3.03 2.85 3.22 -0.25 43 216 226 +204
30DEC26 23.00 P 0.00 0.00 0.00 3.85 -0.29 43 0 35 0
30DEC26 24.00 P 0.00 0.00 0.00 4.54 -0.31 43 0 104 0
30DEC26 25.00 P 5.08 5.08 5.08 5.25 -0.36 42 1 45 -1
30DEC26 26.00 P 0.00 0.00 0.00 6.02 -0.37 42 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 6.81 -0.40 41 0 31 0
30DEC26 28.00 P 0.00 0.00 0.00 7.62 -0.44 39 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 8.47 -0.45 38 0 14 0
30DEC26 30.00 P 0.00 0.00 0.00 9.32 -0.48 35 0 33 0
30DEC26 31.00 P 0.00 0.00 0.00 10.21 -0.49 31 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 11.10 -0.51 0 0 17 0
30DEC26 33.00 P 0.00 0.00 0.00 12.01 -0.51 0 0 15 0
30DEC26 34.00 P 0.00 0.00 0.00 12.92 -0.53 0 3 5 +3
30DEC26 35.00 P 0.00 0.00 0.00 13.84 -0.54 0 0 1,426 0
30DEC26 36.00 P 0.00 0.00 0.00 14.77 -0.59 0 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 15.71 -0.64 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 16.65 -0.66 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.13 -0.13 45 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.11 -0.16 45 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 20.09 -0.14 45 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.07 -0.18 45 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 22.05 -0.17 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 23.04 -0.20 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 24.02 -0.18 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 25.01 -0.25 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 25.99 -0.25 44 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 26.98 -0.24 45 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 27.97 -0.19 46 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.85 -0.07 45 0 15 0
30MAR27 16.00 P 0.00 0.00 0.00 0.99 -0.09 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 1.15 -0.10 45 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.32 -0.10 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.49 -0.14 44 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.70 -0.14 44 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.91 -0.14 44 0 15 0
30MAR27 19.00 P 0.00 0.00 0.00 2.13 -0.17 44 0 46 0
30MAR27 19.50 P 0.00 0.00 0.00 2.37 -0.18 44 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.62 -0.19 44 0 15 0
30MAR27 21.00 P 0.00 0.00 0.00 3.16 -0.22 44 0 15 0
30MAR27 22.00 P 0.00 0.00 0.00 3.73 -0.26 44 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 4.36 -0.27 43 0 5 0
30MAR27 24.00 P 0.00 0.00 0.00 5.02 -0.31 43 0 500 0
30MAR27 25.00 P 0.00 0.00 0.00 5.73 -0.32 43 0 2 0
30MAR27 26.00 P 0.00 0.00 0.00 6.45 -0.37 42 0 2 0
30MAR27 27.00 P 0.00 0.00 0.00 7.22 -0.37 42 0 1 0
30MAR27 28.00 P 0.00 0.00 0.00 8.00 -0.41 41 0 2 0
30MAR27 29.00 P 0.00 0.00 0.00 8.82 -0.41 40 0 1 0
30MAR27 30.00 P 0.00 0.00 0.00 9.64 -0.45 39 0 2 0
30MAR27 31.00 P 0.00 0.00 0.00 10.49 -0.46 38 0 4 0
30MAR27 32.00 P 0.00 0.00 0.00 11.36 -0.47 36 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 12.23 -0.49 32 0 2 0
30MAR27 34.00 P 0.00 0.00 0.00 13.12 -0.50 20 0 1 0
30MAR27 35.00 P 0.00 0.00 0.00 14.02 -0.51 0 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 14.93 -0.52 0 0 1 0
30MAR27 37.00 P 0.00 0.00 0.00 15.85 -0.52 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 16.77 -0.57 0 0 2 0
30MAR27 39.00 P 0.00 0.00 0.00 18.13 -0.15 39 0 2 0
30MAR27 40.00 P 0.00 0.00 0.00 19.11 -0.26 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 20.09 -0.21 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 21.14 -0.13 45 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 22.11 -0.11 45 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 23.09 -0.15 45 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 24.06 -0.14 45 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 25.05 -0.21 46 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 26.03 -0.21 46 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 27.01 -0.21 46 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 27.99 -0.20 45 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.37 -0.15 49 0 10 0
29JUN27 16.00 P 0.00 0.00 0.00 1.53 -0.19 48 0 22 0
29JUN27 16.50 P 0.00 0.00 0.00 1.77 -0.15 49 0 1 0
29JUN27 17.00 P 0.00 0.00 0.00 1.96 -0.18 49 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.18 -0.19 49 0 2 0
29JUN27 18.00 P 0.00 0.00 0.00 2.42 -0.19 49 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.65 -0.21 49 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.89 -0.24 49 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.16 -0.24 49 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 3.43 -0.26 49 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 4.00 -0.29 49 0 15 0
29JUN27 22.00 P 0.00 0.00 0.00 4.62 -0.30 50 0 17 0
29JUN27 23.00 P 0.00 0.00 0.00 5.28 -0.32 50 0 38 0
29JUN27 24.00 P 0.00 0.00 0.00 5.96 -0.37 50 0 2 0
29JUN27 25.00 P 0.00 0.00 0.00 6.61 -0.48 49 0 5 0
29JUN27 26.00 P 0.00 0.00 0.00 7.30 -0.55 49 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 8.10 -0.53 49 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 8.84 -0.61 49 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 9.66 -0.60 49 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.50 -0.61 49 0 15 0
29JUN27 31.00 P 0.00 0.00 0.00 11.34 -0.62 49 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.21 -0.62 49 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.10 -0.61 50 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.06 -0.54 51 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.94 -0.55 51 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.77 -0.62 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.69 -0.62 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.60 -0.63 50 0 0 0
TOTAL PUT 677 8,710 +561
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CHT - CHINA MOBILE LTD CLOSING PRICE HK$ 77.15
10JUL26 48.00 C 0.00 0.00 0.00 29.17 +0.21 153 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 28.17 +0.26 146 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 27.17 +0.44 139 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 24.67 +0.22 121 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 22.17 +0.22 105 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 19.65 +0.19 0 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 17.15 +0.19 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 14.67 +0.26 0 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 12.17 +0.43 0 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 9.67 +0.43 0 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 7.17 +0.43 0 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 4.76 +0.51 39 0 60 0
10JUL26 75.00 C 0.00 0.00 0.00 2.28 +0.43 23 0 17 0
10JUL26 77.50 C 0.29 0.52 0.29 0.43 +0.06 17 90 531 +60
10JUL26 80.00 C 0.04 0.04 0.03 0.03 0.00 20 227 365 +192
10JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
17JUL26 49.00 C 0.00 0.00 0.00 28.19 - 0 0 0 -
17JUL26 50.00 C 0.00 0.00 0.00 27.19 - 0 0 0 -
17JUL26 52.50 C 0.00 0.00 0.00 24.69 - 0 0 0 -
17JUL26 55.00 C 0.00 0.00 0.00 22.20 - 58 0 0 -
17JUL26 57.50 C 0.00 0.00 0.00 19.70 - 0 0 0 -
17JUL26 60.00 C 0.00 0.00 0.00 17.20 - 0 0 0 -
17JUL26 62.50 C 0.00 0.00 0.00 14.71 - 43 0 0 -
17JUL26 65.00 C 0.00 0.00 0.00 12.21 - 33 0 0 -
17JUL26 67.50 C 0.00 0.00 0.00 9.71 - 0 0 0 -
17JUL26 70.00 C 0.00 0.00 0.00 7.21 - 0 0 0 -
17JUL26 72.50 C 0.00 0.00 0.00 4.76 - 20 0 0 -
17JUL26 75.00 C 0.00 0.00 0.00 2.48 - 19 0 0 -
17JUL26 77.50 C 0.46 0.80 0.46 0.73 - 16 69 69 -
17JUL26 80.00 C 0.13 0.15 0.12 0.14 - 17 100 100 -
17JUL26 82.50 C 0.00 0.00 0.00 0.03 - 19 0 0 -
17JUL26 85.00 C 0.00 0.00 0.00 0.01 - 23 0 0 -
17JUL26 87.50 C 0.00 0.00 0.00 0.01 - 29 0 0 -
17JUL26 90.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
17JUL26 92.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
17JUL26 95.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
17JUL26 97.50 C 0.00 0.00 0.00 0.01 - 50 0 0 -
17JUL26 100.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
17JUL26 102.50 C 0.00 0.00 0.00 0.01 - 60 0 0 -
17JUL26 105.00 C 0.00 0.00 0.00 0.01 - 65 0 0 -
17JUL26 107.50 C 0.00 0.00 0.00 0.01 - 69 0 0 -
30JUL26 48.00 C 0.00 0.00 0.00 29.20 +0.24 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 28.20 +0.29 0 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 27.20 +0.43 0 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 24.74 +0.29 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 22.21 +0.26 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 19.72 +0.26 0 0 2 0
30JUL26 60.00 C 0.00 0.00 0.00 17.22 +0.26 0 0 1 0
30JUL26 62.50 C 0.00 0.00 0.00 14.77 +0.36 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 12.28 +0.44 24 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 9.78 +0.43 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 7.30 +0.42 17 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 4.88 +0.37 16 0 30 0
30JUL26 75.00 C 2.71 2.75 2.71 2.75 +0.35 16 4 91 -2
30JUL26 77.50 C 0.88 1.18 0.88 1.13 +0.16 15 69 1,692 +41
30JUL26 80.00 C 0.26 0.40 0.26 0.36 +0.01 15 447 3,608 +201
30JUL26 82.50 C 0.12 0.12 0.11 0.09 -0.03 16 237 1,371 +1
30JUL26 85.00 C 0.05 0.05 0.05 0.02 -0.03 17 19 2,702 +19
30JUL26 87.50 C 0.03 0.03 0.03 0.01 -0.01 19 4 1,357 0
30JUL26 90.00 C 0.02 0.02 0.02 0.01 0.00 23 8 1,727 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 27 0 1,063 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 30 0 965 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 34 0 158 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 37 0 90 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 40 0 106 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 46 0 81 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 29.29 +0.33 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 28.32 +0.41 0 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 27.32 +0.44 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 24.80 +0.35 0 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.31 +0.36 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 19.82 +0.36 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 17.33 +0.37 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 14.84 +0.36 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 12.44 +0.44 18 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 9.98 +0.46 17 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 7.59 +0.48 17 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 5.43 +0.63 18 0 197 0
28AUG26 75.00 C 3.03 3.03 3.03 3.37 +0.43 16 1 895 +1
28AUG26 77.50 C 1.40 1.74 1.40 1.73 +0.11 14 84 813 +81
28AUG26 80.00 C 0.64 0.85 0.64 0.95 +0.05 16 401 1,075 +341
28AUG26 82.50 C 0.40 0.40 0.37 0.53 +0.03 17 8 1,096 -3
28AUG26 85.00 C 0.00 0.00 0.00 0.30 +0.02 19 0 1,315 0
28AUG26 87.50 C 0.10 0.10 0.10 0.17 +0.01 20 200 807 +147
28AUG26 90.00 C 0.05 0.05 0.05 0.11 +0.01 22 1 1,033 -1
28AUG26 92.50 C 0.00 0.00 0.00 0.07 +0.01 23 0 463 0
28AUG26 95.00 C 0.00 0.00 0.00 0.04 0.00 24 0 203 0
28AUG26 97.50 C 0.00 0.00 0.00 0.03 0.00 26 0 78 0
28AUG26 100.00 C 0.00 0.00 0.00 0.02 0.00 27 0 40 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 31 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 33 0 20 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 35 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 29.34 +0.38 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 28.36 +0.25 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 27.36 +0.33 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 24.87 +0.25 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 22.38 +0.43 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 19.90 +0.25 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 17.42 +0.26 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 14.92 +0.24 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 12.45 +0.43 0 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 9.98 +0.43 15 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 7.59 +0.45 16 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 5.43 +0.54 17 0 125 0
29SEP26 75.00 C 3.12 3.34 3.12 3.37 +0.32 15 11 2,242 +1
29SEP26 77.50 C 1.59 1.91 1.59 1.73 +0.11 14 91 788 +3
29SEP26 80.00 C 0.89 1.00 0.88 0.95 +0.05 15 70 1,773 +52
29SEP26 82.50 C 0.48 0.48 0.48 0.53 +0.03 17 60 2,335 +30
29SEP26 85.00 C 0.25 0.27 0.25 0.30 +0.02 18 91 5,463 +89
29SEP26 87.50 C 0.00 0.00 0.00 0.17 +0.01 19 0 3,251 0
29SEP26 90.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 4,297 0
29SEP26 92.50 C 0.00 0.00 0.00 0.07 +0.01 21 0 1,256 0
29SEP26 95.00 C 0.00 0.00 0.00 0.04 0.00 22 0 1,438 0
29SEP26 97.50 C 0.00 0.00 0.00 0.03 0.00 23 0 120 0
29SEP26 100.00 C 0.00 0.00 0.00 0.02 0.00 24 0 241 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 29 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 29.39 +0.29 45 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 28.36 +0.25 0 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 27.43 +0.32 46 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 24.87 +0.24 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 22.38 +0.24 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.90 +0.25 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.42 +0.26 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 14.92 +0.24 0 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 12.46 +0.44 18 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 9.99 +0.43 16 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 7.59 +0.43 16 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 5.43 +0.50 16 0 30 0
29OCT26 75.00 C 0.00 0.00 0.00 3.39 +0.28 15 0 0 0
29OCT26 77.50 C 1.95 1.95 1.87 1.77 +0.14 13 6 160 +1
29OCT26 80.00 C 1.08 1.09 1.07 0.95 +0.05 14 7 130 -4
29OCT26 82.50 C 0.59 0.62 0.59 0.53 +0.03 15 5 11 +5
29OCT26 85.00 C 0.36 0.36 0.36 0.30 +0.02 16 30 64 +26
29OCT26 87.50 C 0.00 0.00 0.00 0.17 +0.01 16 0 21 0
29OCT26 90.00 C 0.00 0.00 0.00 0.11 +0.01 17 0 40 0
29OCT26 92.50 C 0.00 0.00 0.00 0.07 +0.01 18 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 29.39 +0.29 40 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 28.41 +0.30 41 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 27.43 +0.32 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 24.91 +0.28 33 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 22.38 +0.24 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 19.95 +0.30 28 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 17.42 +0.26 0 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 14.92 +0.24 0 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 12.46 +0.44 16 0 4 0
30DEC26 67.50 C 0.00 0.00 0.00 10.00 +0.43 15 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 7.62 +0.40 15 0 30 0
30DEC26 72.50 C 4.92 4.92 4.92 5.44 +0.27 14 19 125 +19
30DEC26 75.00 C 3.65 3.65 3.65 3.70 +0.30 15 2 2,043 0
30DEC26 77.50 C 0.00 0.00 0.00 2.23 +0.18 14 0 1,464 0
30DEC26 80.00 C 1.51 1.59 1.51 1.34 +0.13 14 51 2,085 +13
30DEC26 82.50 C 0.94 1.05 0.94 0.80 +0.09 14 43 1,887 +43
30DEC26 85.00 C 0.64 0.70 0.64 0.47 +0.07 14 130 7,402 -23
30DEC26 87.50 C 0.45 0.45 0.45 0.27 +0.04 14 30 3,947 0
30DEC26 90.00 C 0.00 0.00 0.00 0.15 +0.02 15 0 4,326 0
30DEC26 92.50 C 0.00 0.00 0.00 0.09 +0.02 15 0 1,193 0
30DEC26 95.00 C 0.00 0.00 0.00 0.05 +0.01 15 0 894 0
30DEC26 97.50 C 0.00 0.00 0.00 0.03 0.00 15 0 470 0
30DEC26 100.00 C 0.00 0.00 0.00 0.02 0.00 16 0 206 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 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 29.39 +0.29 36 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 28.41 +0.30 36 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 27.43 +0.32 35 0 5 0
30MAR27 52.50 C 0.00 0.00 0.00 24.91 +0.28 30 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 22.38 +0.24 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 19.95 +0.30 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 17.42 +0.26 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 14.92 +0.24 0 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 12.46 +0.43 14 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 10.03 +0.41 14 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 7.75 +0.38 14 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.92 +0.30 15 0 138 0
30MAR27 75.00 C 0.00 0.00 0.00 4.27 +0.25 14 0 840 0
30MAR27 77.50 C 0.00 0.00 0.00 2.99 +0.18 14 0 1,142 0
30MAR27 80.00 C 0.00 0.00 0.00 2.05 +0.07 14 0 402 0
30MAR27 82.50 C 1.63 1.63 1.63 1.42 +0.04 14 20 679 0
30MAR27 85.00 C 0.00 0.00 0.00 0.97 +0.02 14 0 492 0
30MAR27 87.50 C 0.00 0.00 0.00 0.66 +0.01 14 0 522 0
30MAR27 90.00 C 0.00 0.00 0.00 0.44 0.00 15 0 939 0
30MAR27 92.50 C 0.00 0.00 0.00 0.29 0.00 15 0 712 0
30MAR27 95.00 C 0.00 0.00 0.00 0.19 -0.01 15 0 445 0
30MAR27 97.50 C 0.00 0.00 0.00 0.13 0.00 15 0 215 0
30MAR27 100.00 C 0.23 0.23 0.23 0.08 -0.01 15 4 141 -3
30MAR27 102.50 C 0.00 0.00 0.00 0.06 0.00 16 0 35 0
30MAR27 105.00 C 0.00 0.00 0.00 0.04 0.00 16 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.03 0.00 16 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.02 0.00 16 0 174 0
30MAR27 112.50 C 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 29.39 +0.29 32 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 28.41 +0.30 32 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 27.43 +0.32 32 0 10 0
29JUN27 52.50 C 0.00 0.00 0.00 24.91 +0.28 27 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 22.38 +0.24 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 19.95 +0.30 22 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 17.42 +0.26 17 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 14.92 +0.24 0 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 12.47 +0.40 14 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 10.16 +0.34 14 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.13 +0.26 14 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 6.56 +0.36 15 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 5.10 +0.26 15 0 1,001 0
29JUN27 77.50 C 4.00 4.00 4.00 4.01 +0.14 15 2 171 0
29JUN27 80.00 C 2.96 2.96 2.96 3.14 +0.16 15 100 502 0
29JUN27 82.50 C 0.00 0.00 0.00 2.47 +0.21 15 0 353 0
29JUN27 85.00 C 0.00 0.00 0.00 1.94 +0.26 16 0 2,992 0
29JUN27 87.50 C 1.32 1.34 1.32 1.53 +0.29 16 4 494 +4
29JUN27 90.00 C 1.03 1.04 1.02 1.21 +0.26 17 35 336 +35
29JUN27 92.50 C 0.00 0.00 0.00 0.96 +0.29 17 0 306 0
29JUN27 95.00 C 0.00 0.00 0.00 0.75 +0.28 17 0 348 0
29JUN27 97.50 C 0.52 0.52 0.52 0.61 +0.28 18 4 4 +4
29JUN27 100.00 C 0.00 0.00 0.00 0.48 +0.25 18 0 4 0
29JUN27 102.50 C 0.32 0.32 0.32 0.40 +0.24 18 4 4 +4
29JUN27 105.00 C 0.00 0.00 0.00 0.32 +0.22 19 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 0.27 +0.20 19 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.21 +0.16 19 0 28 0
29JUN27 112.50 C 0.00 0.00 0.00 0.18 +0.15 20 0 4 0
29JUN27 115.00 C 0.00 0.00 0.00 0.15 +0.13 20 0 0 0
TOTAL CALL 2,788 89,589 +1,377
10JUL26 48.00 P 0.01 0.01 0.01 0.01 0.00 166 1 1 +1
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 122 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 107 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 27 0 118 0
10JUL26 75.00 P 0.00 0.00 0.00 0.04 -0.11 17 0 356 0
10JUL26 77.50 P 0.85 0.85 0.66 0.72 -0.41 16 3 255 0
10JUL26 80.00 P 0.00 0.00 0.00 2.86 -0.45 19 0 12 0
10JUL26 82.50 P 6.06 6.06 6.06 5.35 -0.45 0 1 1 +1
10JUL26 85.00 P 0.00 0.00 0.00 7.85 -0.45 0 0 0 0
10JUL26 87.50 P 0.00 0.00 0.00 10.35 -0.45 0 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 12.85 -0.45 0 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 15.45 -0.35 96 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 17.94 -0.36 105 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 20.44 -0.36 116 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 22.94 -0.36 126 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 25.45 -0.35 138 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 27.94 -0.36 146 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 30.44 -0.36 154 0 0 0
17JUL26 49.00 P 0.00 0.00 0.00 0.01 - 96 0 0 -
17JUL26 50.00 P 0.00 0.00 0.00 0.01 - 92 0 0 -
17JUL26 52.50 P 0.00 0.00 0.00 0.01 - 82 0 0 -
17JUL26 55.00 P 0.00 0.00 0.00 0.01 - 73 0 0 -
17JUL26 57.50 P 0.00 0.00 0.00 0.01 - 65 0 0 -
17JUL26 60.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
17JUL26 62.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
17JUL26 65.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
17JUL26 67.50 P 0.00 0.00 0.00 0.01 - 32 0 0 -
17JUL26 70.00 P 0.00 0.00 0.00 0.01 - 24 0 0 -
17JUL26 72.50 P 0.00 0.00 0.00 0.03 - 19 0 0 -
17JUL26 75.00 P 0.30 0.30 0.16 0.19 - 16 141 64 -
17JUL26 77.50 P 1.05 1.05 0.93 0.98 - 15 114 84 -
17JUL26 80.00 P 0.00 0.00 0.00 2.86 - 12 0 0 -
17JUL26 82.50 P 0.00 0.00 0.00 5.35 - 0 0 0 -
17JUL26 85.00 P 0.00 0.00 0.00 7.85 - 0 0 0 -
17JUL26 87.50 P 0.00 0.00 0.00 10.35 - 0 0 0 -
17JUL26 90.00 P 0.00 0.00 0.00 12.85 - 0 0 0 -
17JUL26 92.50 P 0.00 0.00 0.00 15.45 - 59 0 0 -
17JUL26 95.00 P 0.00 0.00 0.00 17.95 - 67 0 0 -
17JUL26 97.50 P 0.00 0.00 0.00 20.45 - 73 0 0 -
17JUL26 100.00 P 0.00 0.00 0.00 22.95 - 80 0 0 -
17JUL26 102.50 P 0.00 0.00 0.00 25.45 - 86 0 0 -
17JUL26 105.00 P 0.00 0.00 0.00 27.95 - 92 0 0 -
17JUL26 107.50 P 0.00 0.00 0.00 30.45 - 97 0 0 -
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 38 0 4 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30JUL26 70.00 P 0.03 0.03 0.03 0.02 -0.01 18 90 528 +3
30JUL26 72.50 P 0.12 0.12 0.12 0.09 -0.06 16 30 1,200 +30
30JUL26 75.00 P 0.54 0.54 0.36 0.40 -0.16 15 75 2,862 +48
30JUL26 77.50 P 1.75 1.75 1.24 1.27 -0.32 14 167 3,034 +103
30JUL26 80.00 P 3.70 3.70 3.10 2.99 -0.62 13 10 3,605 -7
30JUL26 82.50 P 0.00 0.00 0.00 5.36 -0.48 15 0 2,297 0
30JUL26 85.00 P 0.00 0.00 0.00 7.85 -0.45 0 0 8 0
30JUL26 87.50 P 0.00 0.00 0.00 10.35 -0.45 0 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 12.85 -0.45 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 15.45 -0.35 42 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 17.95 -0.35 47 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 20.45 -0.35 52 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 22.95 -0.35 57 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 25.45 -0.35 61 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 27.95 -0.35 65 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 30.45 -0.35 69 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 32.95 -0.35 73 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 35.45 -0.35 77 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 37.94 -0.36 80 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 40.45 -0.35 84 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 25 0 114 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 22 0 223 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
28AUG26 67.50 P 0.07 0.07 0.07 0.05 +0.03 18 30 260 +30
28AUG26 70.00 P 0.00 0.00 0.00 0.14 +0.04 17 0 387 0
28AUG26 72.50 P 0.35 0.36 0.35 0.36 -0.01 16 10 1,038 +3
28AUG26 75.00 P 1.10 1.16 0.83 0.86 -0.17 15 219 2,160 +128
28AUG26 77.50 P 2.27 2.27 1.90 1.89 -0.33 15 86 2,177 +2
28AUG26 80.00 P 3.81 3.81 3.64 3.49 -0.56 16 37 2,015 -35
28AUG26 82.50 P 5.70 5.70 5.60 5.64 -0.60 18 5 858 -5
28AUG26 85.00 P 0.00 0.00 0.00 8.15 -0.48 23 0 1,044 0
28AUG26 87.50 P 0.00 0.00 0.00 10.53 -0.28 25 0 494 0
28AUG26 90.00 P 0.00 0.00 0.00 13.02 -0.28 29 0 439 0
28AUG26 92.50 P 0.00 0.00 0.00 15.50 -0.30 32 0 300 0
28AUG26 95.00 P 0.00 0.00 0.00 17.98 -0.87 35 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 20.47 -0.33 38 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 22.96 -0.89 41 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 25.45 -0.35 44 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 27.95 -0.35 47 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 30.45 -0.90 50 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 32.95 -0.35 53 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 35.45 -0.90 55 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 37.94 -0.36 58 0 30 0
28AUG26 117.50 P 0.00 0.00 0.00 40.45 -0.35 61 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 32 0 90 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 0 60 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 20 0 186 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 17 0 238 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 -0.02 16 0 369 0
29SEP26 65.00 P 0.00 0.00 0.00 0.07 -0.04 15 0 348 0
29SEP26 67.50 P 0.24 0.24 0.21 0.21 -0.06 15 8 1,350 0
29SEP26 70.00 P 0.47 0.47 0.47 0.51 -0.14 14 30 3,881 +30
29SEP26 72.50 P 1.20 1.20 1.02 1.14 -0.20 14 99 2,106 +84
29SEP26 75.00 P 2.34 2.34 2.05 2.18 -0.28 13 26 4,194 -24
29SEP26 77.50 P 0.00 0.00 0.00 3.69 -0.33 13 0 2,412 0
29SEP26 80.00 P 5.45 5.45 5.41 5.65 -0.42 12 45 4,991 -45
29SEP26 82.50 P 0.00 0.00 0.00 8.08 -0.22 14 0 1,757 0
29SEP26 85.00 P 0.00 0.00 0.00 10.16 -0.46 0 0 2,013 0
29SEP26 87.50 P 0.00 0.00 0.00 12.54 -0.85 0 0 455 0
29SEP26 90.00 P 0.00 0.00 0.00 14.94 -0.44 0 0 660 0
29SEP26 92.50 P 0.00 0.00 0.00 17.54 -0.24 0 0 401 0
29SEP26 95.00 P 19.82 19.82 19.82 20.74 +0.56 33 22 197 +22
29SEP26 97.50 P 0.00 0.00 0.00 22.49 -0.21 0 0 108 0
29SEP26 100.00 P 0.00 0.00 0.00 24.98 -0.29 0 0 134 0
29SEP26 102.50 P 0.00 0.00 0.00 27.47 -0.21 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 29.95 -0.16 0 0 120 0
29SEP26 107.50 P 0.00 0.00 0.00 32.44 -0.16 0 0 60 0
29SEP26 110.00 P 0.00 0.00 0.00 34.93 -0.15 0 0 32 0
29SEP26 112.50 P 0.00 0.00 0.00 37.42 -0.15 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 39.90 -0.21 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 42.39 -0.21 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 44.88 -0.21 0 0 40 0
29OCT26 48.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 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 0.03 +0.01 20 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.05 +0.01 19 0 91 0
29OCT26 62.50 P 0.00 0.00 0.00 0.11 +0.01 18 0 90 0
29OCT26 65.00 P 0.17 0.18 0.17 0.22 0.00 17 120 210 +120
29OCT26 67.50 P 0.33 0.33 0.33 0.43 -0.02 16 1 379 +1
29OCT26 70.00 P 0.63 0.66 0.61 0.82 -0.06 15 301 406 +300
29OCT26 72.50 P 0.00 0.00 0.00 1.45 -0.14 14 0 57 0
29OCT26 75.00 P 2.55 2.58 2.24 2.43 -0.25 13 67 518 +46
29OCT26 77.50 P 0.00 0.00 0.00 3.82 -0.35 12 13 45 +13
29OCT26 80.00 P 0.00 0.00 0.00 5.76 -0.38 12 0 158 0
29OCT26 82.50 P 7.96 7.96 7.96 8.08 -0.25 13 27 37 +27
29OCT26 85.00 P 0.00 0.00 0.00 10.53 -0.42 15 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 12.95 -0.44 15 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 15.08 -0.31 0 0 17 0
29OCT26 92.50 P 0.00 0.00 0.00 17.54 -0.30 0 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 20.74 +0.52 29 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 22.49 -0.22 0 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 24.98 -0.40 0 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 27.47 -0.21 0 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 29.95 -0.31 0 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 32.44 -0.22 0 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 0 330 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 21 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 154 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 +0.01 17 0 35 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 +0.01 16 0 251 0
30DEC26 62.50 P 0.00 0.00 0.00 0.17 +0.01 16 0 236 0
30DEC26 65.00 P 0.00 0.00 0.00 0.33 0.00 15 0 833 0
30DEC26 67.50 P 0.00 0.00 0.00 0.63 -0.01 15 0 2,105 0
30DEC26 70.00 P 0.00 0.00 0.00 1.11 -0.06 14 0 3,517 0
30DEC26 72.50 P 1.55 1.55 1.55 1.83 -0.12 14 2 984 +2
30DEC26 75.00 P 2.85 2.85 2.63 2.86 -0.20 13 30 9,150 +12
30DEC26 77.50 P 0.00 0.00 0.00 4.23 -0.29 13 0 4,777 0
30DEC26 80.00 P 0.00 0.00 0.00 6.03 -0.33 12 0 3,475 0
30DEC26 82.50 P 0.00 0.00 0.00 8.33 -0.37 14 0 1,393 0
30DEC26 85.00 P 0.00 0.00 0.00 10.53 -0.47 13 0 722 0
30DEC26 87.50 P 0.00 0.00 0.00 12.98 -0.41 14 0 171 0
30DEC26 90.00 P 0.00 0.00 0.00 15.10 -0.29 0 0 226 0
30DEC26 92.50 P 0.00 0.00 0.00 17.55 -0.29 0 0 102 0
30DEC26 95.00 P 0.00 0.00 0.00 20.74 +0.52 25 0 98 0
30DEC26 97.50 P 0.00 0.00 0.00 22.53 -0.18 0 0 101 0
30DEC26 100.00 P 0.00 0.00 0.00 24.98 -0.40 0 0 6 0
30DEC26 102.50 P 0.00 0.00 0.00 27.47 -0.21 0 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 29.95 -0.31 0 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 32.44 -0.22 0 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 34.93 -0.21 0 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 37.42 -0.28 0 0 29 0
30DEC26 115.00 P 0.00 0.00 0.00 39.90 -0.29 0 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 42.39 -0.21 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 0.01 0.00 18 0 91 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.02 0.00 15 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.05 0.00 15 0 1 0
30MAR27 60.00 P 0.00 0.00 0.00 0.11 -0.01 14 0 222 0
30MAR27 62.50 P 0.00 0.00 0.00 0.24 -0.02 14 0 63 0
30MAR27 65.00 P 0.46 0.46 0.46 0.45 -0.04 14 55 637 +50
30MAR27 67.50 P 0.71 0.71 0.71 0.82 -0.08 14 5 593 +5
30MAR27 70.00 P 1.28 1.28 1.28 1.39 -0.11 14 2 3,857 +2
30MAR27 72.50 P 1.92 1.92 1.92 2.20 -0.17 14 2 283 0
30MAR27 75.00 P 2.97 2.97 2.97 3.29 -0.22 13 5 1,090 0
30MAR27 77.50 P 0.00 0.00 0.00 4.67 -0.27 13 0 253 0
30MAR27 80.00 P 6.04 6.04 6.04 6.32 -0.38 13 55 461 0
30MAR27 82.50 P 8.30 8.30 8.30 8.33 -0.62 12 4 900 -4
30MAR27 85.00 P 0.00 0.00 0.00 10.73 -0.43 14 0 224 0
30MAR27 87.50 P 0.00 0.00 0.00 13.06 -0.43 14 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 15.13 -0.28 0 0 25 0
30MAR27 92.50 P 0.00 0.00 0.00 17.56 -0.28 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.74 +0.52 22 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 22.53 -0.18 0 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 24.98 -0.40 0 0 4 0
30MAR27 102.50 P 0.00 0.00 0.00 27.47 -0.36 0 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 29.95 -0.31 0 0 45 0
30MAR27 107.50 P 0.00 0.00 0.00 32.44 -0.22 0 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 34.93 -0.21 0 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 37.42 -0.28 0 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 39.90 -0.29 0 0 0 0
30MAR27 117.50 P 0.00 0.00 0.00 42.39 -0.21 0 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.01 0.00 16 0 80 0
29JUN27 50.00 P 0.00 0.00 0.00 0.01 0.00 15 0 30 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 2 0
29JUN27 57.50 P 0.00 0.00 0.00 0.05 -0.03 13 0 2 0
29JUN27 60.00 P 0.33 0.33 0.33 0.14 -0.05 13 3 228 +3
29JUN27 62.50 P 0.00 0.00 0.00 0.32 -0.09 14 0 62 0
29JUN27 65.00 P 0.00 0.00 0.00 0.65 -0.13 14 0 163 0
29JUN27 67.50 P 0.00 0.00 0.00 1.16 -0.17 14 0 459 0
29JUN27 70.00 P 2.06 2.08 2.06 1.91 -0.22 15 16 504 +16
29JUN27 72.50 P 0.00 0.00 0.00 2.92 -0.25 15 0 3,392 0
29JUN27 75.00 P 4.56 4.56 4.22 4.15 -0.31 15 32 1,125 +2
29JUN27 77.50 P 5.63 5.64 5.63 5.57 -0.33 15 10 566 0
29JUN27 80.00 P 7.40 7.40 7.30 7.40 -0.29 16 10 290 +10
29JUN27 82.50 P 0.00 0.00 0.00 9.44 +0.24 17 0 48 0
29JUN27 85.00 P 0.00 0.00 0.00 11.14 -0.33 16 0 235 0
29JUN27 87.50 P 0.00 0.00 0.00 13.43 -0.25 17 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.54 +0.03 15 0 2 0
29JUN27 92.50 P 0.00 0.00 0.00 17.79 -0.16 0 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.74 +0.52 21 0 2 0
29JUN27 97.50 P 0.00 0.00 0.00 22.54 -0.17 0 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.00 -0.38 0 0 30 0
29JUN27 102.50 P 0.00 0.00 0.00 27.47 -0.36 0 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 29.95 -0.31 0 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 32.44 -0.22 0 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 34.93 -0.21 0 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 37.42 -0.28 0 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 39.90 -0.29 0 0 0 0
TOTAL PUT 2,009 99,126 +974
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$ 6.24
30JUL26 4.50 C 0.00 0.00 0.00 1.75 +0.04 50 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.65 +0.05 46 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.55 +0.05 42 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.45 +0.05 38 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.34 +0.04 0 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.24 +0.02 0 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.00 +0.04 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 0.74 +0.03 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.52 +0.05 25 0 0 0
30JUL26 6.00 C 0.32 0.32 0.32 0.33 +0.04 28 1 33 +1
30JUL26 6.25 C 0.18 0.18 0.15 0.17 +0.01 26 28 53 +21
30JUL26 6.50 C 0.08 0.09 0.08 0.08 +0.01 27 6 82 +5
30JUL26 6.75 C 0.00 0.00 0.00 0.03 0.00 26 0 21 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 27 0 114 0
30JUL26 7.25 C 0.01 0.01 0.01 0.01 0.00 33 94 295 +94
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 1,143 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 1,631 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 50 0 2,080 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 55 0 495 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 60 0 759 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 65 0 462 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 950 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 73 0 112 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 77 0 9 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 81 0 20 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.75 +0.04 0 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.65 +0.03 0 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.45 +0.03 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.36 +0.04 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.26 +0.04 0 0 0 0
28AUG26 5.25 C 1.10 1.10 1.10 1.01 +0.01 0 5 7 +5
28AUG26 5.50 C 0.00 0.00 0.00 0.77 +0.03 19 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.58 +0.05 26 0 0 0
28AUG26 6.00 C 0.40 0.40 0.39 0.42 +0.06 28 900 1,002 +900
28AUG26 6.25 C 0.26 0.27 0.26 0.28 +0.05 28 66 68 +66
28AUG26 6.50 C 0.00 0.00 0.00 0.18 +0.04 29 0 63 0
28AUG26 6.75 C 0.11 0.11 0.11 0.11 +0.03 29 30 130 +30
28AUG26 7.00 C 0.00 0.00 0.00 0.06 +0.02 28 0 62 0
28AUG26 7.25 C 0.05 0.05 0.05 0.03 +0.01 28 10 200 +10
28AUG26 7.50 C 0.00 0.00 0.00 0.02 +0.01 30 0 340 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 30 0 914 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 33 0 564 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 37 0 1,354 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 40 0 433 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 43 0 63 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 46 0 22 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 1.75 +0.03 0 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.66 +0.04 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.55 +0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.46 +0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.02 +0.02 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.77 +0.02 18 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.60 +0.05 28 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.42 +0.05 27 0 11 0
29SEP26 6.25 C 0.00 0.00 0.00 0.28 +0.04 27 0 32 0
29SEP26 6.50 C 0.00 0.00 0.00 0.18 +0.04 27 0 165 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 +0.03 28 0 11 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 +0.02 27 0 273 0
29SEP26 7.25 C 0.07 0.07 0.07 0.03 +0.01 26 225 1,709 +225
29SEP26 7.50 C 0.00 0.00 0.00 0.02 +0.01 28 0 746 0
29SEP26 7.75 C 0.05 0.05 0.05 0.01 0.00 28 2 388 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1,103 0
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 75 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 78 0 215 0
29OCT26 4.50 C 0.00 0.00 0.00 1.75 +0.02 0 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.26 +0.02 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.02 +0.02 23 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.79 +0.03 24 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.61 +0.06 28 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.44 +0.04 27 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.30 +0.04 27 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.20 +0.03 27 0 100 0
29OCT26 6.75 C 0.00 0.00 0.00 0.13 +0.02 27 0 2 0
29OCT26 7.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 525 0
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 1.78 +0.05 42 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.27 +0.03 26 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.04 +0.04 27 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.82 +0.03 26 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.62 +0.02 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.48 +0.04 26 0 121 0
30DEC26 6.25 C 0.00 0.00 0.00 0.36 +0.04 27 0 100 0
30DEC26 6.50 C 0.00 0.00 0.00 0.26 +0.03 26 0 58 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 +0.02 26 0 37 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 +0.01 26 0 228 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 +0.02 26 0 508 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 +0.01 26 0 943 0
30DEC26 7.75 C 0.00 0.00 0.00 0.05 +0.01 27 0 960 0
30DEC26 8.00 C 0.08 0.08 0.08 0.03 0.00 26 2 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 24 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 0.00 0.00 0.00 0.01 0.00 29 0 41 0
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 32 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 36 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 43 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 1.78 +0.04 36 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.56 +0.04 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.47 +0.04 27 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.37 +0.04 25 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.28 +0.04 26 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.05 +0.02 25 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.86 +0.02 26 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.71 +0.04 27 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.58 +0.05 27 0 10 0
30MAR27 6.25 C 0.00 0.00 0.00 0.47 +0.05 27 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.37 +0.04 27 0 0 0
30MAR27 6.75 C 0.31 0.31 0.31 0.29 +0.03 26 205 205 +108
30MAR27 7.00 C 0.00 0.00 0.00 0.23 +0.03 26 0 19 0
30MAR27 7.25 C 0.00 0.00 0.00 0.18 +0.03 26 0 4 0
30MAR27 7.50 C 0.00 0.00 0.00 0.14 +0.02 26 0 156 0
30MAR27 7.75 C 0.00 0.00 0.00 0.11 +0.02 27 0 76 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 +0.02 27 0 117 0
30MAR27 8.25 C 0.00 0.00 0.00 0.07 +0.02 27 0 166 0
30MAR27 8.50 C 0.00 0.00 0.00 0.05 +0.01 27 0 64 0
30MAR27 8.75 C 0.00 0.00 0.00 0.04 +0.01 27 0 16 0
30MAR27 9.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 41 0
30MAR27 9.25 C 0.06 0.06 0.06 0.02 +0.01 26 2 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 1.78 +0.04 31 0 5 0
29JUN27 4.60 C 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.57 +0.04 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.47 +0.03 24 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.38 +0.03 25 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.29 +0.03 24 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.10 +0.03 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.93 +0.03 26 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.78 +0.03 26 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.66 +0.03 26 0 5 0
29JUN27 6.25 C 0.00 0.00 0.00 0.57 +0.05 27 0 2 0
29JUN27 6.50 C 0.00 0.00 0.00 0.48 +0.05 27 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.40 +0.05 27 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.33 +0.04 27 0 16 0
29JUN27 7.25 C 0.00 0.00 0.00 0.27 +0.04 27 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.22 +0.03 27 0 41 0
29JUN27 7.75 C 0.00 0.00 0.00 0.18 +0.03 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 +0.03 27 0 36 0
29JUN27 8.25 C 0.00 0.00 0.00 0.12 +0.02 27 0 0 0
29JUN27 8.50 C 0.15 0.15 0.15 0.10 +0.02 27 40 148 +40
29JUN27 8.75 C 0.00 0.00 0.00 0.08 +0.02 27 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 1,563 0
29JUN27 9.25 C 0.11 0.11 0.11 0.05 +0.01 27 30 30 +21
29JUN27 9.50 C 0.00 0.00 0.00 0.04 +0.01 27 0 16 0
29JUN27 9.75 C 0.00 0.00 0.00 0.03 +0.01 26 0 35 0
29JUN27 10.00 C 0.08 0.08 0.08 0.02 +0.01 26 30 275 +25
TOTAL CALL 1,676 34,673 +1,551
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.02 -0.01 26 0 450 0
30JUL26 6.00 P 0.07 0.07 0.07 0.07 -0.02 26 7 746 0
30JUL26 6.25 P 0.00 0.00 0.00 0.16 -0.04 25 0 456 0
30JUL26 6.50 P 0.37 0.37 0.37 0.32 -0.06 25 2 139 0
30JUL26 6.75 P 0.53 0.53 0.53 0.53 -0.07 26 20 435 -20
30JUL26 7.00 P 0.78 0.78 0.78 0.78 -0.04 34 21 669 0
30JUL26 7.25 P 0.00 0.00 0.00 1.04 -0.04 46 0 1,648 0
30JUL26 7.50 P 0.00 0.00 0.00 1.29 -0.07 53 0 561 0
30JUL26 7.75 P 0.00 0.00 0.00 1.54 -0.03 60 0 134 0
30JUL26 8.00 P 0.00 0.00 0.00 1.77 -0.05 56 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.02 -0.05 61 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.27 -0.05 67 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.54 -0.03 84 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.79 -0.03 89 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.04 -0.03 94 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.29 -0.03 99 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.54 -0.03 104 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.79 -0.03 108 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.29 -0.03 117 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.03 0.00 27 0 3 0
28AUG26 5.75 P 0.07 0.08 0.07 0.07 -0.01 27 51 51 +51
28AUG26 6.00 P 0.16 0.16 0.16 0.15 -0.01 28 67 510 +67
28AUG26 6.25 P 0.27 0.28 0.27 0.26 -0.02 28 60 281 +60
28AUG26 6.50 P 0.45 0.45 0.45 0.41 -0.04 28 30 322 +30
28AUG26 6.75 P 0.00 0.00 0.00 0.59 -0.05 28 0 208 0
28AUG26 7.00 P 0.00 0.00 0.00 0.82 -0.04 32 0 579 0
28AUG26 7.25 P 0.00 0.00 0.00 1.05 -0.04 34 0 114 0
28AUG26 7.50 P 0.00 0.00 0.00 1.30 -0.06 40 0 387 0
28AUG26 7.75 P 0.00 0.00 0.00 1.56 -0.02 47 0 859 0
28AUG26 8.00 P 1.80 1.80 1.80 1.80 -0.02 49 4 544 +4
28AUG26 8.25 P 0.00 0.00 0.00 2.04 -0.03 51 0 177 0
28AUG26 8.50 P 0.00 0.00 0.00 2.29 -0.03 55 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.54 -0.03 59 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.79 -0.03 63 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.04 -0.03 66 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.29 -0.03 70 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.54 -0.03 73 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.79 -0.03 76 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.29 -0.03 82 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 0.00 27 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.06 0.00 26 0 225 0
29SEP26 5.50 P 0.00 0.00 0.00 0.11 -0.01 25 0 233 0
29SEP26 5.75 P 0.00 0.00 0.00 0.20 -0.01 25 0 289 0
29SEP26 6.00 P 0.00 0.00 0.00 0.32 -0.02 25 0 1,111 0
29SEP26 6.25 P 0.47 0.47 0.47 0.47 -0.03 25 5 953 +5
29SEP26 6.50 P 0.00 0.00 0.00 0.65 -0.03 24 0 836 0
29SEP26 6.75 P 0.00 0.00 0.00 0.85 -0.03 23 0 384 0
29SEP26 7.00 P 0.00 0.00 0.00 1.08 -0.03 24 0 4,787 0
29SEP26 7.25 P 0.00 0.00 0.00 1.31 -0.02 21 0 2,971 0
29SEP26 7.50 P 0.00 0.00 0.00 1.54 -0.03 0 0 696 0
29SEP26 7.75 P 0.00 0.00 0.00 1.78 -0.03 0 0 197 0
29SEP26 8.00 P 0.00 0.00 0.00 2.02 -0.03 0 0 332 0
29SEP26 8.25 P 0.00 0.00 0.00 2.26 -0.03 0 0 118 0
29SEP26 8.50 P 0.00 0.00 0.00 2.51 -0.02 0 0 55 0
29SEP26 8.75 P 0.00 0.00 0.00 2.75 -0.03 0 0 13 0
29SEP26 9.00 P 0.00 0.00 0.00 3.00 -0.03 0 0 27 0
29SEP26 9.25 P 0.00 0.00 0.00 3.25 -0.02 0 0 18 0
29SEP26 9.50 P 0.00 0.00 0.00 3.50 -0.02 0 0 5 0
29SEP26 9.75 P 0.00 0.00 0.00 3.74 -0.03 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.99 -0.03 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 4.49 -0.02 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.99 -0.02 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.48 -0.03 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.98 -0.03 0 0 10 0
29SEP26 12.50 P 0.00 0.00 0.00 6.48 -0.02 0 0 25 0
29SEP26 13.00 P 0.00 0.00 0.00 6.98 -0.02 0 0 51 0
29SEP26 13.50 P 0.00 0.00 0.00 7.47 -0.03 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.97 -0.02 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.47 -0.02 0 0 10 0
29OCT26 4.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 0.00 25 0 5 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 -0.01 25 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.15 -0.01 25 0 3 0
29OCT26 5.75 P 0.22 0.22 0.22 0.24 -0.02 25 30 35 +30
29OCT26 6.00 P 0.00 0.00 0.00 0.36 -0.02 25 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.51 -0.03 25 0 30 0
29OCT26 6.50 P 0.00 0.00 0.00 0.68 -0.04 24 0 600 0
29OCT26 6.75 P 0.00 0.00 0.00 0.90 -0.01 26 0 255 0
29OCT26 7.00 P 0.00 0.00 0.00 1.09 -0.03 23 0 5 0
29OCT26 7.25 P 0.00 0.00 0.00 1.31 -0.04 19 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.79 -0.02 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 2.02 -0.03 0 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.27 -0.02 0 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.51 -0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.05 0.00 25 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.06 -0.01 25 0 450 0
30DEC26 5.00 P 0.00 0.00 0.00 0.08 0.00 25 0 8 0
30DEC26 5.25 P 0.00 0.00 0.00 0.13 -0.01 25 0 11 0
30DEC26 5.50 P 0.00 0.00 0.00 0.21 -0.01 25 0 639 0
30DEC26 5.75 P 0.00 0.00 0.00 0.31 -0.01 25 0 317 0
30DEC26 6.00 P 0.00 0.00 0.00 0.43 -0.02 25 0 311 0
30DEC26 6.25 P 0.00 0.00 0.00 0.57 -0.03 25 0 113 0
30DEC26 6.50 P 0.00 0.00 0.00 0.73 -0.04 24 0 3,185 0
30DEC26 6.75 P 0.00 0.00 0.00 0.92 -0.03 24 0 473 0
30DEC26 7.00 P 0.00 0.00 0.00 1.13 -0.02 24 0 513 0
30DEC26 7.25 P 0.00 0.00 0.00 1.34 -0.03 23 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 1.57 -0.03 22 0 397 0
30DEC26 7.75 P 0.00 0.00 0.00 1.80 -0.03 0 0 184 0
30DEC26 8.00 P 0.00 0.00 0.00 2.04 -0.02 0 0 198 0
30DEC26 8.25 P 0.00 0.00 0.00 2.27 -0.03 0 0 7 0
30DEC26 8.50 P 0.00 0.00 0.00 2.51 -0.03 0 0 49 0
30DEC26 8.75 P 0.00 0.00 0.00 2.76 -0.03 0 0 20 0
30DEC26 9.00 P 0.00 0.00 0.00 3.00 -0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.25 -0.03 0 0 20 0
30DEC26 9.50 P 0.00 0.00 0.00 3.50 -0.02 0 0 5 0
30DEC26 9.75 P 0.00 0.00 0.00 3.74 -0.03 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.99 -0.03 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.49 -0.02 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.99 -0.02 0 0 7 0
30DEC26 11.50 P 0.00 0.00 0.00 5.48 -0.03 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.98 -0.03 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 6.48 -0.02 0 0 25 0
30MAR27 4.50 P 0.00 0.00 0.00 0.05 0.00 26 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.08 0.00 26 0 38 0
30MAR27 4.80 P 0.00 0.00 0.00 0.09 0.00 25 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.11 0.00 25 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.20 -0.01 25 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.29 0.00 26 0 53 0
30MAR27 5.75 P 0.00 0.00 0.00 0.39 -0.01 25 0 201 0
30MAR27 6.00 P 0.00 0.00 0.00 0.51 -0.01 25 0 66 0
30MAR27 6.25 P 0.00 0.00 0.00 0.65 -0.02 25 0 283 0
30MAR27 6.50 P 0.00 0.00 0.00 0.81 -0.02 25 0 412 0
30MAR27 6.75 P 0.00 0.00 0.00 0.98 -0.03 24 0 93 0
30MAR27 7.00 P 0.00 0.00 0.00 1.17 -0.03 24 0 103 0
30MAR27 7.25 P 0.00 0.00 0.00 1.38 -0.02 24 0 67 0
30MAR27 7.50 P 0.00 0.00 0.00 1.59 -0.03 23 0 96 0
30MAR27 7.75 P 0.00 0.00 0.00 1.82 -0.03 22 0 40 0
30MAR27 8.00 P 0.00 0.00 0.00 2.05 -0.03 0 0 7 0
30MAR27 8.25 P 0.00 0.00 0.00 2.28 -0.03 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.52 -0.03 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.76 -0.03 0 0 18 0
30MAR27 9.00 P 0.00 0.00 0.00 3.00 -0.04 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.25 -0.03 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.50 -0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.74 -0.03 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.99 -0.03 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.49 -0.02 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.12 0.00 26 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.14 0.00 26 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.16 0.00 26 0 220 0
29JUN27 5.00 P 0.15 0.15 0.15 0.19 +0.01 26 2 12 +2
29JUN27 5.25 P 0.22 0.22 0.22 0.26 0.00 26 1 67 +1
29JUN27 5.50 P 0.00 0.00 0.00 0.35 0.00 26 0 159 0
29JUN27 5.75 P 0.00 0.00 0.00 0.46 0.00 26 0 82 0
29JUN27 6.00 P 0.00 0.00 0.00 0.58 -0.01 26 0 70 0
29JUN27 6.25 P 0.00 0.00 0.00 0.72 -0.01 25 0 111 0
29JUN27 6.50 P 0.00 0.00 0.00 0.89 -0.02 26 0 35 0
29JUN27 6.75 P 0.00 0.00 0.00 1.07 -0.02 26 0 40 0
29JUN27 7.00 P 0.00 0.00 0.00 1.26 -0.01 27 0 52 0
29JUN27 7.25 P 0.00 0.00 0.00 1.45 -0.02 26 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.66 -0.02 26 0 127 0
29JUN27 7.75 P 0.00 0.00 0.00 1.87 -0.03 26 0 222 0
29JUN27 8.00 P 0.00 0.00 0.00 2.09 -0.03 25 0 60 0
29JUN27 8.25 P 0.00 0.00 0.00 2.31 -0.03 22 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.55 -0.03 21 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.78 -0.03 0 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.02 -0.03 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.26 -0.03 0 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.50 -0.03 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.74 -0.04 0 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.99 -0.03 0 0 0 0
TOTAL PUT 300 33,251 +230
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 2.78 -0.01 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.53 -0.01 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.28 -0.01 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.03 -0.01 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.79 0.00 30 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.55 +0.03 33 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.31 +0.02 31 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.07 -0.02 29 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.86 -0.02 30 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.51 0.00 31 0 258 0
30JUL26 11.00 C 0.26 0.26 0.26 0.25 -0.01 30 251 346 +75
30JUL26 11.50 C 0.00 0.00 0.00 0.10 -0.02 30 0 365 0
30JUL26 12.00 C 0.06 0.06 0.05 0.04 -0.01 31 100 330 +50
30JUL26 12.50 C 0.00 0.00 0.00 0.02 0.00 34 0 198 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 36 0 123 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 398 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 48 0 102 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 53 0 330 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 58 0 250 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 63 0 5 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 77 0 200 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 18.50 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 2.81 0.00 35 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.57 +0.01 37 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.33 +0.02 36 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.09 +0.01 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.86 +0.01 35 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.61 -0.02 30 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.39 -0.03 30 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.19 -0.01 31 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.00 +0.02 31 0 75 0
28AUG26 10.50 C 0.00 0.00 0.00 0.68 +0.02 31 0 26 0
28AUG26 11.00 C 0.00 0.00 0.00 0.42 0.00 30 0 0 0
28AUG26 11.50 C 0.31 0.31 0.31 0.25 0.00 30 6 3 -5
28AUG26 12.00 C 0.00 0.00 0.00 0.14 0.00 31 0 166 0
28AUG26 12.50 C 0.00 0.00 0.00 0.08 0.00 31 0 46 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 0.00 31 0 45 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 0.00 31 0 46 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 272 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 36 0 116 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 39 0 200 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 45 0 200 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.83 0.00 32 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.59 +0.01 32 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.35 0.00 32 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.12 +0.01 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.89 0.00 31 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.67 -0.01 31 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.46 +0.02 30 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.27 +0.03 31 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.08 +0.01 30 0 60 0
29SEP26 10.50 C 0.00 0.00 0.00 0.76 -0.01 30 0 15 0
29SEP26 11.00 C 0.00 0.00 0.00 0.53 +0.01 30 0 17 0
29SEP26 11.50 C 0.40 0.40 0.33 0.34 0.00 30 75 624 +45
29SEP26 12.00 C 0.26 0.26 0.26 0.22 0.00 30 15 1,054 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 +0.01 31 0 638 0
29SEP26 13.00 C 0.11 0.11 0.10 0.08 0.00 31 102 1,485 +100
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 32 0 338 0
29SEP26 14.50 C 0.00 0.00 0.00 0.02 0.00 33 0 248 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 32 0 230 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 275 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 97 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 42 0 100 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 44 0 102 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.83 0.00 30 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.59 +0.01 30 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.36 +0.01 31 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.13 +0.02 31 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.91 +0.02 31 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.68 0.00 29 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.48 +0.02 29 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.29 +0.02 29 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.14 +0.02 31 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.83 +0.02 30 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.58 +0.01 29 0 1 0
29OCT26 11.50 C 0.00 0.00 0.00 0.39 -0.01 29 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.26 -0.01 29 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.11 -0.01 29 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.08 +0.01 31 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 0.00 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 31 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.85 +0.02 31 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.61 +0.02 30 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.39 +0.02 30 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.17 +0.02 30 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.97 +0.03 30 0 10 0
30DEC26 9.25 C 0.00 0.00 0.00 1.71 -0.05 27 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.51 -0.04 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.33 -0.05 26 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.21 0.00 28 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.88 -0.05 26 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.65 -0.06 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.49 -0.04 27 0 436 0
30DEC26 12.00 C 0.00 0.00 0.00 0.35 -0.03 27 0 169 0
30DEC26 12.50 C 0.00 0.00 0.00 0.25 -0.03 27 0 248 0
30DEC26 13.00 C 0.00 0.00 0.00 0.17 -0.03 27 0 230 0
30DEC26 13.50 C 0.00 0.00 0.00 0.12 -0.01 27 0 60 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 -0.02 27 0 93 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.02 27 0 104 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 30 0
30DEC26 15.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 -0.01 25 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.90 +0.04 31 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.68 +0.04 30 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.48 +0.03 30 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.28 +0.03 30 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.09 +0.02 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.91 +0.03 30 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.69 -0.02 28 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.53 -0.02 27 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.42 +0.02 29 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.12 -0.02 28 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 0.90 -0.02 28 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.69 -0.03 27 0 30 0
30MAR27 12.00 C 0.00 0.00 0.00 0.57 +0.01 28 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 0.44 0.00 28 0 467 0
30MAR27 13.00 C 0.00 0.00 0.00 0.34 0.00 28 0 45 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 0.00 28 0 45 0
30MAR27 14.00 C 0.00 0.00 0.00 0.19 -0.01 27 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 -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 0.00 28 0 150 0
30MAR27 16.00 C 0.00 0.00 0.00 0.07 0.00 28 0 40 0
30MAR27 16.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 40 0
30MAR27 17.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.02 -0.01 27 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 3.00 +0.05 31 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.80 +0.05 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.59 +0.03 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.40 +0.02 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.23 +0.03 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.06 +0.02 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.91 +0.04 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.76 +0.04 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.62 +0.05 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.33 +0.01 28 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.15 +0.04 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.94 +0.01 28 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.78 +0.01 28 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.64 +0.01 29 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.53 +0.01 29 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.43 0.00 29 0 2 0
29JUN27 14.00 C 0.00 0.00 0.00 0.35 +0.01 29 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.29 +0.01 29 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.23 0.00 29 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.19 +0.01 29 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.15 0.00 29 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.12 0.00 29 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.10 +0.01 29 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 0.00 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.05 0.00 29 0 0 0
TOTAL CALL 549 12,437 +265
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 37 0 269 0
30JUL26 9.25 P 0.02 0.02 0.02 0.01 -0.01 32 50 160 +50
30JUL26 9.50 P 0.04 0.04 0.04 0.02 -0.01 31 20 307 0
30JUL26 9.75 P 0.06 0.06 0.06 0.04 -0.01 31 30 152 +30
30JUL26 10.00 P 0.11 0.11 0.11 0.07 -0.02 30 3 763 -3
30JUL26 10.50 P 0.24 0.24 0.22 0.21 -0.03 30 13 1,092 +13
30JUL26 11.00 P 0.40 0.48 0.40 0.45 -0.04 29 75 484 +15
30JUL26 11.50 P 0.00 0.00 0.00 0.81 -0.02 29 0 443 0
30JUL26 12.00 P 1.23 1.23 1.23 1.28 -0.02 36 5 443 0
30JUL26 12.50 P 0.00 0.00 0.00 1.76 -0.03 41 0 280 0
30JUL26 13.00 P 0.00 0.00 0.00 2.25 -0.04 46 0 84 -63
30JUL26 13.50 P 0.00 0.00 0.00 2.75 -0.04 53 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.25 -0.04 59 0 40 0
30JUL26 14.50 P 0.00 0.00 0.00 3.75 -0.03 66 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.25 -0.04 72 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.75 -0.05 78 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.25 -0.05 83 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 5.75 -0.03 88 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 6.25 -0.03 93 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.75 -0.05 98 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 7.25 -0.04 103 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.75 -0.04 107 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 31 0 100 0
28AUG26 8.75 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 9.00 P 0.05 0.05 0.05 0.03 -0.01 30 6 13 +6
28AUG26 9.25 P 0.00 0.00 0.00 0.05 -0.01 30 0 115 0
28AUG26 9.50 P 0.00 0.00 0.00 0.09 0.00 31 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 0.13 -0.01 31 0 208 0
28AUG26 10.00 P 0.00 0.00 0.00 0.19 -0.01 31 0 176 0
28AUG26 10.50 P 0.00 0.00 0.00 0.37 -0.01 31 0 188 0
28AUG26 11.00 P 0.54 0.63 0.54 0.61 -0.03 30 60 150 +58
28AUG26 11.50 P 0.89 0.91 0.89 0.91 -0.04 28 85 308 +13
28AUG26 12.00 P 1.30 1.30 1.30 1.29 -0.02 27 10 92 +10
28AUG26 12.50 P 0.00 0.00 0.00 1.77 -0.03 31 0 115 0
28AUG26 13.00 P 0.00 0.00 0.00 2.26 -0.03 35 0 30 0
28AUG26 13.50 P 0.00 0.00 0.00 2.75 -0.04 38 0 44 0
28AUG26 14.00 P 0.00 0.00 0.00 3.25 -0.04 43 0 75 0
28AUG26 14.50 P 0.00 0.00 0.00 3.75 -0.03 47 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.25 -0.04 51 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 4.75 -0.05 55 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.25 -0.05 59 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.75 -0.03 63 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 6.25 -0.03 67 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.75 -0.05 70 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 7.25 -0.04 74 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.75 -0.04 77 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.03 0.00 31 0 105 0
29SEP26 8.50 P 0.00 0.00 0.00 0.05 0.00 32 0 10 0
29SEP26 8.75 P 0.00 0.00 0.00 0.07 0.00 31 0 30 0
29SEP26 9.00 P 0.00 0.00 0.00 0.11 0.00 31 0 14 0
29SEP26 9.25 P 0.18 0.18 0.18 0.15 0.00 31 1 42 +1
29SEP26 9.50 P 0.00 0.00 0.00 0.21 0.00 31 0 38 0
29SEP26 9.75 P 0.00 0.00 0.00 0.28 0.00 31 0 34 0
29SEP26 10.00 P 0.00 0.00 0.00 0.37 0.00 31 0 133 0
29SEP26 10.50 P 0.59 0.59 0.59 0.59 -0.01 31 1 785 0
29SEP26 11.00 P 0.00 0.00 0.00 0.87 -0.02 31 0 293 0
29SEP26 11.50 P 0.00 0.00 0.00 1.21 -0.02 31 0 732 0
29SEP26 12.00 P 0.00 0.00 0.00 1.59 -0.05 30 0 1,740 0
29SEP26 12.50 P 0.00 0.00 0.00 1.99 -0.05 28 0 901 0
29SEP26 13.00 P 0.00 0.00 0.00 2.51 -0.01 35 0 312 0
29SEP26 13.50 P 0.00 0.00 0.00 2.97 -0.04 36 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.46 -0.02 39 0 95 0
29SEP26 14.50 P 0.00 0.00 0.00 3.96 +0.01 43 0 70 0
29SEP26 15.00 P 0.00 0.00 0.00 4.45 0.00 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 4.95 -0.02 49 0 15 0
29SEP26 16.00 P 0.00 0.00 0.00 5.44 -0.02 51 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 5.94 -0.01 54 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 6.44 -0.02 58 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 6.93 -0.01 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.43 -0.01 62 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.93 -0.01 65 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.05 0.00 30 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.07 -0.01 30 0 20 0
29OCT26 8.75 P 0.00 0.00 0.00 0.11 0.00 30 0 0 0
29OCT26 9.00 P 0.17 0.17 0.17 0.15 0.00 30 5 15 +5
29OCT26 9.25 P 0.00 0.00 0.00 0.20 0.00 30 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.34 -0.01 30 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.44 -0.01 30 0 30 0
29OCT26 10.50 P 0.00 0.00 0.00 0.67 -0.01 30 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.94 -0.03 30 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.28 -0.02 30 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 1.64 -0.05 29 0 5 0
29OCT26 12.50 P 0.00 0.00 0.00 2.09 -0.03 32 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.54 -0.03 33 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.02 -0.02 36 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.48 -0.04 36 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.96 -0.03 37 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.45 -0.04 40 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.95 -0.05 43 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 5.44 -0.05 45 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.05 -0.01 27 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.07 -0.02 27 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.10 -0.02 27 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.14 -0.02 27 0 30 0
30DEC26 9.00 P 0.00 0.00 0.00 0.19 -0.03 27 0 1 0
30DEC26 9.25 P 0.00 0.00 0.00 0.25 -0.03 27 0 18 0
30DEC26 9.50 P 0.00 0.00 0.00 0.32 -0.04 27 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.40 -0.04 27 0 25 0
30DEC26 10.00 P 0.00 0.00 0.00 0.50 -0.04 27 0 30 0
30DEC26 10.50 P 0.80 0.80 0.80 0.73 -0.05 27 45 59 +41
30DEC26 11.00 P 0.00 0.00 0.00 0.99 -0.04 27 0 47 0
30DEC26 11.50 P 0.00 0.00 0.00 1.35 -0.05 28 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 1.68 -0.09 26 0 150 0
30DEC26 12.50 P 0.00 0.00 0.00 2.15 -0.03 29 0 285 0
30DEC26 13.00 P 0.00 0.00 0.00 2.58 -0.04 30 0 150 0
30DEC26 13.50 P 0.00 0.00 0.00 3.03 -0.03 31 0 36 0
30DEC26 14.00 P 0.00 0.00 0.00 3.50 -0.04 32 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 3.97 -0.04 33 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.46 -0.04 35 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 4.95 -0.05 36 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.45 -0.04 39 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 5.94 -0.05 40 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.44 -0.05 43 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 6.93 -0.05 44 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.43 -0.05 46 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.93 -0.04 48 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.12 -0.01 28 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.16 0.00 28 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.20 -0.01 28 0 20 0
30MAR27 8.75 P 0.00 0.00 0.00 0.26 -0.01 28 0 35 0
30MAR27 9.00 P 0.00 0.00 0.00 0.32 -0.01 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 0.40 -0.01 28 0 13 0
30MAR27 9.50 P 0.00 0.00 0.00 0.48 -0.01 28 0 21 0
30MAR27 9.75 P 0.00 0.00 0.00 0.58 -0.01 28 0 222 0
30MAR27 10.00 P 0.00 0.00 0.00 0.68 -0.01 28 0 121 0
30MAR27 10.50 P 0.00 0.00 0.00 0.91 -0.03 28 0 17 0
30MAR27 11.00 P 0.00 0.00 0.00 1.18 -0.03 28 0 54 0
30MAR27 11.50 P 0.00 0.00 0.00 1.50 -0.03 28 0 30 0
30MAR27 12.00 P 0.00 0.00 0.00 1.85 -0.05 28 0 62 0
30MAR27 12.50 P 0.00 0.00 0.00 2.23 -0.04 28 0 90 0
30MAR27 13.00 P 0.00 0.00 0.00 2.64 -0.04 28 0 91 0
30MAR27 13.50 P 0.00 0.00 0.00 3.07 -0.04 28 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 3.52 -0.06 29 0 30 0
30MAR27 14.50 P 0.00 0.00 0.00 3.99 -0.07 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.47 -0.06 31 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.95 -0.07 32 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.45 -0.06 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 5.94 -0.06 35 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.44 -0.06 37 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.93 -0.05 38 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 7.43 -0.05 40 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.93 -0.04 42 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.21 0.00 29 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.26 0.00 29 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.33 +0.01 30 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.39 +0.01 29 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.47 +0.01 29 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.55 +0.01 29 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 0.65 +0.01 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.75 +0.01 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.86 +0.01 30 0 45 0
29JUN27 10.50 P 0.00 0.00 0.00 1.08 -0.02 29 0 20 0
29JUN27 11.00 P 0.00 0.00 0.00 1.36 -0.02 29 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.67 -0.03 29 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.00 -0.03 29 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.36 -0.05 29 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.74 -0.06 29 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.15 -0.06 29 0 22 0
29JUN27 14.00 P 0.00 0.00 0.00 3.59 -0.05 29 0 8 0
29JUN27 14.50 P 0.00 0.00 0.00 4.04 -0.06 29 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.50 -0.06 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.97 -0.06 30 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.46 -0.05 31 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.94 -0.07 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.44 -0.06 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.93 -0.07 35 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.43 -0.06 36 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.93 -0.07 38 0 0 0
TOTAL PUT 409 13,488 +176
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$ 64.70
30JUL26 45.00 C 0.00 0.00 0.00 20.02 -0.68 85 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 19.02 -0.60 80 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 17.79 -0.83 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 17.02 -0.60 72 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 16.02 -0.61 67 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 15.03 -0.60 64 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 12.56 -0.66 55 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 9.82 -0.91 27 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 7.37 -0.91 25 0 15 0
30JUL26 60.00 C 0.00 0.00 0.00 5.03 -0.91 24 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 3.01 -0.75 24 0 30 0
30JUL26 65.00 C 1.80 1.80 1.80 1.56 -0.62 24 2 327 0
30JUL26 67.50 C 0.98 0.98 0.75 0.73 -0.38 25 67 438 -11
30JUL26 70.00 C 0.36 0.36 0.36 0.27 -0.23 25 24 478 +24
30JUL26 72.50 C 0.24 0.24 0.20 0.09 -0.11 26 26 487 +19
30JUL26 75.00 C 0.13 0.13 0.13 0.03 -0.04 26 5 615 -5
30JUL26 77.50 C 0.08 0.08 0.08 0.01 -0.01 27 8 306 0
30JUL26 80.00 C 0.05 0.05 0.05 0.01 0.00 32 75 447 -65
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 314 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 40 0 378 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 43 0 280 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 47 0 261 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 50 0 20 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 18.19 -0.60 54 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 17.20 -0.60 51 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 16.22 -0.60 49 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 15.24 -0.49 47 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 12.80 -0.50 41 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 10.08 -0.91 27 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 7.83 -0.88 27 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 5.79 -0.83 27 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 4.03 -0.64 27 0 19 0
28AUG26 65.00 C 0.00 0.00 0.00 2.63 -0.60 26 0 315 0
28AUG26 67.50 C 0.00 0.00 0.00 1.64 -0.48 27 0 249 0
28AUG26 70.00 C 1.31 1.31 1.06 1.01 -0.31 27 32 616 0
28AUG26 72.50 C 0.00 0.00 0.00 0.56 -0.27 27 0 571 0
28AUG26 75.00 C 0.00 0.00 0.00 0.29 -0.18 27 0 322 0
28AUG26 77.50 C 0.00 0.00 0.00 0.14 -0.11 27 0 327 0
28AUG26 80.00 C 0.00 0.00 0.00 0.07 -0.06 27 0 197 0
28AUG26 82.50 C 0.00 0.00 0.00 0.03 -0.04 27 0 608 0
28AUG26 85.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 180 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 142 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 31 0 65 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 34 0 4 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 36 0 23 0
29SEP26 41.00 C 0.00 0.00 0.00 24.11 -0.65 55 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 23.12 -0.64 53 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 22.13 -0.64 51 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 21.14 -0.64 49 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 20.15 -0.65 46 0 5 0
29SEP26 46.00 C 0.00 0.00 0.00 19.16 -0.65 44 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 18.19 -0.64 43 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 17.20 -0.65 41 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 16.22 -0.60 39 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 15.24 -0.54 37 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 12.82 -0.55 33 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 10.29 -0.89 26 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 8.12 -0.87 26 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 6.10 -0.89 25 0 59 0
29SEP26 62.50 C 4.77 4.77 4.77 4.42 -0.69 25 5 194 0
29SEP26 65.00 C 0.00 0.00 0.00 3.11 -0.60 25 0 121 0
29SEP26 67.50 C 2.25 2.25 2.25 2.10 -0.51 26 17 368 -17
29SEP26 70.00 C 0.00 0.00 0.00 1.45 -0.31 27 0 706 0
29SEP26 72.50 C 0.00 0.00 0.00 0.92 -0.29 27 0 275 0
29SEP26 75.00 C 0.75 0.75 0.75 0.55 -0.23 26 10 1,061 +10
29SEP26 77.50 C 0.59 0.60 0.56 0.33 -0.15 27 270 1,650 +230
29SEP26 80.00 C 0.40 0.41 0.40 0.19 -0.10 27 25 2,211 -5
29SEP26 82.50 C 0.00 0.00 0.00 0.10 -0.06 26 0 977 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 -0.04 27 0 153 0
29SEP26 87.50 C 0.00 0.00 0.00 0.03 -0.03 27 0 76 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 106 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 21 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 29 0 117 0
29OCT26 47.00 C 0.00 0.00 0.00 18.19 -0.64 38 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 17.20 -0.65 36 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 16.23 -0.59 35 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 15.24 -0.55 33 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 12.82 -0.59 30 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 10.38 -0.87 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 8.30 -0.81 25 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 6.37 -0.82 25 0 6 0
29OCT26 62.50 C 0.00 0.00 0.00 4.76 -0.60 25 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 3.46 -0.54 25 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 2.48 -0.44 25 0 26 0
29OCT26 70.00 C 0.00 0.00 0.00 1.79 -0.29 26 0 7 0
29OCT26 72.50 C 0.00 0.00 0.00 1.24 -0.28 26 0 0 0
29OCT26 75.00 C 1.16 1.16 1.16 0.82 -0.21 26 15 78 +15
29OCT26 77.50 C 0.00 0.00 0.00 0.53 -0.15 26 0 55 0
29OCT26 80.00 C 0.00 0.00 0.00 0.33 -0.11 26 0 0 0
29OCT26 82.50 C 0.45 0.45 0.45 0.20 -0.08 26 15 15 +15
29OCT26 85.00 C 0.00 0.00 0.00 0.13 -0.04 26 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.08 -0.03 26 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.05 -0.02 26 0 4 0
30DEC26 42.00 C 0.00 0.00 0.00 23.12 -0.64 39 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 22.13 -0.64 37 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 21.14 -0.65 36 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 20.16 -0.64 34 0 60 0
30DEC26 46.00 C 0.00 0.00 0.00 19.18 -0.63 33 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 18.21 -0.62 32 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 17.25 -0.60 31 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 16.30 -0.54 30 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 15.37 -0.53 29 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 13.14 -0.52 28 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 10.77 -0.87 25 0 120 0
30DEC26 57.50 C 0.00 0.00 0.00 8.85 -0.84 25 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 7.16 -0.77 25 0 425 0
30DEC26 62.50 C 0.00 0.00 0.00 5.60 -0.79 24 0 307 0
30DEC26 65.00 C 0.00 0.00 0.00 4.37 -0.56 24 0 1,019 0
30DEC26 67.50 C 0.00 0.00 0.00 3.39 -0.46 25 0 296 0
30DEC26 70.00 C 0.00 0.00 0.00 2.64 -0.33 25 0 105 0
30DEC26 72.50 C 0.00 0.00 0.00 1.98 -0.38 25 0 36 0
30DEC26 75.00 C 0.00 0.00 0.00 1.45 -0.33 25 0 102 0
30DEC26 77.50 C 1.29 1.29 1.29 1.05 -0.27 25 1 108 -1
30DEC26 80.00 C 0.00 0.00 0.00 0.74 -0.23 25 0 138 0
30DEC26 82.50 C 0.00 0.00 0.00 0.52 -0.18 25 0 70 0
30DEC26 85.00 C 0.00 0.00 0.00 0.35 -0.15 25 0 43 0
30DEC26 87.50 C 0.00 0.00 0.00 0.24 -0.10 25 0 2 0
30DEC26 90.00 C 0.00 0.00 0.00 0.17 -0.07 25 0 31 0
30DEC26 92.50 C 0.00 0.00 0.00 0.12 -0.05 25 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.08 -0.04 25 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 21.49 -0.64 33 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 20.56 -0.64 33 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 19.64 -0.64 32 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 18.73 -0.63 31 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 17.83 -0.63 30 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 16.94 -0.53 30 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 16.07 -0.68 29 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 13.94 -0.70 28 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 11.97 -0.66 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 9.87 -0.80 25 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 8.28 -0.75 25 0 18 0
30MAR27 62.50 C 0.00 0.00 0.00 6.82 -0.74 24 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 5.60 -0.48 24 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 4.58 -0.43 25 0 74 0
30MAR27 70.00 C 0.00 0.00 0.00 3.74 -0.37 25 0 64 0
30MAR27 72.50 C 0.00 0.00 0.00 3.01 -0.37 25 0 153 0
30MAR27 75.00 C 0.00 0.00 0.00 2.39 -0.39 25 0 15 0
30MAR27 77.50 C 0.00 0.00 0.00 1.87 -0.34 25 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 1.45 -0.30 25 0 18 0
30MAR27 82.50 C 0.00 0.00 0.00 1.11 -0.27 25 0 21 0
30MAR27 85.00 C 0.00 0.00 0.00 0.86 -0.21 25 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 0.63 -0.17 25 0 6 0
30MAR27 90.00 C 0.00 0.00 0.00 0.47 -0.15 25 0 23 0
30MAR27 92.50 C 0.00 0.00 0.00 0.36 -0.11 25 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 0.27 -0.09 25 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 19.11 -0.64 28 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 18.23 -0.64 27 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 17.37 -0.64 27 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 16.53 -0.63 26 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 14.48 -0.63 26 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 12.35 -0.82 24 0 8 0
29JUN27 57.50 C 0.00 0.00 0.00 10.59 -0.75 23 0 0 0
29JUN27 60.00 C 9.30 9.30 9.25 9.13 -0.70 24 20 50 +20
29JUN27 62.50 C 0.00 0.00 0.00 7.82 -0.63 24 0 32 0
29JUN27 65.00 C 0.00 0.00 0.00 6.64 -0.57 24 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 5.58 -0.55 24 0 2 0
29JUN27 70.00 C 0.00 0.00 0.00 4.69 -0.50 25 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 3.92 -0.43 25 0 15 0
29JUN27 75.00 C 0.00 0.00 0.00 3.32 -0.31 25 0 97 0
29JUN27 77.50 C 0.00 0.00 0.00 2.68 -0.37 25 0 118 0
29JUN27 80.00 C 0.00 0.00 0.00 2.24 -0.29 25 0 45 0
29JUN27 82.50 C 0.00 0.00 0.00 1.89 -0.19 25 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.56 -0.21 25 0 42 0
29JUN27 87.50 C 0.00 0.00 0.00 1.26 -0.21 25 0 45 0
29JUN27 90.00 C 0.00 0.00 0.00 1.02 -0.19 25 0 0 0
29JUN27 92.50 C 1.12 1.12 1.10 0.82 -0.15 25 60 160 +60
TOTAL CALL 677 20,490 +289
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 54 0 26 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 48 0 90 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 45 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 33 0 42 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 26 0 303 0
30JUL26 57.50 P 0.00 0.00 0.00 0.06 0.00 26 0 159 0
30JUL26 60.00 P 0.29 0.31 0.29 0.25 +0.03 25 28 668 +8
30JUL26 62.50 P 0.66 0.80 0.66 0.78 +0.11 25 20 588 +6
30JUL26 65.00 P 1.72 1.76 1.72 1.85 +0.29 26 8 680 +5
30JUL26 67.50 P 3.00 3.00 3.00 3.51 +0.51 27 3 377 -3
30JUL26 70.00 P 0.00 0.00 0.00 5.47 +0.54 25 0 237 0
30JUL26 72.50 P 0.00 0.00 0.00 7.82 +0.82 25 40 68 -40
30JUL26 75.00 P 0.00 0.00 0.00 10.30 +0.89 0 0 75 0
30JUL26 77.50 P 0.00 0.00 0.00 12.80 +0.73 0 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 15.30 +0.73 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 17.80 +0.87 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 20.30 +0.73 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 22.80 +0.81 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 25.30 +0.81 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 27.80 +0.81 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 30.30 +0.81 0 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 0.01 0.00 28 0 42 0
28AUG26 50.00 P 0.08 0.08 0.08 0.02 0.00 29 4 100 +4
28AUG26 52.50 P 0.00 0.00 0.00 0.05 0.00 27 0 156 0
28AUG26 55.00 P 0.22 0.22 0.22 0.15 +0.01 27 49 201 +49
28AUG26 57.50 P 0.00 0.00 0.00 0.39 +0.04 27 0 155 0
28AUG26 60.00 P 0.83 0.88 0.83 0.87 +0.10 27 22 325 +22
28AUG26 62.50 P 1.38 1.49 1.38 1.66 +0.18 28 11 365 +5
28AUG26 65.00 P 0.00 0.00 0.00 2.79 +0.27 28 0 581 0
28AUG26 67.50 P 0.00 0.00 0.00 4.31 +0.38 28 0 182 0
28AUG26 70.00 P 0.00 0.00 0.00 6.23 +0.57 29 0 375 0
28AUG26 72.50 P 0.00 0.00 0.00 8.13 +0.67 27 0 242 0
28AUG26 75.00 P 0.00 0.00 0.00 10.40 +0.77 27 0 85 0
28AUG26 77.50 P 0.00 0.00 0.00 12.81 +0.74 27 0 75 0
28AUG26 80.00 P 0.00 0.00 0.00 15.30 +0.69 0 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 17.80 +0.80 0 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 20.30 +0.73 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 22.80 +0.81 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 25.30 +0.81 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 27.80 +0.81 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 30.30 +0.81 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 35 0 432 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 33 0 302 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 31 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 0.00 26 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.02 0.00 27 0 9 0
29SEP26 48.00 P 0.00 0.00 0.00 0.03 0.00 27 0 50 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 0.00 27 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 0.07 0.00 26 0 232 0
29SEP26 52.50 P 0.00 0.00 0.00 0.19 +0.02 26 0 464 0
29SEP26 55.00 P 0.00 0.00 0.00 0.43 +0.04 27 0 392 0
29SEP26 57.50 P 0.00 0.00 0.00 0.85 +0.07 27 0 405 0
29SEP26 60.00 P 0.00 0.00 0.00 1.53 +0.15 27 0 429 0
29SEP26 62.50 P 2.35 2.44 2.35 2.48 +0.22 27 16 208 0
29SEP26 65.00 P 0.00 0.00 0.00 3.76 +0.34 27 0 462 0
29SEP26 67.50 P 5.08 5.08 5.08 5.33 +0.43 28 30 215 +30
29SEP26 70.00 P 6.53 6.53 6.53 7.18 +0.56 28 30 453 +30
29SEP26 72.50 P 0.00 0.00 0.00 8.96 +0.63 26 40 273 0
29SEP26 75.00 P 0.00 0.00 0.00 11.13 +0.72 26 0 128 0
29SEP26 77.50 P 0.00 0.00 0.00 13.69 +0.70 31 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 16.04 +0.66 33 0 62 0
29SEP26 82.50 P 0.00 0.00 0.00 18.44 +0.61 34 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 20.85 +0.60 35 0 3 0
29SEP26 87.50 P 0.00 0.00 0.00 23.30 +0.59 37 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 25.75 +0.59 39 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 28.19 +0.57 39 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 30.68 +0.59 42 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.07 +0.01 26 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.10 +0.01 26 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.14 +0.02 26 0 30 0
29OCT26 52.50 P 0.00 0.00 0.00 0.31 +0.04 26 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.62 +0.08 26 0 2 0
29OCT26 57.50 P 1.13 1.13 1.11 1.12 +0.14 26 16 19 +16
29OCT26 60.00 P 0.00 0.00 0.00 1.85 +0.19 26 0 1 0
29OCT26 62.50 P 0.00 0.00 0.00 2.86 +0.29 26 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 4.13 +0.38 26 0 15 0
29OCT26 67.50 P 0.00 0.00 0.00 5.69 +0.48 27 0 15 0
29OCT26 70.00 P 6.95 6.95 6.95 7.43 +0.52 27 15 36 +15
29OCT26 72.50 P 0.00 0.00 0.00 9.21 +0.65 25 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 11.61 +1.02 29 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 13.82 +0.68 29 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 16.16 +0.72 31 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 18.50 +0.67 31 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 20.94 +0.61 33 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 23.37 +0.63 35 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 25.82 +0.64 36 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 0.03 0.00 26 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 0.00 25 0 61 0
30DEC26 45.00 P 0.00 0.00 0.00 0.07 0.00 25 0 156 0
30DEC26 46.00 P 0.00 0.00 0.00 0.10 0.00 25 0 16 0
30DEC26 47.00 P 0.00 0.00 0.00 0.14 +0.01 25 0 24 0
30DEC26 48.00 P 0.00 0.00 0.00 0.18 0.00 25 0 884 0
30DEC26 49.00 P 0.00 0.00 0.00 0.25 +0.01 25 0 69 0
30DEC26 50.00 P 0.00 0.00 0.00 0.32 +0.01 25 0 230 0
30DEC26 52.50 P 0.00 0.00 0.00 0.60 +0.03 25 0 287 0
30DEC26 55.00 P 1.05 1.05 1.05 1.03 +0.06 25 2 185 0
30DEC26 57.50 P 1.60 1.60 1.60 1.63 +0.09 25 3 178 0
30DEC26 60.00 P 2.38 2.40 2.38 2.45 +0.14 25 102 430 0
30DEC26 62.50 P 0.00 0.00 0.00 3.49 +0.20 25 0 206 0
30DEC26 65.00 P 0.00 0.00 0.00 4.75 +0.25 25 0 190 0
30DEC26 67.50 P 0.00 0.00 0.00 6.33 +0.38 26 0 59 0
30DEC26 70.00 P 0.00 0.00 0.00 7.82 +0.47 25 0 165 0
30DEC26 72.50 P 0.00 0.00 0.00 9.68 +0.54 25 0 50 0
30DEC26 75.00 P 0.00 0.00 0.00 11.94 +0.86 27 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 14.10 +0.65 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 16.35 +0.69 28 0 3 0
30DEC26 82.50 P 0.00 0.00 0.00 18.64 +0.70 28 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 20.99 +0.66 29 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 23.43 +0.68 30 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 25.85 +0.62 31 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 28.29 +0.62 32 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 30.75 +0.65 34 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.15 0.00 25 0 100 0
30MAR27 45.00 P 0.00 0.00 0.00 0.20 +0.01 25 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 0.26 +0.01 25 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 0.33 +0.01 25 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.42 +0.02 25 0 10 0
30MAR27 49.00 P 0.00 0.00 0.00 0.52 +0.02 25 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.64 +0.03 25 0 25 0
30MAR27 52.50 P 0.00 0.00 0.00 1.04 +0.05 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.59 +0.08 25 0 26 0
30MAR27 57.50 P 0.00 0.00 0.00 2.28 +0.09 25 0 75 0
30MAR27 60.00 P 0.00 0.00 0.00 3.12 +0.12 25 0 62 0
30MAR27 62.50 P 0.00 0.00 0.00 4.17 +0.18 25 0 46 0
30MAR27 65.00 P 0.00 0.00 0.00 5.47 +0.26 25 0 49 0
30MAR27 67.50 P 0.00 0.00 0.00 7.00 +0.34 25 0 6 0
30MAR27 70.00 P 0.00 0.00 0.00 8.50 +0.41 25 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 10.27 +0.47 25 0 75 0
30MAR27 75.00 P 0.00 0.00 0.00 12.20 +0.55 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 14.31 +0.44 25 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 16.48 +0.50 25 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 18.88 +0.67 27 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 21.18 +0.72 27 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 23.54 +0.75 28 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 25.93 +0.61 29 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 28.34 +0.67 29 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 30.78 +0.68 30 0 1 0
29JUN27 47.00 P 0.84 0.84 0.84 0.59 +0.03 25 50 53 +50
29JUN27 48.00 P 0.00 0.00 0.00 0.75 +0.08 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 0.89 +0.05 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 1.05 +0.07 25 0 2 0
29JUN27 52.50 P 0.00 0.00 0.00 1.55 +0.10 25 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 2.19 +0.12 25 0 19 0
29JUN27 57.50 P 0.00 0.00 0.00 3.00 +0.16 26 0 31 0
29JUN27 60.00 P 0.00 0.00 0.00 3.98 +0.22 26 0 16 0
29JUN27 62.50 P 0.00 0.00 0.00 5.12 +0.27 26 0 6 0
29JUN27 65.00 P 0.00 0.00 0.00 6.43 +0.35 26 0 4 0
29JUN27 67.50 P 0.00 0.00 0.00 7.88 +0.38 26 0 15 0
29JUN27 70.00 P 0.00 0.00 0.00 9.51 +0.44 26 0 155 0
29JUN27 72.50 P 0.00 0.00 0.00 11.28 +0.51 27 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 13.17 +0.57 27 0 30 0
29JUN27 77.50 P 0.00 0.00 0.00 15.14 +0.56 27 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 17.17 +0.53 27 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 19.28 +0.49 27 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 21.62 +0.65 28 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 23.87 +0.68 28 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 26.16 +0.68 28 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 28.46 +0.65 28 0 0 0
TOTAL PUT 489 15,653 +197
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$ 44.22
30JUL26 35.00 C 0.00 0.00 0.00 9.29 -0.11 31 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 8.29 -0.07 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 7.29 -0.07 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 6.30 -0.08 24 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 5.32 -0.08 25 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 4.36 -0.09 24 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 3.45 -0.10 25 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 2.54 -0.19 22 0 15 0
30JUL26 43.00 C 2.16 2.16 2.16 1.83 -0.22 23 15 173 -15
30JUL26 44.00 C 1.54 1.54 1.54 1.25 -0.19 24 1 110 -1
30JUL26 45.00 C 1.02 1.02 0.97 0.81 -0.13 24 3 119 -3
30JUL26 46.00 C 0.65 0.65 0.65 0.52 -0.09 25 10 157 +10
30JUL26 47.00 C 0.00 0.00 0.00 0.29 -0.08 25 0 231 0
30JUL26 48.00 C 0.22 0.22 0.22 0.16 -0.05 25 10 230 0
30JUL26 49.00 C 0.00 0.00 0.00 0.08 -0.03 25 0 153 0
30JUL26 50.00 C 0.00 0.00 0.00 0.04 -0.02 25 0 159 0
30JUL26 52.50 C 0.03 0.03 0.03 0.01 0.00 27 2 158 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 34 0 90 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 40 0 21 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 46 0 5 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 51 0 30 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 61 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 9.29 -0.19 0 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 8.41 -0.19 27 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 7.45 -0.06 27 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 6.52 -0.06 27 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 5.62 -0.05 27 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 4.77 -0.05 27 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 3.98 -0.04 27 0 0 0
28AUG26 42.00 C 3.05 3.05 3.05 3.16 -0.23 25 6 36 +6
28AUG26 43.00 C 2.63 2.63 2.63 2.54 -0.14 26 10 64 +1
28AUG26 44.00 C 0.00 0.00 0.00 2.00 -0.13 26 0 15 0
28AUG26 45.00 C 1.50 1.50 1.50 1.55 -0.10 27 1 82 -1
28AUG26 46.00 C 0.00 0.00 0.00 1.17 -0.08 27 0 66 0
28AUG26 47.00 C 0.82 0.82 0.82 0.87 -0.06 27 15 195 +15
28AUG26 48.00 C 0.00 0.00 0.00 0.67 0.00 28 0 80 0
28AUG26 49.00 C 0.00 0.00 0.00 0.45 -0.03 27 0 31 0
28AUG26 50.00 C 0.00 0.00 0.00 0.33 0.00 27 0 349 0
28AUG26 52.50 C 0.00 0.00 0.00 0.13 0.00 28 0 348 0
28AUG26 55.00 C 0.00 0.00 0.00 0.05 0.00 28 0 25 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 0.00 29 0 30 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 30 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 17.37 -0.07 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 16.38 -0.07 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 15.39 -0.06 33 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 14.39 -0.07 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 13.40 -0.07 27 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 12.41 -0.07 28 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 11.43 -0.02 29 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 10.44 +0.04 27 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 9.47 -0.14 27 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 8.51 -0.09 26 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 7.58 -0.06 27 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 6.65 -0.09 26 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 5.78 -0.10 26 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 4.96 -0.10 25 0 1 0
29SEP26 41.00 C 0.00 0.00 0.00 4.20 -0.11 25 0 0 0
29SEP26 42.00 C 3.32 3.32 3.32 3.41 -0.21 24 7 7 +7
29SEP26 43.00 C 0.00 0.00 0.00 2.81 -0.19 24 0 31 0
29SEP26 44.00 C 0.00 0.00 0.00 2.28 -0.17 25 0 42 0
29SEP26 45.00 C 0.00 0.00 0.00 1.82 -0.15 25 0 84 0
29SEP26 46.00 C 1.52 1.54 1.52 1.44 -0.15 25 10 59 +10
29SEP26 47.00 C 0.00 0.00 0.00 1.14 -0.13 25 0 52 0
29SEP26 48.00 C 0.00 0.00 0.00 0.88 -0.12 25 0 193 0
29SEP26 49.00 C 0.72 0.72 0.71 0.70 -0.06 26 3 283 -3
29SEP26 50.00 C 0.00 0.00 0.00 0.52 -0.05 26 0 136 0
29SEP26 52.50 C 0.36 0.36 0.36 0.24 -0.03 26 15 133 0
29SEP26 55.00 C 0.00 0.00 0.00 0.10 -0.02 26 0 163 0
29SEP26 57.50 C 0.00 0.00 0.00 0.04 -0.01 26 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 27 0 15 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 27 0 14 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 30 0 5 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 9.48 -0.13 25 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 8.53 -0.07 25 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 7.61 -0.08 25 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 6.73 -0.07 25 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 5.89 -0.08 25 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 5.11 -0.08 25 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 4.39 -0.08 25 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 3.62 -0.19 23 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 3.04 -0.21 24 0 57 0
29OCT26 44.00 C 0.00 0.00 0.00 2.53 -0.18 24 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 2.08 -0.16 24 0 40 0
29OCT26 46.00 C 0.00 0.00 0.00 1.70 -0.16 24 0 0 0
29OCT26 47.00 C 1.40 1.40 1.40 1.39 -0.13 24 15 15 +15
29OCT26 48.00 C 0.00 0.00 0.00 1.12 -0.10 25 0 15 0
29OCT26 49.00 C 0.00 0.00 0.00 0.92 -0.05 25 0 0 0
29OCT26 50.00 C 0.82 0.82 0.82 0.73 -0.04 25 13 28 +13
29OCT26 52.50 C 0.00 0.00 0.00 0.38 -0.03 25 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 0.09 -0.01 25 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 14.39 -0.07 0 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 13.40 -0.09 21 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 12.43 -0.10 24 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 11.50 -0.03 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 10.44 -0.16 20 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 9.68 -0.01 26 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 8.78 -0.04 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 7.91 -0.04 25 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 7.06 -0.04 24 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 6.30 -0.03 24 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.58 -0.03 24 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.91 -0.02 24 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.30 -0.02 24 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.75 -0.01 24 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.23 -0.01 24 0 61 0
30DEC26 45.00 C 0.00 0.00 0.00 2.69 -0.11 24 0 80 0
30DEC26 46.00 C 0.00 0.00 0.00 2.30 -0.13 24 0 17 0
30DEC26 47.00 C 0.00 0.00 0.00 1.94 -0.12 24 0 53 0
30DEC26 48.00 C 0.00 0.00 0.00 1.65 -0.10 24 0 183 0
30DEC26 49.00 C 0.00 0.00 0.00 1.40 -0.06 24 0 266 0
30DEC26 50.00 C 0.00 0.00 0.00 1.20 -0.02 25 0 32 0
30DEC26 52.50 C 0.00 0.00 0.00 0.76 +0.01 25 0 52 0
30DEC26 55.00 C 0.00 0.00 0.00 0.46 +0.01 25 0 44 0
30DEC26 57.50 C 0.00 0.00 0.00 0.27 +0.01 25 0 130 0
30DEC26 60.00 C 0.00 0.00 0.00 0.15 0.00 25 0 78 0
30DEC26 62.50 C 0.00 0.00 0.00 0.09 +0.01 25 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 26 0 16 0
30DEC26 72.50 C 0.00 0.00 0.00 0.01 0.00 26 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 10.05 -0.27 24 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 9.20 -0.17 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 8.48 -0.12 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.69 -0.10 24 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.97 +0.11 24 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.29 +0.11 24 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.67 +0.13 24 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.07 +0.14 24 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.54 +0.15 24 0 10 0
30MAR27 44.00 C 0.00 0.00 0.00 4.03 +0.17 24 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.58 +0.17 24 0 13 0
30MAR27 46.00 C 0.00 0.00 0.00 3.25 +0.18 25 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 2.70 +0.02 24 0 81 0
30MAR27 48.00 C 0.00 0.00 0.00 2.36 +0.03 24 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 2.07 +0.05 24 0 15 0
30MAR27 50.00 C 0.00 0.00 0.00 1.79 +0.05 24 0 4 0
30MAR27 52.50 C 0.00 0.00 0.00 1.29 +0.11 24 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 0.92 +0.13 24 0 10 0
30MAR27 57.50 C 0.00 0.00 0.00 0.62 +0.11 24 0 44 0
30MAR27 60.00 C 0.00 0.00 0.00 0.41 +0.08 24 0 9 0
30MAR27 62.50 C 0.00 0.00 0.00 0.27 +0.07 24 0 10 0
30MAR27 65.00 C 0.00 0.00 0.00 0.17 +0.04 24 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.11 +0.03 24 0 2 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 +0.02 24 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 0.05 +0.02 25 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.03 +0.01 24 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 10.55 -0.06 24 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 9.76 -0.06 24 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.02 -0.06 24 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.30 -0.05 24 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.63 -0.05 24 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.98 -0.05 24 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.38 -0.05 24 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.63 -0.22 23 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.13 -0.04 23 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 4.63 -0.04 23 0 2 0
29JUN27 45.00 C 0.00 0.00 0.00 4.20 -0.04 24 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 3.77 -0.04 24 0 1 0
29JUN27 47.00 C 0.00 0.00 0.00 3.41 -0.03 24 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.05 -0.03 24 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.74 -0.03 24 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 2.45 -0.03 24 0 3 0
29JUN27 52.50 C 0.00 0.00 0.00 1.84 -0.02 24 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 1.43 +0.05 24 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.03 -0.04 24 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 0.75 -0.03 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 0.54 0.00 24 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 0.38 -0.01 24 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
TOTAL CALL 136 5,862 +54
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 30 0 10 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.01 26 0 30 0
30JUL26 39.00 P 0.09 0.09 0.09 0.03 -0.01 26 10 57 +10
30JUL26 40.00 P 0.11 0.11 0.11 0.07 -0.02 25 2 91 0
30JUL26 41.00 P 0.00 0.00 0.00 0.16 -0.03 25 0 90 0
30JUL26 42.00 P 0.33 0.45 0.33 0.32 -0.05 25 20 191 0
30JUL26 43.00 P 0.76 0.76 0.76 0.61 -0.02 25 15 537 0
30JUL26 44.00 P 1.22 1.22 1.22 1.02 +0.01 25 15 351 0
30JUL26 45.00 P 0.00 0.00 0.00 1.58 +0.03 26 0 208 0
30JUL26 46.00 P 2.23 2.23 2.23 2.27 +0.04 26 15 145 +15
30JUL26 47.00 P 0.00 0.00 0.00 3.00 0.00 25 0 95 0
30JUL26 48.00 P 0.00 0.00 0.00 3.87 +0.02 25 0 123 0
30JUL26 49.00 P 0.00 0.00 0.00 4.81 +0.04 25 0 211 0
30JUL26 50.00 P 0.00 0.00 0.00 5.78 +0.05 0 0 156 0
30JUL26 52.50 P 0.00 0.00 0.00 8.28 +0.06 0 0 18 0
30JUL26 55.00 P 0.00 0.00 0.00 10.78 +0.06 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 13.28 +0.06 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 15.78 +0.06 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 18.28 +0.06 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 20.78 +0.06 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 23.28 +0.06 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 25.78 +0.06 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 28.28 +0.06 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 30.78 +0.06 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.08 +0.01 28 0 30 0
28AUG26 38.00 P 0.00 0.00 0.00 0.14 +0.01 28 0 3 0
28AUG26 39.00 P 0.00 0.00 0.00 0.24 +0.02 28 0 18 0
28AUG26 40.00 P 0.00 0.00 0.00 0.39 +0.02 27 0 17 0
28AUG26 41.00 P 0.00 0.00 0.00 0.61 +0.04 28 0 23 0
28AUG26 42.00 P 0.00 0.00 0.00 0.89 +0.04 28 0 47 0
28AUG26 43.00 P 0.00 0.00 0.00 1.26 +0.11 28 0 106 0
28AUG26 44.00 P 0.00 0.00 0.00 1.72 +0.11 28 0 158 0
28AUG26 45.00 P 0.00 0.00 0.00 2.15 +0.01 26 0 158 0
28AUG26 46.00 P 0.00 0.00 0.00 2.90 +0.12 29 0 236 0
28AUG26 47.00 P 0.00 0.00 0.00 3.51 +0.07 27 0 125 0
28AUG26 48.00 P 0.00 0.00 0.00 4.27 +0.07 27 0 90 0
28AUG26 49.00 P 0.00 0.00 0.00 5.09 +0.07 27 0 10 0
28AUG26 50.00 P 0.00 0.00 0.00 5.96 +0.06 27 0 36 0
28AUG26 52.50 P 0.00 0.00 0.00 8.30 -0.14 27 0 30 0
28AUG26 55.00 P 0.00 0.00 0.00 11.01 +0.29 43 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 13.52 +0.30 50 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 16.02 +0.30 56 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 18.52 +0.30 61 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 21.02 +0.30 66 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 23.52 +0.30 71 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 26.02 +0.30 76 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 28.52 +0.30 81 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 31.02 +0.30 85 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 39 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 34 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 29 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 36 0
29SEP26 33.00 P 0.00 0.00 0.00 0.02 0.00 26 0 66 0
29SEP26 34.00 P 0.00 0.00 0.00 0.04 0.00 26 0 98 0
29SEP26 35.00 P 0.00 0.00 0.00 0.07 -0.01 26 0 4 0
29SEP26 36.00 P 0.00 0.00 0.00 0.12 -0.01 26 0 3 0
29SEP26 37.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 4 0
29SEP26 38.00 P 0.00 0.00 0.00 0.30 -0.03 26 0 15 0
29SEP26 39.00 P 0.00 0.00 0.00 0.46 -0.03 26 0 11 0
29SEP26 40.00 P 0.00 0.00 0.00 0.68 -0.03 26 0 73 0
29SEP26 41.00 P 1.06 1.06 1.06 0.96 -0.01 26 14 61 0
29SEP26 42.00 P 1.42 1.42 1.42 1.30 +0.01 26 15 47 0
29SEP26 43.00 P 1.69 1.84 1.65 1.72 +0.04 26 44 154 0
29SEP26 44.00 P 0.00 0.00 0.00 2.22 +0.08 26 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 2.78 +0.05 26 0 120 0
29SEP26 46.00 P 0.00 0.00 0.00 3.42 +0.07 27 0 261 0
29SEP26 47.00 P 0.00 0.00 0.00 4.01 -0.01 26 0 223 0
29SEP26 48.00 P 0.00 0.00 0.00 4.75 0.00 25 0 201 0
29SEP26 49.00 P 0.00 0.00 0.00 5.55 +0.02 26 0 100 0
29SEP26 50.00 P 0.00 0.00 0.00 6.38 +0.02 26 0 67 0
29SEP26 52.50 P 0.00 0.00 0.00 8.78 +0.15 30 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 11.13 +0.10 32 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 13.56 +0.08 34 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 16.02 -0.05 37 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 18.52 0.00 42 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 21.02 +0.27 46 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 23.52 +0.29 50 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 26.02 +0.30 54 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 28.52 +0.30 58 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 31.02 +0.30 62 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.19 -0.01 25 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.29 -0.01 25 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.43 -0.01 25 0 0 0
29OCT26 39.00 P 0.66 0.66 0.66 0.62 -0.01 25 1 1 +1
29OCT26 40.00 P 0.00 0.00 0.00 0.87 -0.01 25 0 2 0
29OCT26 41.00 P 0.00 0.00 0.00 1.17 0.00 25 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 1.54 +0.03 25 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 1.97 +0.06 25 0 32 0
29OCT26 44.00 P 0.00 0.00 0.00 2.47 +0.07 26 0 15 0
29OCT26 45.00 P 0.00 0.00 0.00 3.03 +0.09 26 0 45 0
29OCT26 46.00 P 0.00 0.00 0.00 3.67 +0.09 26 0 31 0
29OCT26 47.00 P 0.00 0.00 0.00 4.23 +0.02 25 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 4.95 +0.03 25 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 5.71 +0.02 25 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 6.53 +0.03 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 8.90 +0.01 28 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.21 -0.01 30 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.62 +0.01 32 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 0.05 +0.01 25 0 37 0
30DEC26 32.00 P 0.00 0.00 0.00 0.08 +0.01 25 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.12 +0.01 25 0 14 0
30DEC26 34.00 P 0.00 0.00 0.00 0.18 +0.01 24 0 8 0
30DEC26 35.00 P 0.00 0.00 0.00 0.27 +0.01 25 0 31 0
30DEC26 36.00 P 0.00 0.00 0.00 0.39 +0.02 25 0 5 0
30DEC26 37.00 P 0.00 0.00 0.00 0.54 +0.03 25 0 11 0
30DEC26 38.00 P 0.00 0.00 0.00 0.73 +0.03 25 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.97 +0.03 25 0 13 0
30DEC26 40.00 P 0.00 0.00 0.00 1.25 +0.06 25 0 39 0
30DEC26 41.00 P 0.00 0.00 0.00 1.56 +0.07 25 0 18 0
30DEC26 42.00 P 0.00 0.00 0.00 1.93 +0.09 24 0 63 0
30DEC26 43.00 P 0.00 0.00 0.00 2.38 +0.12 24 0 39 0
30DEC26 44.00 P 0.00 0.00 0.00 2.88 +0.15 25 0 39 0
30DEC26 45.00 P 0.00 0.00 0.00 3.40 +0.13 24 0 390 0
30DEC26 46.00 P 0.00 0.00 0.00 4.00 +0.07 24 0 81 0
30DEC26 47.00 P 0.00 0.00 0.00 4.63 +0.07 24 0 18 0
30DEC26 48.00 P 0.00 0.00 0.00 5.33 +0.07 24 0 77 0
30DEC26 49.00 P 0.00 0.00 0.00 6.07 +0.08 24 0 30 0
30DEC26 50.00 P 0.00 0.00 0.00 6.84 +0.08 24 0 15 0
30DEC26 52.50 P 0.00 0.00 0.00 9.04 +0.01 26 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 11.31 0.00 27 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 13.67 +0.01 28 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 16.09 +0.02 30 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 18.55 +0.03 32 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 21.02 +0.09 35 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 23.52 +0.29 38 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 26.02 +0.30 41 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 28.52 +0.30 43 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 31.02 +0.30 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.51 +0.10 24 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 0.68 +0.13 24 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 0.86 +0.12 24 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 1.06 +0.10 24 0 5 0
30MAR27 39.00 P 0.00 0.00 0.00 1.32 +0.10 24 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 1.62 +0.12 24 0 20 0
30MAR27 41.00 P 0.00 0.00 0.00 1.97 +0.12 24 0 42 0
30MAR27 42.00 P 0.00 0.00 0.00 2.35 +0.19 24 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.80 +0.15 24 0 24 0
30MAR27 44.00 P 3.16 3.16 3.16 3.27 +0.16 23 15 42 +15
30MAR27 45.00 P 0.00 0.00 0.00 4.03 +0.38 25 0 77 0
30MAR27 46.00 P 0.00 0.00 0.00 4.49 +0.23 24 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 5.12 +0.24 24 0 18 0
30MAR27 48.00 P 0.00 0.00 0.00 5.78 +0.23 24 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 6.49 +0.23 24 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 7.22 +0.22 24 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 9.27 +0.04 25 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 11.47 +0.07 25 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.89 +0.23 28 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 16.09 +0.02 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 18.55 +0.03 28 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 21.02 +0.09 30 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 23.52 +0.23 33 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 26.02 +0.30 35 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 28.52 +0.30 38 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 31.02 +0.30 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 0.76 -0.01 24 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 0.97 +0.01 25 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 1.22 +0.01 25 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 1.49 +0.02 25 0 1 0
29JUN27 39.00 P 0.00 0.00 0.00 1.81 +0.02 25 0 33 0
29JUN27 40.00 P 0.00 0.00 0.00 2.15 +0.02 25 0 41 0
29JUN27 41.00 P 0.00 0.00 0.00 2.55 +0.03 25 0 52 0
29JUN27 42.00 P 0.00 0.00 0.00 2.97 +0.03 25 0 63 0
29JUN27 43.00 P 0.00 0.00 0.00 3.45 +0.03 25 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 3.95 +0.03 25 0 2 0
29JUN27 45.00 P 0.00 0.00 0.00 4.52 +0.04 25 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 5.09 +0.04 25 0 1 0
29JUN27 47.00 P 0.00 0.00 0.00 5.74 +0.04 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.39 +0.04 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 7.10 +0.05 26 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 7.83 +0.05 26 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.80 +0.05 26 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.59 -0.29 24 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.89 -0.21 25 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 16.10 -0.22 24 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 18.55 -0.05 26 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 21.02 +0.09 28 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 23.52 +0.23 30 0 0 0
TOTAL PUT 166 6,715 +41
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$ 29.52
10JUL26 17.50 C 0.00 0.00 0.00 12.03 +0.93 183 0 0 0
10JUL26 18.00 C 0.00 0.00 0.00 11.56 +1.00 224 0 0 0
10JUL26 18.50 C 0.00 0.00 0.00 11.03 +0.98 164 0 0 0
10JUL26 19.00 C 0.00 0.00 0.00 10.53 +0.96 154 0 0 0
10JUL26 19.50 C 0.00 0.00 0.00 10.06 +0.99 191 0 0 0
10JUL26 20.00 C 0.00 0.00 0.00 9.53 +0.99 137 0 0 0
10JUL26 21.00 C 0.00 0.00 0.00 8.53 +0.99 119 0 0 0
10JUL26 22.00 C 0.00 0.00 0.00 7.53 +0.92 103 0 0 0
10JUL26 23.00 C 0.00 0.00 0.00 6.53 +0.94 88 0 0 0
10JUL26 24.00 C 0.00 0.00 0.00 5.53 +0.95 73 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 4.53 +1.04 59 0 285 0
10JUL26 26.00 C 0.00 0.00 0.00 3.55 +0.98 64 0 695 0
10JUL26 27.00 C 2.46 2.52 2.37 2.60 +0.89 62 7 183 -3
10JUL26 28.00 C 0.00 0.00 0.00 1.68 +0.67 53 0 123 0
10JUL26 29.00 C 0.76 1.02 0.67 0.98 +0.46 55 105 123 +14
10JUL26 30.00 C 0.40 0.51 0.34 0.48 +0.26 55 312 396 +187
10JUL26 31.00 C 0.17 0.23 0.13 0.26 +0.18 62 56 61 +38
10JUL26 32.00 C 0.07 0.09 0.07 0.15 +0.12 69 68 72 +41
10JUL26 33.00 C 0.04 0.04 0.04 0.09 +0.08 75 10 10 +10
10JUL26 34.00 C 0.01 0.01 0.01 0.06 +0.05 82 30 30 +30
10JUL26 35.00 C 0.00 0.00 0.00 0.04 +0.03 88 0 0 0
10JUL26 36.00 C 0.00 0.00 0.00 0.03 +0.02 96 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 0.02 +0.01 100 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 118 0 0 0
17JUL26 18.00 C 0.00 0.00 0.00 11.56 - 128 0 0 -
17JUL26 18.50 C 0.00 0.00 0.00 11.15 - 157 0 0 -
17JUL26 19.00 C 0.00 0.00 0.00 10.56 - 115 0 0 -
17JUL26 19.50 C 0.00 0.00 0.00 10.06 - 109 0 0 -
17JUL26 20.00 C 0.00 0.00 0.00 9.53 - 0 0 0 -
17JUL26 21.00 C 0.00 0.00 0.00 8.54 - 66 0 0 -
17JUL26 22.00 C 0.00 0.00 0.00 7.54 - 51 0 0 -
17JUL26 23.00 C 0.00 0.00 0.00 6.54 - 0 0 0 -
17JUL26 24.00 C 0.00 0.00 0.00 5.55 - 51 0 0 -
17JUL26 25.00 C 0.00 0.00 0.00 4.58 - 53 0 0 -
17JUL26 26.00 C 0.00 0.00 0.00 3.63 - 51 0 0 -
17JUL26 27.00 C 2.56 2.56 2.56 2.70 - 46 1 1 -
17JUL26 28.00 C 1.91 1.97 1.91 1.97 - 51 16 16 -
17JUL26 29.00 C 1.08 1.34 1.08 1.29 - 49 7 7 -
17JUL26 30.00 C 0.76 0.76 0.68 0.81 - 49 4 4 -
17JUL26 31.00 C 0.40 0.50 0.40 0.51 - 51 18 16 -
17JUL26 32.00 C 0.26 0.29 0.24 0.31 - 53 5 5 -
17JUL26 33.00 C 0.12 0.17 0.12 0.18 - 54 17 17 -
17JUL26 34.00 C 0.00 0.00 0.00 0.11 - 56 0 0 -
17JUL26 35.00 C 0.04 0.04 0.04 0.06 - 57 10 10 -
17JUL26 36.00 C 0.00 0.00 0.00 0.03 - 57 0 0 -
17JUL26 37.00 C 0.00 0.00 0.00 0.02 - 60 0 0 -
17JUL26 38.00 C 0.00 0.00 0.00 0.01 - 60 0 0 -
17JUL26 39.00 C 0.00 0.00 0.00 0.01 - 66 0 0 -
17JUL26 40.00 C 0.00 0.00 0.00 0.01 - 71 0 0 -
30JUL26 16.00 C 0.00 0.00 0.00 13.55 +0.99 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 13.05 +0.99 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 12.55 +1.00 0 0 356 0
30JUL26 17.50 C 0.00 0.00 0.00 12.11 +0.95 104 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 11.56 +0.92 72 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 11.15 +1.08 103 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 10.56 +0.94 61 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.06 +0.90 56 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 9.64 +0.98 85 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 8.56 +0.91 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 7.57 +0.94 47 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 6.59 +0.87 48 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 5.63 +0.97 48 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 4.58 +0.73 30 0 90 0
30JUL26 26.00 C 0.00 0.00 0.00 3.80 +0.76 46 0 154 0
30JUL26 27.00 C 0.00 0.00 0.00 3.01 +0.68 46 0 2,606 0
30JUL26 28.00 C 1.80 2.30 1.80 2.30 +0.59 46 81 1,703 -45
30JUL26 29.00 C 1.49 1.73 1.44 1.70 +0.47 46 1,140 3,021 +1,001
30JUL26 30.00 C 1.06 1.27 0.93 1.22 +0.37 46 230 1,754 +4
30JUL26 31.00 C 0.72 0.90 0.72 0.85 +0.27 46 131 1,211 +39
30JUL26 32.00 C 0.50 0.62 0.46 0.60 +0.22 48 207 1,802 +57
30JUL26 33.00 C 0.35 0.42 0.34 0.40 +0.16 48 174 1,443 +86
30JUL26 34.00 C 0.22 0.28 0.22 0.28 +0.13 49 70 1,197 +46
30JUL26 35.00 C 0.17 0.18 0.15 0.19 +0.10 50 181 839 +82
30JUL26 36.00 C 0.12 0.14 0.12 0.13 +0.07 51 22 749 +22
30JUL26 37.00 C 0.10 0.10 0.09 0.09 +0.05 52 7 530 +7
30JUL26 38.00 C 0.00 0.00 0.00 0.06 +0.04 53 0 216 0
30JUL26 39.00 C 0.04 0.05 0.04 0.04 +0.03 53 120 293 +100
30JUL26 40.00 C 0.00 0.00 0.00 0.03 +0.02 55 0 1,265 0
30JUL26 41.00 C 0.00 0.00 0.00 0.02 +0.01 56 0 127 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 54 0 557 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 57 0 657 0
28AUG26 17.50 C 0.00 0.00 0.00 12.11 +0.95 58 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 11.71 +1.04 75 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.15 +0.97 62 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 10.69 +0.99 65 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.12 +0.90 47 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 9.64 +0.91 50 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 8.67 +0.89 49 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 7.71 +0.83 47 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 6.78 +0.82 46 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 5.89 +0.81 46 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.01 +0.76 44 0 553 0
28AUG26 26.00 C 0.00 0.00 0.00 4.22 +0.67 44 0 187 0
28AUG26 27.00 C 0.00 0.00 0.00 3.51 +0.61 44 0 400 0
28AUG26 28.00 C 2.56 2.90 2.56 2.86 +0.53 44 20 1,399 +10
28AUG26 29.00 C 2.14 2.35 2.14 2.30 +0.44 44 23 1,223 0
28AUG26 30.00 C 1.75 1.91 1.71 1.85 +0.39 44 96 863 +23
28AUG26 31.00 C 1.38 1.50 1.38 1.46 +0.33 45 90 475 +20
28AUG26 32.00 C 1.01 1.19 1.01 1.16 +0.30 45 151 483 -22
28AUG26 33.00 C 0.79 0.91 0.79 0.90 +0.25 45 24 1,033 +20
28AUG26 34.00 C 0.72 0.72 0.72 0.72 +0.24 46 5 802 -5
28AUG26 35.00 C 0.50 0.57 0.50 0.55 +0.20 47 149 720 +112
28AUG26 36.00 C 0.00 0.00 0.00 0.44 +0.19 48 0 2,373 0
28AUG26 37.00 C 0.32 0.34 0.32 0.35 +0.17 48 7 575 +6
28AUG26 38.00 C 0.00 0.00 0.00 0.27 +0.14 49 0 1,097 0
28AUG26 39.00 C 0.00 0.00 0.00 0.21 +0.12 49 0 32 0
28AUG26 40.00 C 0.00 0.00 0.00 0.16 +0.09 49 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 0.13 +0.08 50 0 43 0
28AUG26 42.00 C 0.00 0.00 0.00 0.10 +0.07 51 0 24 0
28AUG26 43.00 C 0.00 0.00 0.00 0.08 +0.06 51 0 259 0
29SEP26 14.50 C 0.00 0.00 0.00 15.13 +0.94 58 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 14.62 +0.92 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 14.13 +0.92 47 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 13.55 +0.81 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 13.12 +0.73 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 12.68 +0.79 56 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 12.11 +0.86 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 11.71 +0.94 54 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 11.22 +1.01 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 10.69 +0.82 45 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 10.30 +1.08 54 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 9.67 +0.80 34 0 1 0
29SEP26 21.00 C 0.00 0.00 0.00 8.83 +0.91 47 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 7.73 +0.76 34 0 721 0
29SEP26 23.00 C 0.00 0.00 0.00 6.85 +0.62 37 0 143 0
29SEP26 24.00 C 0.00 0.00 0.00 6.12 +0.71 43 0 295 0
29SEP26 25.00 C 0.00 0.00 0.00 5.20 +0.53 39 0 1,222 0
29SEP26 26.00 C 0.00 0.00 0.00 4.47 +0.56 40 0 1,719 0
29SEP26 27.00 C 0.00 0.00 0.00 3.93 +0.62 43 0 3,937 0
29SEP26 28.00 C 3.31 3.31 3.31 3.33 +0.57 43 2 1,250 0
29SEP26 29.00 C 2.56 2.58 2.56 2.75 +0.45 42 45 1,318 +30
29SEP26 30.00 C 2.14 2.36 2.12 2.30 +0.40 42 97 4,836 +27
29SEP26 31.00 C 1.79 1.83 1.79 1.90 +0.33 42 60 1,445 +15
29SEP26 32.00 C 1.46 1.63 1.46 1.58 +0.29 43 78 1,682 +34
29SEP26 33.00 C 1.19 1.32 1.19 1.31 +0.27 43 88 4,460 -45
29SEP26 34.00 C 1.00 1.10 0.98 1.08 +0.24 44 117 2,621 -85
29SEP26 35.00 C 0.80 0.88 0.80 0.89 +0.22 44 52 2,667 -15
29SEP26 36.00 C 0.69 0.72 0.69 0.74 +0.20 45 123 4,077 +60
29SEP26 37.00 C 0.57 0.57 0.57 0.61 +0.18 45 24 762 +24
29SEP26 38.00 C 0.00 0.00 0.00 0.51 +0.17 46 0 1,200 0
29SEP26 39.00 C 0.00 0.00 0.00 0.42 +0.15 46 0 525 0
29SEP26 40.00 C 0.34 0.36 0.34 0.35 +0.14 47 11 190 +2
29SEP26 41.00 C 0.31 0.31 0.31 0.27 +0.11 46 1 367 0
29SEP26 42.00 C 0.00 0.00 0.00 0.24 +0.11 47 0 46 0
29SEP26 43.00 C 0.00 0.00 0.00 0.20 +0.10 48 0 185 0
29SEP26 44.00 C 0.00 0.00 0.00 0.16 +0.08 48 0 9 0
29SEP26 45.00 C 0.00 0.00 0.00 0.14 +0.08 49 0 40 0
29SEP26 46.00 C 0.00 0.00 0.00 0.11 +0.06 49 0 6 0
29SEP26 47.00 C 0.00 0.00 0.00 0.10 +0.06 50 0 110 0
29SEP26 48.00 C 0.00 0.00 0.00 0.08 +0.05 50 0 124 0
29OCT26 17.50 C 0.00 0.00 0.00 12.13 +0.75 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 11.71 +0.84 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 11.28 +0.83 52 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 10.69 +0.74 38 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 10.30 +0.82 48 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 9.67 +0.64 0 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 8.83 +0.71 42 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 7.86 +0.62 38 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.05 +0.64 41 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.30 +0.67 43 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.43 +0.53 40 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.81 +0.58 42 0 513 0
29OCT26 27.00 C 0.00 0.00 0.00 4.16 +0.56 42 0 358 0
29OCT26 28.00 C 3.35 3.35 3.35 3.58 +0.53 42 15 337 +15
29OCT26 29.00 C 2.85 3.01 2.69 3.05 +0.49 42 148 568 +148
29OCT26 30.00 C 2.43 2.61 2.43 2.61 +0.47 42 81 120 +73
29OCT26 31.00 C 2.06 2.19 2.06 2.21 +0.45 42 30 45 +30
29OCT26 32.00 C 1.78 1.87 1.78 1.88 +0.43 42 90 152 +90
29OCT26 33.00 C 1.47 1.60 1.47 1.61 +0.43 43 74 181 +59
29OCT26 34.00 C 1.24 1.36 1.24 1.35 +0.40 43 31 46 +31
29OCT26 35.00 C 1.04 1.15 1.04 1.14 +0.38 43 46 31 +31
29OCT26 36.00 C 0.00 0.00 0.00 0.95 +0.35 43 0 3 0
29OCT26 37.00 C 0.74 0.74 0.74 0.80 +0.33 44 15 48 +15
29OCT26 38.00 C 0.00 0.00 0.00 0.67 +0.30 44 0 1 0
29OCT26 39.00 C 0.58 0.58 0.58 0.56 +0.28 44 2 2 +2
29OCT26 40.00 C 0.49 0.49 0.49 0.47 +0.25 44 3 153 +3
30DEC26 16.00 C 0.00 0.00 0.00 13.61 +0.72 0 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 13.19 +0.80 45 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 12.71 +0.78 45 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 12.32 +0.86 50 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 11.73 +0.75 42 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 11.28 +0.78 43 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 10.80 +0.76 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 10.37 +0.82 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.07 +0.94 48 0 111 0
30DEC26 21.00 C 0.00 0.00 0.00 9.06 +0.79 43 0 25 0
30DEC26 22.00 C 0.00 0.00 0.00 8.17 +0.72 41 0 3 0
30DEC26 23.00 C 0.00 0.00 0.00 7.30 +0.62 39 0 85 0
30DEC26 24.00 C 0.00 0.00 0.00 6.54 +0.57 39 0 28 0
30DEC26 25.00 C 0.00 0.00 0.00 5.85 +0.56 40 0 420 0
30DEC26 26.00 C 0.00 0.00 0.00 5.21 +0.55 40 0 405 0
30DEC26 27.00 C 0.00 0.00 0.00 4.68 +0.57 41 0 1,577 0
30DEC26 28.00 C 0.00 0.00 0.00 4.14 +0.53 41 0 916 0
30DEC26 29.00 C 0.00 0.00 0.00 3.64 +0.48 41 0 329 0
30DEC26 30.00 C 3.20 3.20 3.20 3.22 +0.47 41 10 427 +10
30DEC26 31.00 C 2.66 2.80 2.66 2.80 +0.40 41 75 534 +75
30DEC26 32.00 C 0.00 0.00 0.00 2.46 +0.38 41 0 878 0
30DEC26 33.00 C 2.09 2.11 2.09 2.16 +0.36 41 11 2,099 +1
30DEC26 34.00 C 0.00 0.00 0.00 1.92 +0.37 42 0 2,374 0
30DEC26 35.00 C 1.65 1.65 1.65 1.68 +0.34 42 1 1,261 0
30DEC26 36.00 C 0.00 0.00 0.00 1.47 +0.32 42 0 121 0
30DEC26 37.00 C 0.00 0.00 0.00 1.27 +0.28 42 0 1,045 0
30DEC26 38.00 C 0.00 0.00 0.00 1.11 +0.27 42 0 107 0
30DEC26 39.00 C 0.00 0.00 0.00 0.96 +0.23 42 0 39 0
30DEC26 40.00 C 0.00 0.00 0.00 0.84 +0.23 42 0 83 0
30DEC26 41.00 C 0.00 0.00 0.00 0.73 +0.20 42 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 0.63 +0.18 43 0 126 0
30DEC26 43.00 C 0.00 0.00 0.00 0.55 +0.17 43 0 7 0
30DEC26 44.00 C 0.00 0.00 0.00 0.48 +0.15 43 0 40 0
30DEC26 45.00 C 0.00 0.00 0.00 0.41 +0.14 43 0 125 0
30DEC26 46.00 C 0.00 0.00 0.00 0.36 +0.12 43 0 20 0
30DEC26 47.00 C 0.00 0.00 0.00 0.31 +0.11 43 0 2 0
30DEC26 48.00 C 0.35 0.35 0.35 0.27 +0.10 43 1 203 +1
30MAR27 16.00 C 0.00 0.00 0.00 13.88 +0.88 49 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 13.40 +0.87 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 12.94 +0.88 47 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 12.45 +0.85 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 12.05 +0.89 46 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 11.62 +0.91 45 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.16 +0.88 44 0 2 0
30MAR27 19.50 C 0.00 0.00 0.00 10.68 +0.82 42 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.25 +0.80 42 0 17 0
30MAR27 21.00 C 0.00 0.00 0.00 9.46 +0.81 42 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.58 +0.67 40 0 8 0
30MAR27 23.00 C 0.00 0.00 0.00 7.84 +0.65 39 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 7.17 +0.64 40 0 106 0
30MAR27 25.00 C 0.00 0.00 0.00 6.51 +0.59 39 0 175 0
30MAR27 26.00 C 0.00 0.00 0.00 5.96 +0.62 40 0 460 0
30MAR27 27.00 C 0.00 0.00 0.00 5.33 +0.51 39 0 157 0
30MAR27 28.00 C 0.00 0.00 0.00 4.81 +0.49 39 0 411 0
30MAR27 29.00 C 0.00 0.00 0.00 4.45 +0.56 40 0 213 0
30MAR27 30.00 C 0.00 0.00 0.00 3.97 +0.50 40 0 201 0
30MAR27 31.00 C 0.00 0.00 0.00 3.59 +0.46 40 0 168 0
30MAR27 32.00 C 0.00 0.00 0.00 3.26 +0.47 40 0 320 0
30MAR27 33.00 C 0.00 0.00 0.00 2.95 +0.45 41 0 461 0
30MAR27 34.00 C 0.00 0.00 0.00 2.64 +0.41 41 0 272 0
30MAR27 35.00 C 0.00 0.00 0.00 2.37 +0.38 41 0 348 0
30MAR27 36.00 C 0.00 0.00 0.00 2.16 +0.38 41 0 145 0
30MAR27 37.00 C 0.00 0.00 0.00 1.96 +0.38 41 0 53 0
30MAR27 38.00 C 0.00 0.00 0.00 1.78 +0.36 42 0 69 0
30MAR27 39.00 C 0.00 0.00 0.00 1.67 +0.41 43 0 32 0
30MAR27 40.00 C 0.00 0.00 0.00 1.45 +0.34 42 0 102 0
30MAR27 41.00 C 0.00 0.00 0.00 1.33 +0.36 42 0 12 0
30MAR27 42.00 C 0.00 0.00 0.00 1.22 +0.35 43 0 33 0
30MAR27 43.00 C 0.00 0.00 0.00 1.12 +0.33 43 0 22 0
30MAR27 44.00 C 0.00 0.00 0.00 1.04 +0.33 43 0 157 0
29JUN27 17.50 C 0.00 0.00 0.00 12.74 +0.70 44 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 12.36 +0.74 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 12.01 +0.81 45 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.60 +0.79 45 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.19 +0.77 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.73 +0.71 43 0 15 0
29JUN27 21.00 C 0.00 0.00 0.00 9.95 +0.67 42 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 9.11 +0.55 40 0 90 0
29JUN27 23.00 C 0.00 0.00 0.00 8.50 +0.61 41 0 3 0
29JUN27 24.00 C 0.00 0.00 0.00 7.70 +0.47 39 0 10 0
29JUN27 25.00 C 0.00 0.00 0.00 7.10 +0.47 39 0 111 0
29JUN27 26.00 C 0.00 0.00 0.00 6.77 +0.74 42 0 0 0
29JUN27 27.00 C 6.06 6.06 6.06 6.02 +0.52 40 4 10 +4
29JUN27 28.00 C 0.00 0.00 0.00 5.49 +0.51 39 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 5.12 +0.59 40 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 4.66 +0.51 40 0 160 0
29JUN27 31.00 C 0.00 0.00 0.00 4.29 +0.48 40 0 33 0
29JUN27 32.00 C 0.00 0.00 0.00 3.93 +0.42 40 0 76 0
29JUN27 33.00 C 3.55 3.55 3.55 3.50 +0.29 39 3 115 +3
29JUN27 34.00 C 0.00 0.00 0.00 3.32 +0.38 40 0 20 0
29JUN27 35.00 C 0.00 0.00 0.00 3.07 +0.38 41 0 16 0
29JUN27 36.00 C 0.00 0.00 0.00 2.81 +0.27 41 0 50 0
29JUN27 37.00 C 2.54 2.54 2.54 2.59 +0.30 41 2 44 0
29JUN27 38.00 C 2.40 2.40 2.40 2.39 +0.26 41 4 13 +4
29JUN27 39.00 C 0.00 0.00 0.00 2.20 +0.16 41 0 101 0
29JUN27 40.00 C 0.00 0.00 0.00 2.01 +0.21 41 0 16 0
29JUN27 41.00 C 0.00 0.00 0.00 1.85 +0.18 41 0 114 0
29JUN27 42.00 C 1.70 1.72 1.70 1.71 +0.15 41 18 118 +18
29JUN27 43.00 C 0.00 0.00 0.00 1.57 +0.12 42 0 4 0
TOTAL CALL 4,956 92,321 +2,540
10JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 201 0 0 0
10JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 191 0 0 0
10JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 182 0 0 0
10JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
10JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 163 0 0 0
10JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
10JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
10JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 119 0 20 0
10JUL26 23.00 P 0.00 0.00 0.00 0.01 -0.01 103 0 2 0
10JUL26 24.00 P 0.00 0.00 0.00 0.01 -0.02 87 0 3 0
10JUL26 25.00 P 0.00 0.00 0.00 0.01 -0.06 72 0 25 0
10JUL26 26.00 P 0.07 0.07 0.07 0.03 -0.12 68 10 67 +5
10JUL26 27.00 P 0.19 0.19 0.10 0.08 -0.21 64 14 60 +10
10JUL26 28.00 P 0.41 0.41 0.21 0.20 -0.35 60 23 354 +13
10JUL26 29.00 P 0.77 0.80 0.48 0.48 -0.58 58 38 200 +33
10JUL26 30.00 P 1.18 1.18 0.94 1.00 -0.75 59 17 45 0
10JUL26 31.00 P 0.00 0.00 0.00 1.75 -0.86 64 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 2.62 -0.99 68 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 3.67 -0.93 93 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 4.67 -0.93 110 0 0 0
10JUL26 35.00 P 0.00 0.00 0.00 5.51 -1.09 87 0 0 0
10JUL26 36.00 P 0.00 0.00 0.00 6.69 -0.91 144 0 0 0
10JUL26 37.00 P 0.00 0.00 0.00 7.72 -0.88 163 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 8.49 -1.11 107 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 9.49 -1.11 116 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 10.74 -0.86 207 0 0 0
17JUL26 18.00 P 0.00 0.00 0.00 0.01 - 115 0 0 -
17JUL26 18.50 P 0.00 0.00 0.00 0.01 - 110 0 0 -
17JUL26 19.00 P 0.00 0.00 0.00 0.01 - 104 0 0 -
17JUL26 19.50 P 0.00 0.00 0.00 0.01 - 98 0 0 -
17JUL26 20.00 P 0.00 0.00 0.00 0.01 - 93 0 0 -
17JUL26 21.00 P 0.00 0.00 0.00 0.01 - 82 0 0 -
17JUL26 22.00 P 0.00 0.00 0.00 0.01 - 72 0 0 -
17JUL26 23.00 P 0.00 0.00 0.00 0.01 - 62 0 0 -
17JUL26 24.00 P 0.00 0.00 0.00 0.02 - 58 0 0 -
17JUL26 25.00 P 0.00 0.00 0.00 0.04 - 54 0 0 -
17JUL26 26.00 P 0.19 0.19 0.19 0.10 - 53 2 2 -
17JUL26 27.00 P 0.00 0.00 0.00 0.22 - 52 0 0 -
17JUL26 28.00 P 0.60 0.60 0.42 0.42 - 50 6 6 -
17JUL26 29.00 P 0.00 0.00 0.00 0.79 - 51 0 0 -
17JUL26 30.00 P 0.00 0.00 0.00 1.32 - 52 0 0 -
17JUL26 31.00 P 0.00 0.00 0.00 2.00 - 53 0 0 -
17JUL26 32.00 P 0.00 0.00 0.00 2.75 - 52 0 0 -
17JUL26 33.00 P 0.00 0.00 0.00 3.67 - 57 0 0 -
17JUL26 34.00 P 0.00 0.00 0.00 4.70 - 70 0 0 -
17JUL26 35.00 P 0.00 0.00 0.00 5.68 - 78 0 0 -
17JUL26 36.00 P 0.00 0.00 0.00 6.69 - 88 0 0 -
17JUL26 37.00 P 0.00 0.00 0.00 7.72 - 100 0 0 -
17JUL26 38.00 P 0.00 0.00 0.00 8.64 - 99 0 0 -
17JUL26 39.00 P 0.00 0.00 0.00 9.49 - 74 0 0 -
17JUL26 40.00 P 0.00 0.00 0.00 10.74 - 126 0 0 -
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 95 0 437 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 91 0 335 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 86 0 294 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 82 0 45 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 78 0 180 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 74 0 177 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 70 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 67 0 232 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 247 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 -0.03 56 0 1,528 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.06 49 0 1,147 0
30JUL26 23.00 P 0.08 0.08 0.07 0.03 -0.08 49 60 1,236 -45
30JUL26 24.00 P 0.14 0.14 0.11 0.06 -0.14 47 8 2,927 -8
30JUL26 25.00 P 0.24 0.24 0.17 0.13 -0.20 47 30 2,207 +4
30JUL26 26.00 P 0.37 0.41 0.28 0.25 -0.28 47 57 3,072 -12
30JUL26 27.00 P 0.57 0.65 0.45 0.46 -0.34 47 53 3,996 -33
30JUL26 28.00 P 1.00 1.05 0.74 0.75 -0.42 47 280 2,028 +22
30JUL26 29.00 P 1.42 1.50 1.12 1.14 -0.54 47 451 2,241 -13
30JUL26 30.00 P 0.00 0.00 0.00 1.68 -0.62 47 0 2,711 0
30JUL26 31.00 P 2.80 2.80 2.79 2.33 -0.73 48 5 1,405 0
30JUL26 32.00 P 3.07 3.07 3.06 3.01 -0.86 47 150 1,536 -50
30JUL26 33.00 P 3.90 3.90 3.90 3.81 -0.94 47 2 12 +2
30JUL26 34.00 P 0.00 0.00 0.00 4.77 -1.10 52 0 45 0
30JUL26 35.00 P 0.00 0.00 0.00 5.79 -0.86 60 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 6.76 -0.86 65 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 7.72 -0.88 69 0 50 0
30JUL26 38.00 P 0.00 0.00 0.00 8.75 -0.85 77 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 9.49 -1.11 54 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 10.74 -0.86 87 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 11.48 -1.12 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 12.48 -1.12 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 13.48 -1.12 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 55 0 809 0
28AUG26 18.00 P 0.02 0.02 0.02 0.01 0.00 53 230 244 +230
28AUG26 18.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 12 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 30 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.03 45 0 310 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 -0.04 46 0 263 0
28AUG26 21.00 P 0.00 0.00 0.00 0.04 -0.07 45 0 241 0
28AUG26 22.00 P 0.15 0.15 0.15 0.08 -0.11 45 45 358 -45
28AUG26 23.00 P 0.27 0.27 0.27 0.15 -0.16 46 15 1,031 0
28AUG26 24.00 P 0.41 0.41 0.31 0.26 -0.20 46 130 802 -15
28AUG26 25.00 P 0.53 0.54 0.46 0.42 -0.24 46 316 1,869 -37
28AUG26 26.00 P 0.80 0.80 0.65 0.64 -0.31 45 42 748 -6
28AUG26 27.00 P 1.09 1.09 0.90 0.93 -0.37 45 62 2,905 +10
28AUG26 28.00 P 1.46 1.46 1.46 1.29 -0.43 45 30 2,291 0
28AUG26 29.00 P 1.92 2.12 1.81 1.73 -0.52 45 860 1,507 +423
28AUG26 30.00 P 2.47 2.47 2.47 2.26 -0.61 45 15 641 +15
28AUG26 31.00 P 3.39 3.39 3.39 2.88 -0.60 46 9 541 +9
28AUG26 32.00 P 3.58 3.58 3.58 3.57 -0.65 46 100 255 +49
28AUG26 33.00 P 0.00 0.00 0.00 4.37 -0.69 48 0 313 0
28AUG26 34.00 P 0.00 0.00 0.00 5.10 -0.80 47 0 0 0
28AUG26 35.00 P 5.93 5.93 5.93 6.00 -0.83 49 100 100 +100
28AUG26 36.00 P 0.00 0.00 0.00 6.88 -0.86 50 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 7.77 -0.91 50 0 60 0
28AUG26 38.00 P 0.00 0.00 0.00 8.75 -0.89 54 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 9.63 -0.99 51 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 10.74 -0.86 61 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 11.53 -1.07 51 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 12.51 -1.09 51 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 13.64 -0.96 65 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.01 0.00 58 0 123 0
29SEP26 15.00 P 0.00 0.00 0.00 0.01 0.00 55 0 58 0
29SEP26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 34 0
29SEP26 16.00 P 0.00 0.00 0.00 0.01 0.00 51 0 103 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 0.00 48 0 121 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 -0.01 46 0 173 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 -0.02 44 0 129 0
29SEP26 18.00 P 0.08 0.08 0.08 0.01 -0.03 42 10 281 0
29SEP26 18.50 P 0.00 0.00 0.00 0.02 -0.04 43 0 204 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.05 43 0 495 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.06 43 0 832 0
29SEP26 20.00 P 0.16 0.16 0.16 0.06 -0.07 43 2 4,310 0
29SEP26 21.00 P 0.00 0.00 0.00 0.11 -0.10 44 0 1,424 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 -0.15 43 0 2,354 0
29SEP26 23.00 P 0.39 0.39 0.38 0.29 -0.21 43 60 2,204 +15
29SEP26 24.00 P 0.00 0.00 0.00 0.45 -0.25 43 0 6,743 0
29SEP26 25.00 P 0.71 0.71 0.71 0.66 -0.29 43 2 4,846 +2
29SEP26 26.00 P 1.02 1.02 0.96 0.93 -0.32 43 85 2,592 +44
29SEP26 27.00 P 1.38 1.38 1.26 1.26 -0.38 43 273 6,863 +113
29SEP26 28.00 P 1.82 1.88 1.66 1.67 -0.43 43 452 3,071 +115
29SEP26 29.00 P 2.35 2.35 2.13 2.11 -0.53 43 120 1,761 -15
29SEP26 30.00 P 0.00 0.00 0.00 2.64 -0.59 43 0 2,324 0
29SEP26 31.00 P 3.27 3.31 3.27 3.25 -0.70 43 133 1,849 -88
29SEP26 32.00 P 3.95 3.95 3.95 3.96 -0.66 45 88 1,023 -44
29SEP26 33.00 P 4.71 4.71 4.71 4.65 -0.62 44 99 497 -31
29SEP26 34.00 P 0.00 0.00 0.00 5.43 -0.64 45 0 270 0
29SEP26 35.00 P 6.23 6.23 6.23 6.32 -0.64 47 15 1,402 -10
29SEP26 36.00 P 0.00 0.00 0.00 7.11 -0.63 46 0 715 0
29SEP26 37.00 P 7.96 7.96 7.96 8.08 -0.76 50 15 30 +15
29SEP26 38.00 P 8.93 8.93 8.93 8.86 -0.91 47 33 30 -30
29SEP26 39.00 P 0.00 0.00 0.00 9.85 -0.86 50 0 45 0
29SEP26 40.00 P 0.00 0.00 0.00 10.92 -0.68 55 0 4 0
29SEP26 41.00 P 0.00 0.00 0.00 11.71 -0.92 51 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 12.67 -0.94 52 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.64 -0.96 54 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 14.64 -0.96 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 15.56 -1.04 54 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.54 -1.06 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 17.56 -1.04 58 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.49 -1.11 53 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.03 -0.06 43 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.05 -0.07 44 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.06 -0.08 43 0 0 0
29OCT26 19.00 P 0.18 0.18 0.18 0.08 -0.10 43 2 5 +2
29OCT26 19.50 P 0.00 0.00 0.00 0.10 -0.12 42 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.13 -0.14 43 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.21 -0.17 42 0 115 0
29OCT26 22.00 P 0.00 0.00 0.00 0.33 -0.20 43 0 105 0
29OCT26 23.00 P 0.62 0.62 0.55 0.48 -0.24 42 115 145 +115
29OCT26 24.00 P 0.81 0.81 0.73 0.69 -0.28 43 16 116 +16
29OCT26 25.00 P 1.00 1.00 0.96 0.93 -0.33 42 71 313 +71
29OCT26 26.00 P 1.34 1.34 1.24 1.22 -0.39 42 266 421 +251
29OCT26 27.00 P 1.73 1.73 1.59 1.57 -0.43 41 194 806 +153
29OCT26 28.00 P 2.26 2.26 2.01 1.98 -0.47 41 294 643 +186
29OCT26 29.00 P 2.66 2.70 2.55 2.45 -0.52 41 105 135 +90
29OCT26 30.00 P 3.11 3.11 3.11 2.99 -0.55 41 30 165 +30
29OCT26 31.00 P 3.88 3.93 3.88 3.60 -0.56 41 54 54 +54
29OCT26 32.00 P 0.00 0.00 0.00 4.26 -0.62 41 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 4.97 -0.60 41 0 70 0
29OCT26 34.00 P 0.00 0.00 0.00 5.72 -0.64 42 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.70 -0.49 45 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.48 -0.53 45 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.31 -0.54 45 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 9.12 -0.65 44 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 10.01 -0.70 44 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.93 -0.70 45 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.03 -0.04 40 0 86 0
30DEC26 16.50 P 0.00 0.00 0.00 0.04 -0.05 40 0 14 0
30DEC26 17.00 P 0.00 0.00 0.00 0.05 -0.07 39 0 243 0
30DEC26 17.50 P 0.00 0.00 0.00 0.07 -0.07 40 0 118 0
30DEC26 18.00 P 0.00 0.00 0.00 0.09 -0.09 39 0 125 0
30DEC26 18.50 P 0.00 0.00 0.00 0.12 -0.10 40 0 31 0
30DEC26 19.00 P 0.00 0.00 0.00 0.15 -0.13 39 0 193 0
30DEC26 19.50 P 0.00 0.00 0.00 0.19 -0.15 39 0 77 0
30DEC26 20.00 P 0.43 0.43 0.43 0.24 -0.17 40 100 451 +92
30DEC26 21.00 P 0.00 0.00 0.00 0.36 -0.20 40 0 614 0
30DEC26 22.00 P 0.00 0.00 0.00 0.52 -0.23 40 0 712 0
30DEC26 23.00 P 0.00 0.00 0.00 0.73 -0.26 40 0 1,464 0
30DEC26 24.00 P 1.13 1.13 1.13 0.99 -0.29 40 2 719 +2
30DEC26 25.00 P 1.32 1.32 1.32 1.29 -0.32 40 2 2,847 -2
30DEC26 26.00 P 0.00 0.00 0.00 1.62 -0.38 40 0 2,827 0
30DEC26 27.00 P 0.00 0.00 0.00 2.02 -0.42 40 0 1,794 0
30DEC26 28.00 P 2.61 2.61 2.61 2.43 -0.48 40 1 569 0
30DEC26 29.00 P 0.00 0.00 0.00 2.97 -0.48 40 0 403 0
30DEC26 30.00 P 0.00 0.00 0.00 3.54 -0.49 40 0 432 0
30DEC26 31.00 P 0.00 0.00 0.00 4.14 -0.58 41 0 162 0
30DEC26 32.00 P 4.88 4.88 4.88 4.80 -0.61 41 15 50 +15
30DEC26 33.00 P 0.00 0.00 0.00 5.51 -0.63 41 0 1,105 0
30DEC26 34.00 P 0.00 0.00 0.00 6.22 -0.69 41 0 2,152 0
30DEC26 35.00 P 0.00 0.00 0.00 6.98 -0.67 41 0 1,061 0
30DEC26 36.00 P 0.00 0.00 0.00 7.96 -0.44 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 8.62 -0.61 42 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 9.64 -0.46 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 10.50 -0.47 46 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 11.20 -0.66 43 0 2 0
30DEC26 41.00 P 0.00 0.00 0.00 12.02 -0.73 42 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 12.92 -0.85 42 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 13.98 -0.77 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 14.92 -0.75 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 15.86 -0.86 46 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 16.80 -0.88 46 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.74 -0.91 46 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.70 -0.92 47 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.16 +0.02 44 0 94 0
30MAR27 16.50 P 0.00 0.00 0.00 0.19 +0.01 43 0 5 0
30MAR27 17.00 P 0.00 0.00 0.00 0.23 +0.01 43 0 53 0
30MAR27 17.50 P 0.00 0.00 0.00 0.28 +0.01 43 0 20 0
30MAR27 18.00 P 0.00 0.00 0.00 0.33 0.00 43 0 79 0
30MAR27 18.50 P 0.00 0.00 0.00 0.39 0.00 43 0 7 0
30MAR27 19.00 P 0.00 0.00 0.00 0.45 -0.02 43 0 37 0
30MAR27 19.50 P 0.00 0.00 0.00 0.51 -0.04 42 0 12 0
30MAR27 20.00 P 0.00 0.00 0.00 0.58 -0.06 42 0 498 0
30MAR27 21.00 P 0.00 0.00 0.00 0.74 -0.12 41 0 404 0
30MAR27 22.00 P 0.00 0.00 0.00 0.94 -0.16 41 0 507 0
30MAR27 23.00 P 0.00 0.00 0.00 1.19 -0.18 40 0 727 0
30MAR27 24.00 P 0.00 0.00 0.00 1.46 -0.22 40 0 1,035 0
30MAR27 25.00 P 0.00 0.00 0.00 1.77 -0.27 40 0 865 0
30MAR27 26.00 P 0.00 0.00 0.00 2.13 -0.32 39 0 1,580 0
30MAR27 27.00 P 0.00 0.00 0.00 2.54 -0.38 39 0 573 0
30MAR27 28.00 P 0.00 0.00 0.00 3.00 -0.41 39 0 399 0
30MAR27 29.00 P 0.00 0.00 0.00 3.51 -0.47 39 0 382 0
30MAR27 30.00 P 0.00 0.00 0.00 3.92 -0.66 38 0 272 0
30MAR27 31.00 P 0.00 0.00 0.00 4.58 -0.59 38 0 61 0
30MAR27 32.00 P 0.00 0.00 0.00 5.17 -0.68 38 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 5.84 -0.68 38 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 6.82 -0.45 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 7.58 -0.46 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 8.41 -0.42 42 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.13 -0.51 42 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 9.95 -0.52 42 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 10.79 -0.53 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 11.71 -0.45 43 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.59 -0.43 44 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.48 -0.45 44 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.21 -0.62 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.07 -0.67 42 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 0.37 -0.18 40 0 40 0
29JUN27 18.00 P 0.00 0.00 0.00 0.43 -0.20 40 0 31 0
29JUN27 18.50 P 0.00 0.00 0.00 0.51 -0.20 40 0 110 0
29JUN27 19.00 P 0.00 0.00 0.00 0.59 -0.22 40 0 55 0
29JUN27 19.50 P 0.00 0.00 0.00 0.68 -0.23 40 0 1 0
29JUN27 20.00 P 0.00 0.00 0.00 0.78 -0.23 40 0 2 0
29JUN27 21.00 P 0.00 0.00 0.00 1.00 -0.26 40 0 122 0
29JUN27 22.00 P 0.00 0.00 0.00 1.27 -0.25 40 0 567 0
29JUN27 23.00 P 0.00 0.00 0.00 1.56 -0.28 40 0 953 0
29JUN27 24.00 P 0.00 0.00 0.00 1.84 -0.33 39 0 418 0
29JUN27 25.00 P 0.00 0.00 0.00 2.17 -0.38 39 0 172 0
29JUN27 26.00 P 0.00 0.00 0.00 2.57 -0.38 39 0 244 0
29JUN27 27.00 P 0.00 0.00 0.00 3.02 -0.38 39 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 3.44 -0.43 38 0 295 0
29JUN27 29.00 P 0.00 0.00 0.00 4.02 -0.37 39 0 15 0
29JUN27 30.00 P 0.00 0.00 0.00 4.58 -0.46 39 0 4 0
29JUN27 31.00 P 0.00 0.00 0.00 5.18 -0.50 39 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 5.81 -0.54 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 6.49 -0.62 39 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 7.18 -0.57 40 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.05 -0.45 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 8.83 -0.51 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.63 -0.42 42 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 10.43 -0.43 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 11.25 -0.43 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.08 -0.43 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.92 -0.45 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.80 -0.43 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.67 -0.42 43 0 0 0
TOTAL PUT 5,814 123,536 +1,822
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$ 74.85
30JUL26 50.00 C 0.00 0.00 0.00 24.95 +0.19 51 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 22.45 +0.18 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 19.96 +0.19 40 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 17.46 +0.18 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 14.97 +0.19 30 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 12.47 +0.18 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 9.98 +0.19 20 0 51 0
30JUL26 67.50 C 0.00 0.00 0.00 7.50 +0.19 18 0 55 0
30JUL26 70.00 C 0.00 0.00 0.00 5.09 +0.19 18 0 45 0
30JUL26 72.50 C 2.87 2.87 2.87 2.87 +0.14 16 15 263 +15
30JUL26 75.00 C 1.55 1.55 1.39 1.35 +0.16 17 9 548 0
30JUL26 77.50 C 0.50 0.51 0.50 0.49 +0.10 17 44 368 +25
30JUL26 80.00 C 0.00 0.00 0.00 0.14 +0.04 18 0 251 0
30JUL26 82.50 C 0.00 0.00 0.00 0.03 +0.01 18 0 141 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 20 0 88 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 24 0 95 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 27 0 25 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 24.95 +0.07 0 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 22.58 +0.19 32 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.09 +0.19 27 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 17.46 +0.05 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 14.97 +0.05 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 12.62 +0.18 15 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 10.03 +0.13 0 0 135 0
28AUG26 67.50 C 0.00 0.00 0.00 7.62 +0.14 0 0 35 0
28AUG26 70.00 C 0.00 0.00 0.00 5.37 +0.15 15 0 114 0
28AUG26 72.50 C 3.32 3.32 3.32 3.43 +0.16 16 7 71 -7
28AUG26 75.00 C 1.83 1.88 1.83 1.97 +0.18 16 14 130 -12
28AUG26 77.50 C 0.97 0.97 0.97 1.00 +0.13 16 14 298 +14
28AUG26 80.00 C 0.48 0.48 0.46 0.47 +0.09 17 19 215 0
28AUG26 82.50 C 0.23 0.24 0.20 0.18 +0.04 17 52 102 +7
28AUG26 85.00 C 0.00 0.00 0.00 0.07 +0.02 17 0 6 0
28AUG26 87.50 C 0.00 0.00 0.00 0.02 0.00 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 21 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 23 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 0.00 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 26.86 -0.03 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 25.89 0.00 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 24.95 +0.05 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 22.58 +0.17 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 20.09 +0.17 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 17.46 +0.03 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 14.97 +0.02 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 12.65 +0.19 16 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 10.18 +0.26 15 0 61 0
29SEP26 67.50 C 0.00 0.00 0.00 7.79 +0.19 15 0 11 0
29SEP26 70.00 C 0.00 0.00 0.00 5.49 +0.16 14 0 31 0
29SEP26 72.50 C 3.17 3.17 3.17 3.59 +0.16 15 10 53 +10
29SEP26 75.00 C 1.85 1.85 1.85 2.18 +0.14 15 9 109 +9
29SEP26 77.50 C 1.17 1.17 1.16 1.20 +0.12 15 10 480 0
29SEP26 80.00 C 0.55 0.55 0.55 0.64 +0.10 16 2 117 0
29SEP26 82.50 C 0.34 0.34 0.33 0.29 +0.05 16 60 60 +56
29SEP26 85.00 C 0.19 0.19 0.19 0.12 +0.02 15 30 70 +20
29SEP26 87.50 C 0.00 0.00 0.00 0.05 +0.01 16 0 80 0
29SEP26 90.00 C 0.00 0.00 0.00 0.02 0.00 16 0 40 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 18 0 100 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 24.95 +0.05 0 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 22.58 +0.17 0 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 20.09 +0.17 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 17.46 +0.03 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 14.97 +0.02 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 12.65 +0.19 15 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 10.20 +0.19 15 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 7.86 +0.20 15 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 5.65 +0.14 14 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 3.85 +0.16 14 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 2.44 +0.16 14 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 1.46 +0.15 14 0 2 0
29OCT26 80.00 C 0.00 0.00 0.00 0.83 +0.12 15 0 6 0
29OCT26 82.50 C 0.00 0.00 0.00 0.44 +0.07 15 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 0.21 +0.04 15 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 0.10 +0.03 15 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 0.02 +0.01 15 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 26.88 -0.01 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 25.89 0.00 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 24.95 +0.05 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 22.58 +0.17 0 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 20.09 +0.17 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 17.46 +0.03 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 14.97 +0.02 0 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 12.71 +0.20 14 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 10.20 +0.14 10 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 7.98 +0.15 12 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 6.03 +0.21 13 0 96 0
30DEC26 72.50 C 0.00 0.00 0.00 4.38 +0.24 13 0 189 0
30DEC26 75.00 C 0.00 0.00 0.00 3.04 +0.22 14 0 197 0
30DEC26 77.50 C 0.00 0.00 0.00 2.00 +0.18 14 0 142 0
30DEC26 80.00 C 1.10 1.10 1.10 1.26 +0.16 14 6 54 +6
30DEC26 82.50 C 0.00 0.00 0.00 0.76 +0.12 14 0 20 0
30DEC26 85.00 C 0.00 0.00 0.00 0.43 +0.06 14 0 2 0
30DEC26 87.50 C 0.00 0.00 0.00 0.25 +0.06 14 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.13 +0.03 14 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 0.07 +0.02 14 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 0.03 +0.01 14 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 0.02 +0.01 15 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 15 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 24.95 -0.16 0 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 22.58 +0.17 0 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 20.09 +0.17 0 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 17.46 +0.03 0 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 15.13 +0.18 0 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 13.26 +0.22 14 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 10.70 +0.23 9 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 8.67 +0.25 12 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 6.85 +0.26 13 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 5.24 +0.26 13 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 3.91 +0.26 13 0 16 0
30MAR27 77.50 C 0.00 0.00 0.00 2.81 +0.25 13 0 38 0
30MAR27 80.00 C 0.00 0.00 0.00 1.96 +0.20 13 0 16 0
30MAR27 82.50 C 0.00 0.00 0.00 1.33 +0.17 14 0 2 0
30MAR27 85.00 C 0.00 0.00 0.00 0.88 +0.15 14 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.56 +0.11 14 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.34 +0.07 14 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 0.22 +0.05 14 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 0.13 +0.03 14 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 0.08 +0.03 14 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 0.05 +0.02 14 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 25.66 +0.19 13 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 22.58 +0.17 0 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 20.20 +0.19 0 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 17.87 +0.18 0 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 15.58 +0.18 0 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 13.77 +0.19 13 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 11.23 +0.18 9 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 9.26 +0.18 11 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.45 +0.18 12 0 10 0
29JUN27 72.50 C 0.00 0.00 0.00 5.85 +0.16 12 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 4.50 +0.16 12 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 3.36 +0.14 13 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 2.45 +0.13 13 0 20 0
29JUN27 82.50 C 0.00 0.00 0.00 1.73 +0.09 13 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 1.21 +0.08 13 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 0.82 +0.06 13 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 0.55 +0.05 13 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 0.35 +0.03 13 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 0.24 +0.03 13 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 0.15 +0.02 13 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 0.09 +0.01 13 0 0 0
TOTAL CALL 301 5,060 +143
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 32 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 23 0 4 0
30JUL26 67.50 P 0.00 0.00 0.00 0.02 0.00 19 0 64 0
30JUL26 70.00 P 0.18 0.18 0.18 0.11 +0.01 18 15 258 +15
30JUL26 72.50 P 0.59 0.59 0.58 0.49 +0.02 18 10 365 +4
30JUL26 75.00 P 0.00 0.00 0.00 1.45 -0.02 18 0 233 0
30JUL26 77.50 P 0.00 0.00 0.00 3.03 -0.10 18 0 52 0
30JUL26 80.00 P 0.00 0.00 0.00 5.20 -0.17 18 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 7.65 -0.20 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 10.15 -0.20 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 12.65 -0.20 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 15.35 -0.32 47 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 17.92 -0.25 56 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 20.35 -0.15 58 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 22.86 -0.30 64 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 25.36 -0.30 68 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
28AUG26 52.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 23 0 112 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 19 0 5 0
28AUG26 65.00 P 0.11 0.11 0.11 0.03 +0.01 18 4 8 0
28AUG26 67.50 P 0.00 0.00 0.00 0.10 +0.01 17 0 103 0
28AUG26 70.00 P 0.40 0.40 0.40 0.34 +0.02 17 4 199 0
28AUG26 72.50 P 0.00 0.00 0.00 0.91 +0.03 17 0 223 0
28AUG26 75.00 P 0.00 0.00 0.00 1.94 -0.01 17 0 79 0
28AUG26 77.50 P 3.64 3.99 3.64 3.51 -0.05 18 37 107 +18
28AUG26 80.00 P 0.00 0.00 0.00 5.38 -0.23 17 0 104 0
28AUG26 82.50 P 0.00 0.00 0.00 7.67 -0.18 17 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 10.34 -0.01 26 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 12.65 -0.39 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 15.35 -0.32 34 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 17.92 -0.25 40 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 20.42 -0.25 43 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 22.86 -0.31 45 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 25.36 -0.31 49 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 31 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 24 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 21 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 0.00 0.00 0.00 0.02 0.00 16 0 138 0
29SEP26 65.00 P 0.00 0.00 0.00 0.08 +0.01 16 0 189 0
29SEP26 67.50 P 0.00 0.00 0.00 0.24 +0.01 16 0 119 0
29SEP26 70.00 P 0.00 0.00 0.00 0.63 +0.01 16 0 310 0
29SEP26 72.50 P 0.00 0.00 0.00 1.37 +0.01 16 0 41 0
29SEP26 75.00 P 0.00 0.00 0.00 2.53 +0.02 16 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 4.12 -0.02 16 0 15 0
29SEP26 80.00 P 0.00 0.00 0.00 5.93 -0.11 15 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 8.12 -0.14 15 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 10.46 -0.16 15 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 12.89 -0.17 15 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 15.61 -0.31 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 18.08 -0.24 28 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 20.56 -0.19 30 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 23.05 -0.17 33 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 25.53 -0.19 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 21 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.01 0.00 15 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.04 +0.01 15 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.12 +0.01 15 0 21 0
29OCT26 67.50 P 0.48 0.48 0.45 0.34 +0.02 15 30 47 +30
29OCT26 70.00 P 0.84 0.84 0.84 0.78 +0.02 15 3 31 +3
29OCT26 72.50 P 0.00 0.00 0.00 1.55 +0.02 15 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 2.71 +0.02 15 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 4.26 -0.02 15 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 6.04 -0.09 15 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 8.18 -0.13 15 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 10.49 -0.16 15 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 12.91 -0.16 15 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 15.63 -0.29 23 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 18.08 -0.24 25 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 20.56 -0.19 27 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 23.05 -0.18 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 17 0 36 0
30DEC26 57.50 P 0.00 0.00 0.00 0.01 0.00 14 0 12 0
30DEC26 60.00 P 0.00 0.00 0.00 0.03 0.00 14 0 12 0
30DEC26 62.50 P 0.00 0.00 0.00 0.09 +0.01 14 0 12 0
30DEC26 65.00 P 0.00 0.00 0.00 0.24 +0.03 14 0 56 0
30DEC26 67.50 P 0.00 0.00 0.00 0.53 +0.04 14 0 91 0
30DEC26 70.00 P 0.00 0.00 0.00 1.05 +0.06 14 0 50 0
30DEC26 72.50 P 0.00 0.00 0.00 1.87 +0.06 14 0 255 0
30DEC26 75.00 P 0.00 0.00 0.00 3.04 +0.04 14 0 156 0
30DEC26 77.50 P 0.00 0.00 0.00 4.56 -0.01 15 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 6.42 -0.05 15 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 8.30 -0.09 14 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 10.56 -0.13 14 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 12.93 -0.16 14 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 15.63 -0.29 20 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 18.08 -0.24 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 20.56 -0.19 23 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 23.05 -0.18 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 25.53 -0.19 27 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 0.01 0.00 16 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.01 0.00 14 0 18 0
30MAR27 57.50 P 0.00 0.00 0.00 0.04 +0.01 14 0 19 0
30MAR27 60.00 P 0.00 0.00 0.00 0.09 +0.02 14 0 2 0
30MAR27 62.50 P 0.00 0.00 0.00 0.21 +0.04 14 0 9 0
30MAR27 65.00 P 0.00 0.00 0.00 0.44 +0.06 14 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 0.82 +0.07 14 0 32 0
30MAR27 70.00 P 0.00 0.00 0.00 1.43 +0.09 14 0 43 0
30MAR27 72.50 P 0.00 0.00 0.00 2.30 +0.09 14 0 28 0
30MAR27 75.00 P 0.00 0.00 0.00 3.47 +0.08 14 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 4.94 +0.05 14 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 6.71 -0.01 15 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 8.75 -0.05 15 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 10.67 -0.09 14 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 12.99 -0.13 14 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.86 -0.16 20 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 18.35 -0.21 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 20.75 -0.28 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 23.18 -0.27 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 25.56 -0.25 24 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 0.00 13 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.06 +0.01 13 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.12 0.00 13 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 0.27 0.00 13 0 5 0
29JUN27 65.00 P 0.00 0.00 0.00 0.53 +0.01 13 0 21 0
29JUN27 67.50 P 0.00 0.00 0.00 0.95 0.00 13 0 22 0
29JUN27 70.00 P 0.00 0.00 0.00 1.58 0.00 13 0 4 0
29JUN27 72.50 P 0.00 0.00 0.00 2.45 -0.02 13 0 7 0
29JUN27 75.00 P 0.00 0.00 0.00 3.61 -0.04 13 0 20 0
29JUN27 77.50 P 0.00 0.00 0.00 5.05 -0.06 13 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.78 -0.09 14 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 8.78 -0.13 14 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 10.68 -0.15 13 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 12.99 -0.56 13 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 15.86 -0.17 18 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 18.35 -0.21 20 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.75 -0.28 21 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 23.18 -0.27 22 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 25.57 -0.24 22 0 0 0
TOTAL PUT 103 3,939 +70
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CMB - CM BANK CLOSING PRICE HK$ 45.36
30JUL26 35.00 C 0.00 0.00 0.00 10.37 +1.10 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 9.37 +1.10 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 8.40 +1.11 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 7.44 +1.14 27 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 6.45 +1.12 27 0 6 0
30JUL26 40.00 C 0.00 0.00 0.00 5.47 +1.09 26 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 4.51 +1.01 25 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 3.60 +0.92 25 0 30 0
30JUL26 43.00 C 2.20 2.44 2.20 2.77 +0.85 25 90 557 -70
30JUL26 44.00 C 1.52 1.96 1.52 2.10 +0.75 27 120 2,652 +41
30JUL26 45.00 C 1.20 1.44 1.01 1.44 +0.54 26 200 2,621 +123
30JUL26 46.00 C 0.82 0.94 0.81 0.94 +0.37 25 165 1,377 +135
30JUL26 47.00 C 0.44 0.60 0.37 0.61 +0.26 26 635 1,524 +430
30JUL26 48.00 C 0.30 0.37 0.29 0.36 +0.16 25 473 1,489 +443
30JUL26 49.00 C 0.15 0.17 0.15 0.20 +0.08 25 61 1,051 +16
30JUL26 50.00 C 0.10 0.12 0.10 0.11 +0.05 26 110 1,333 +80
30JUL26 52.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 1,118 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 251 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 36 0 186 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 42 0 130 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 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 58 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 67 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 10.60 +1.14 38 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 9.62 +1.17 36 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 8.48 +1.06 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 7.57 +1.09 25 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 6.62 +1.06 25 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 5.71 +1.01 25 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 4.83 +0.94 25 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 4.02 +0.90 25 0 567 0
28AUG26 43.00 C 0.00 0.00 0.00 3.33 +0.89 26 0 385 0
28AUG26 44.00 C 2.56 2.57 2.56 2.57 +0.68 24 60 405 +30
28AUG26 45.00 C 1.92 2.06 1.84 2.06 +0.61 25 175 603 +140
28AUG26 46.00 C 1.20 1.59 1.20 1.59 +0.52 26 157 612 +120
28AUG26 47.00 C 1.00 1.15 1.00 1.19 +0.40 25 113 778 -98
28AUG26 48.00 C 0.73 0.82 0.73 0.87 +0.32 25 50 932 +50
28AUG26 49.00 C 0.50 0.60 0.50 0.62 +0.22 25 117 704 +117
28AUG26 50.00 C 0.43 0.43 0.43 0.43 +0.16 25 5 860 +5
28AUG26 52.50 C 0.00 0.00 0.00 0.16 +0.06 25 0 569 0
28AUG26 55.00 C 0.00 0.00 0.00 0.05 +0.02 25 0 494 0
28AUG26 57.50 C 0.00 0.00 0.00 0.02 +0.01 26 0 20 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 10.60 +1.11 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 9.62 +1.07 20 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 8.66 +1.03 22 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 7.74 +1.01 24 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 6.87 +0.99 25 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 6.01 +0.94 25 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 5.20 +0.88 25 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 4.44 +0.84 25 0 240 0
29SEP26 43.00 C 3.16 3.52 3.16 3.75 +0.77 25 32 270 -1
29SEP26 44.00 C 3.07 3.07 3.07 3.20 +0.79 26 30 360 +30
29SEP26 45.00 C 2.25 2.52 2.25 2.55 +0.60 25 150 550 +150
29SEP26 46.00 C 1.85 2.08 1.69 2.11 +0.55 25 360 861 +147
29SEP26 47.00 C 1.48 1.65 1.34 1.69 +0.46 25 235 1,404 +60
29SEP26 48.00 C 1.05 1.30 1.03 1.33 +0.38 25 421 2,011 +102
29SEP26 49.00 C 0.97 1.02 0.97 1.06 +0.32 26 17 1,145 +2
29SEP26 50.00 C 0.78 0.78 0.75 0.81 +0.24 25 77 712 +45
29SEP26 52.50 C 0.36 0.42 0.36 0.40 +0.12 25 267 1,641 +252
29SEP26 55.00 C 0.00 0.00 0.00 0.18 +0.05 25 0 4,067 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 +0.02 25 0 432 0
29SEP26 60.00 C 0.00 0.00 0.00 0.04 +0.02 26 0 328 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 25 0 193 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 27 0 117 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 30 0 76 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 17 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 10.90 +1.26 32 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 9.73 +1.01 20 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 8.83 +1.01 23 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 7.94 +0.96 24 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 7.12 +0.96 25 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 6.30 +0.90 25 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 5.53 +0.85 25 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 4.80 +0.65 25 0 60 0
29OCT26 43.00 C 0.00 0.00 0.00 4.14 +0.72 25 0 90 0
29OCT26 44.00 C 0.00 0.00 0.00 3.60 +0.76 26 0 470 0
29OCT26 45.00 C 2.70 2.91 2.70 2.90 +0.50 24 31 311 +31
29OCT26 46.00 C 0.00 0.00 0.00 2.50 +0.52 25 0 122 0
29OCT26 47.00 C 1.93 2.07 1.93 2.07 +0.47 25 60 120 +60
29OCT26 48.00 C 1.50 1.50 1.50 1.74 +0.44 25 75 137 +75
29OCT26 49.00 C 0.00 0.00 0.00 1.41 +0.36 25 0 31 0
29OCT26 50.00 C 1.03 1.13 1.03 1.16 +0.31 26 17 74 -5
29OCT26 52.50 C 0.00 0.00 0.00 0.66 +0.17 25 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 0.35 +0.09 25 0 7 0
29OCT26 57.50 C 0.00 0.00 0.00 0.18 +0.05 25 0 6 0
29OCT26 60.00 C 0.00 0.00 0.00 0.09 +0.02 25 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 10.91 +0.96 19 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 10.00 +0.93 21 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 9.12 +0.90 22 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 8.32 +0.84 23 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 7.71 +0.99 26 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 6.96 +0.96 26 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 6.24 +0.91 26 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 5.58 +0.88 26 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 4.95 +0.82 26 0 4 0
30DEC26 44.00 C 0.00 0.00 0.00 4.38 +0.77 26 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 3.74 +0.67 25 0 48 0
30DEC26 46.00 C 0.00 0.00 0.00 3.27 +0.63 25 0 290 0
30DEC26 47.00 C 2.61 2.63 2.61 2.85 +0.57 26 22 1,234 +2
30DEC26 48.00 C 0.00 0.00 0.00 2.53 +0.60 26 0 1,849 0
30DEC26 49.00 C 0.00 0.00 0.00 2.13 +0.48 26 0 400 0
30DEC26 50.00 C 1.66 1.66 1.66 1.83 +0.43 26 2 924 +2
30DEC26 52.50 C 1.06 1.19 1.06 1.31 +0.38 27 38 967 -4
30DEC26 55.00 C 0.78 0.80 0.78 0.86 +0.26 27 6 551 -6
30DEC26 57.50 C 0.52 0.53 0.52 0.53 +0.16 26 40 279 +40
30DEC26 60.00 C 0.34 0.34 0.34 0.34 +0.12 26 5 251 +5
30DEC26 62.50 C 0.00 0.00 0.00 0.21 +0.08 26 0 215 0
30DEC26 65.00 C 0.00 0.00 0.00 0.13 +0.05 26 0 181 0
30DEC26 67.50 C 0.00 0.00 0.00 0.08 +0.03 27 0 122 0
30DEC26 70.00 C 0.00 0.00 0.00 0.05 +0.02 27 0 3 0
30DEC26 72.50 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 102 0
30MAR27 35.00 C 0.00 0.00 0.00 11.20 +1.00 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 10.24 +0.89 24 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 9.42 +0.88 25 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 8.57 +0.80 24 0 2 0
30MAR27 39.00 C 0.00 0.00 0.00 7.91 +0.92 26 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 7.19 +0.88 26 0 270 0
30MAR27 41.00 C 0.00 0.00 0.00 6.50 +0.83 25 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.86 +0.78 26 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 5.27 +0.75 26 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.71 +0.56 26 0 42 0
30MAR27 45.00 C 0.00 0.00 0.00 4.34 +0.68 26 0 391 0
30MAR27 46.00 C 3.53 3.53 3.53 3.85 +0.61 26 1 418 0
30MAR27 47.00 C 0.00 0.00 0.00 3.42 +0.63 26 0 474 0
30MAR27 48.00 C 2.97 2.97 2.97 2.97 +0.47 26 50 291 +50
30MAR27 49.00 C 0.00 0.00 0.00 2.66 +0.47 26 0 429 0
30MAR27 50.00 C 2.14 2.14 2.14 2.34 +0.44 26 30 843 -30
30MAR27 52.50 C 0.00 0.00 0.00 1.67 +0.32 26 0 363 0
30MAR27 55.00 C 1.23 1.23 1.22 1.18 +0.24 26 8 244 0
30MAR27 57.50 C 0.89 0.89 0.89 0.82 +0.18 26 3 225 0
30MAR27 60.00 C 0.00 0.00 0.00 0.57 +0.15 26 0 435 0
30MAR27 62.50 C 0.00 0.00 0.00 0.39 +0.10 26 0 149 0
30MAR27 65.00 C 0.00 0.00 0.00 0.26 +0.07 26 0 257 0
30MAR27 67.50 C 0.00 0.00 0.00 0.18 +0.05 26 0 99 0
30MAR27 70.00 C 0.00 0.00 0.00 0.12 +0.04 26 0 572 0
30MAR27 72.50 C 0.00 0.00 0.00 0.08 +0.02 26 0 5 0
30MAR27 75.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 11.50 +1.03 27 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 10.63 +0.99 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 9.91 +1.00 27 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 9.15 +1.00 27 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 8.30 +0.95 25 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.69 +0.97 26 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 7.08 +0.97 26 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.52 +0.95 26 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.96 +0.93 26 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.42 +0.72 26 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.94 +0.70 26 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 4.48 +0.66 26 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.14 +0.70 27 0 17 0
29JUN27 48.00 C 3.36 3.64 3.36 3.64 +0.56 26 80 85 +50
29JUN27 49.00 C 0.00 0.00 0.00 3.34 +0.57 26 0 17 0
29JUN27 50.00 C 0.00 0.00 0.00 3.01 +0.54 26 0 14 0
29JUN27 52.50 C 0.00 0.00 0.00 2.33 +0.48 26 0 141 0
29JUN27 55.00 C 1.70 1.78 1.70 1.75 +0.37 26 36 68 +36
29JUN27 57.50 C 1.20 1.35 1.20 1.38 +0.36 26 11 112 +11
29JUN27 60.00 C 0.98 0.98 0.98 1.04 +0.29 26 14 252 +14
29JUN27 62.50 C 0.80 0.86 0.80 0.78 +0.25 26 11 157 -10
29JUN27 65.00 C 0.00 0.00 0.00 0.58 +0.19 26 0 37 0
29JUN27 67.50 C 0.00 0.00 0.00 0.42 +0.14 26 0 6 0
29JUN27 70.00 C 0.00 0.00 0.00 0.32 +0.12 26 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.23 +0.09 26 0 0 0
TOTAL CALL 4,660 51,163 +2,670
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 37 0 125 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 33 1 19 -1
30JUL26 38.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 72 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 -0.03 25 0 120 0
30JUL26 40.00 P 0.12 0.12 0.09 0.03 -0.07 25 12 246 -2
30JUL26 41.00 P 0.13 0.13 0.13 0.08 -0.13 26 3 1,067 0
30JUL26 42.00 P 0.24 0.24 0.22 0.17 -0.24 26 31 672 0
30JUL26 43.00 P 0.61 0.61 0.39 0.34 -0.36 26 40 1,018 +37
30JUL26 44.00 P 0.83 1.00 0.80 0.60 -0.53 25 100 5,743 +96
30JUL26 45.00 P 1.28 1.51 1.04 0.97 -0.71 25 284 2,264 +86
30JUL26 46.00 P 1.83 1.83 1.62 1.48 -0.80 25 90 3,567 +60
30JUL26 47.00 P 2.28 2.30 2.28 2.22 -0.86 27 34 1,908 0
30JUL26 48.00 P 0.00 0.00 0.00 2.92 -1.01 25 0 1,603 0
30JUL26 49.00 P 0.00 0.00 0.00 3.77 -1.08 25 0 2,503 0
30JUL26 50.00 P 0.00 0.00 0.00 4.69 -1.12 25 0 683 0
30JUL26 52.50 P 0.00 0.00 0.00 7.34 -1.00 44 0 330 0
30JUL26 55.00 P 0.00 0.00 0.00 9.73 -1.10 47 0 120 0
30JUL26 57.50 P 0.00 0.00 0.00 12.21 -1.13 54 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 14.71 -1.13 61 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 17.15 -1.21 59 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 19.71 -1.14 75 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 22.18 -1.16 78 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 24.69 -1.16 85 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 27.22 -1.12 95 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.64 -1.20 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 -0.02 25 0 284 0
28AUG26 37.00 P 0.11 0.11 0.11 0.03 -0.03 26 3 6 -2
28AUG26 38.00 P 0.00 0.00 0.00 0.05 -0.06 25 0 170 0
28AUG26 39.00 P 0.20 0.20 0.20 0.10 -0.09 25 10 274 +10
28AUG26 40.00 P 0.28 0.28 0.28 0.18 -0.14 25 30 905 +30
28AUG26 41.00 P 0.47 0.47 0.47 0.31 -0.22 25 6 739 0
28AUG26 42.00 P 0.00 0.00 0.00 0.49 -0.31 25 0 335 0
28AUG26 43.00 P 0.00 0.00 0.00 0.76 -0.40 25 0 565 0
28AUG26 44.00 P 1.13 1.13 1.13 1.08 -0.53 25 30 1,524 +30
28AUG26 45.00 P 1.72 1.72 1.57 1.48 -0.65 25 20 1,092 +16
28AUG26 46.00 P 2.37 2.37 2.37 1.98 -0.82 24 30 1,370 +30
28AUG26 47.00 P 2.86 2.86 2.86 2.59 -0.93 25 30 874 +30
28AUG26 48.00 P 0.00 0.00 0.00 3.27 -0.93 24 0 563 0
28AUG26 49.00 P 0.00 0.00 0.00 4.07 -0.97 25 0 625 0
28AUG26 50.00 P 0.00 0.00 0.00 4.90 -1.02 25 0 210 0
28AUG26 52.50 P 0.00 0.00 0.00 7.34 -1.01 31 0 112 0
28AUG26 55.00 P 0.00 0.00 0.00 9.75 -1.11 35 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 12.29 -1.07 43 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 14.73 -1.13 45 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 17.15 -1.21 44 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 19.79 -1.07 59 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 22.35 -0.99 66 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.85 -1.00 71 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 27.34 -1.02 75 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.03 -0.03 25 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 0.06 -0.04 26 0 214 0
29SEP26 37.00 P 0.00 0.00 0.00 0.10 -0.07 26 0 119 0
29SEP26 38.00 P 0.00 0.00 0.00 0.16 -0.11 25 0 245 0
29SEP26 39.00 P 0.41 0.41 0.37 0.25 -0.16 25 85 472 +22
29SEP26 40.00 P 0.60 0.60 0.58 0.39 -0.22 25 37 777 +30
29SEP26 41.00 P 0.00 0.00 0.00 0.58 -0.28 25 0 1,279 0
29SEP26 42.00 P 0.85 0.85 0.85 0.82 -0.36 25 2 1,258 0
29SEP26 43.00 P 1.34 1.34 1.34 1.13 -0.45 25 30 1,494 -30
29SEP26 44.00 P 1.94 1.94 1.55 1.47 -0.56 25 290 1,301 -30
29SEP26 45.00 P 2.18 2.18 2.00 1.90 -0.68 25 90 8,133 +30
29SEP26 46.00 P 2.94 2.94 2.51 2.41 -0.76 25 210 4,672 +80
29SEP26 47.00 P 3.23 3.23 3.10 2.99 -0.80 25 60 1,911 0
29SEP26 48.00 P 0.00 0.00 0.00 3.68 -0.91 25 0 2,385 0
29SEP26 49.00 P 0.00 0.00 0.00 4.39 -0.90 25 0 1,302 0
29SEP26 50.00 P 0.00 0.00 0.00 5.16 -0.96 25 0 1,120 0
29SEP26 52.50 P 0.00 0.00 0.00 7.47 -1.01 29 0 215 0
29SEP26 55.00 P 0.00 0.00 0.00 9.80 -1.13 30 0 270 0
29SEP26 57.50 P 0.00 0.00 0.00 12.29 -1.14 35 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 14.73 -1.20 38 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 17.19 -1.24 40 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 19.79 -1.14 48 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 22.35 -1.09 55 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 24.85 -1.01 58 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 27.34 -1.02 62 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 29.69 -1.24 58 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 0.07 -0.05 25 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 0.12 -0.07 25 0 4 0
29OCT26 37.00 P 0.00 0.00 0.00 0.18 -0.11 25 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.28 -0.15 25 0 10 0
29OCT26 39.00 P 0.00 0.00 0.00 0.42 -0.20 25 0 76 0
29OCT26 40.00 P 0.68 0.68 0.68 0.59 -0.26 25 6 35 0
29OCT26 41.00 P 0.00 0.00 0.00 0.82 -0.32 25 0 2 0
29OCT26 42.00 P 1.15 1.15 1.14 1.07 -0.41 25 16 76 +16
29OCT26 43.00 P 0.00 0.00 0.00 1.39 -0.47 25 0 257 0
29OCT26 44.00 P 2.03 2.03 1.81 1.81 -0.49 25 120 440 +90
29OCT26 45.00 P 2.51 2.51 2.51 2.21 -0.65 25 60 90 +60
29OCT26 46.00 P 3.24 3.24 3.24 2.76 -0.69 25 30 60 +30
29OCT26 47.00 P 3.40 3.40 3.40 3.39 -0.68 26 30 30 +30
29OCT26 48.00 P 0.00 0.00 0.00 3.96 -0.81 25 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 4.66 -0.86 25 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 5.40 -0.92 25 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.47 -1.10 25 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.89 -1.05 29 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 12.37 -1.06 33 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 14.82 -1.11 36 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.24 -0.05 26 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 0.34 -0.07 26 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.47 -0.09 26 0 22 0
30DEC26 38.00 P 0.00 0.00 0.00 0.63 -0.13 26 0 4,963 0
30DEC26 39.00 P 0.00 0.00 0.00 0.78 -0.22 26 0 116 0
30DEC26 40.00 P 0.00 0.00 0.00 1.01 -0.26 26 0 352 0
30DEC26 41.00 P 1.26 1.26 1.26 1.28 -0.30 26 24 453 +24
30DEC26 42.00 P 1.68 1.68 1.68 1.59 -0.33 26 6 911 +6
30DEC26 43.00 P 0.00 0.00 0.00 1.96 -0.41 26 0 865 0
30DEC26 44.00 P 0.00 0.00 0.00 2.36 -0.49 26 0 595 0
30DEC26 45.00 P 3.01 3.12 3.01 2.99 -0.42 27 139 707 +49
30DEC26 46.00 P 0.00 0.00 0.00 3.53 -0.42 27 0 964 0
30DEC26 47.00 P 0.00 0.00 0.00 3.86 -0.69 25 0 2,000 0
30DEC26 48.00 P 0.00 0.00 0.00 4.60 -0.62 26 0 1,850 0
30DEC26 49.00 P 0.00 0.00 0.00 5.25 -0.67 26 0 290 0
30DEC26 50.00 P 0.00 0.00 0.00 5.95 -0.73 26 0 144 0
30DEC26 52.50 P 0.00 0.00 0.00 7.98 -0.84 27 0 117 0
30DEC26 55.00 P 0.00 0.00 0.00 10.15 -0.89 29 0 48 0
30DEC26 57.50 P 0.00 0.00 0.00 12.47 -0.96 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.85 -1.08 32 0 15 0
30DEC26 62.50 P 0.00 0.00 0.00 17.20 -1.23 31 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 19.79 -1.14 37 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 22.35 -1.09 41 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 24.85 -1.08 44 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 27.34 -1.09 47 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 29.73 -1.20 46 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 0.56 -0.09 26 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 0.73 -0.10 26 0 83 0
30MAR27 37.00 P 0.00 0.00 0.00 0.92 -0.17 26 0 76 0
30MAR27 38.00 P 0.00 0.00 0.00 1.10 -0.24 25 0 431 0
30MAR27 39.00 P 1.42 1.42 1.42 1.36 -0.27 25 30 517 +30
30MAR27 40.00 P 1.72 1.72 1.72 1.66 -0.31 25 30 592 +30
30MAR27 41.00 P 2.07 2.07 2.07 2.00 -0.34 25 63 602 +63
30MAR27 42.00 P 0.00 0.00 0.00 2.37 -0.40 25 0 671 0
30MAR27 43.00 P 2.84 2.84 2.84 2.80 -0.42 25 4 843 +4
30MAR27 44.00 P 3.62 3.62 3.62 3.25 -0.52 25 30 887 -30
30MAR27 45.00 P 4.00 4.00 4.00 3.75 -0.55 25 19 259 +19
30MAR27 46.00 P 0.00 0.00 0.00 4.28 -0.66 25 0 287 0
30MAR27 47.00 P 5.13 5.13 5.13 4.86 -0.78 24 19 375 +19
30MAR27 48.00 P 0.00 0.00 0.00 5.64 -0.68 26 0 86 0
30MAR27 49.00 P 0.00 0.00 0.00 6.30 -0.62 25 0 183 0
30MAR27 50.00 P 0.00 0.00 0.00 6.97 -0.69 25 0 199 0
30MAR27 52.50 P 0.00 0.00 0.00 8.86 -0.77 25 0 120 0
30MAR27 55.00 P 0.00 0.00 0.00 10.87 -0.88 25 0 30 0
30MAR27 57.50 P 0.00 0.00 0.00 13.14 -0.83 27 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.33 -0.93 26 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.70 -0.91 28 0 15 0
30MAR27 65.00 P 0.00 0.00 0.00 19.95 -1.04 26 0 15 0
30MAR27 67.50 P 0.00 0.00 0.00 22.35 -1.09 27 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.85 -1.09 30 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 27.34 -1.10 32 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 29.73 -1.21 32 0 0 0
29JUN27 35.00 P 0.83 0.83 0.83 0.86 -0.03 26 1 7 +1
29JUN27 36.00 P 0.00 0.00 0.00 1.03 -0.12 26 0 80 0
29JUN27 37.00 P 0.00 0.00 0.00 1.27 -0.09 26 0 91 0
29JUN27 38.00 P 0.00 0.00 0.00 1.52 -0.14 26 0 42 0
29JUN27 39.00 P 0.00 0.00 0.00 1.82 -0.15 26 0 21 0
29JUN27 40.00 P 0.00 0.00 0.00 2.15 -0.19 26 0 45 0
29JUN27 41.00 P 0.00 0.00 0.00 2.52 -0.22 26 0 19 0
29JUN27 42.00 P 0.00 0.00 0.00 2.90 -0.29 25 0 21 0
29JUN27 43.00 P 0.00 0.00 0.00 3.36 -0.26 25 0 56 0
29JUN27 44.00 P 3.71 3.71 3.71 3.81 -0.51 25 30 30 +30
29JUN27 45.00 P 0.00 0.00 0.00 4.33 -0.43 25 0 70 0
29JUN27 46.00 P 0.00 0.00 0.00 4.86 -0.44 25 0 17 0
29JUN27 47.00 P 0.00 0.00 0.00 5.53 -0.38 26 0 1,467 0
29JUN27 48.00 P 0.00 0.00 0.00 6.22 -0.35 26 0 15 0
29JUN27 49.00 P 0.00 0.00 0.00 6.70 -0.57 25 0 2 0
29JUN27 50.00 P 0.00 0.00 0.00 7.31 -0.68 25 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 9.06 -0.84 24 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 11.16 -0.78 25 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.14 -0.97 24 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.40 -0.96 25 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.70 -1.01 25 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.05 -0.96 25 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.44 -1.00 26 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.85 -1.09 27 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 27.34 -1.10 29 0 0 0
TOTAL PUT 2,215 82,631 +993
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$ 21.04
10JUL26 14.00 C 0.00 0.00 0.00 7.04 -0.15 0 0 0 0
10JUL26 14.50 C 0.00 0.00 0.00 6.54 -0.15 0 0 0 0
10JUL26 15.00 C 0.00 0.00 0.00 6.04 -0.15 0 0 0 0
10JUL26 15.50 C 0.00 0.00 0.00 5.55 -0.14 118 0 0 0
10JUL26 16.00 C 0.00 0.00 0.00 5.05 -0.14 106 0 0 0
10JUL26 16.50 C 0.00 0.00 0.00 4.55 -0.14 95 0 0 0
10JUL26 17.00 C 0.00 0.00 0.00 4.05 -0.14 84 0 0 0
10JUL26 17.50 C 0.00 0.00 0.00 3.55 -0.14 74 0 0 0
10JUL26 18.00 C 0.00 0.00 0.00 3.05 -0.14 63 0 0 0
10JUL26 18.50 C 0.00 0.00 0.00 2.55 -0.14 53 0 0 0
10JUL26 19.00 C 1.96 1.96 1.96 2.05 -0.14 43 1 0 -1
10JUL26 19.50 C 1.38 1.38 1.38 1.56 -0.14 41 30 30 +30
10JUL26 20.00 C 0.00 0.00 0.00 1.06 -0.14 29 0 163 0
10JUL26 21.00 C 0.34 0.36 0.27 0.36 -0.12 38 337 1,431 +278
10JUL26 22.00 C 0.10 0.10 0.10 0.07 -0.05 40 37 523 0
10JUL26 23.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 140 0
10JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
10JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
10JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
10JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 129 0 0 0
10JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 140 0 0 0
10JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 152 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 162 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 172 0 0 0
17JUL26 14.50 C 0.00 0.00 0.00 6.55 - 0 0 0 -
17JUL26 15.00 C 0.00 0.00 0.00 6.05 - 0 0 0 -
17JUL26 15.50 C 0.00 0.00 0.00 5.55 - 0 0 0 -
17JUL26 16.00 C 0.00 0.00 0.00 5.05 - 0 0 0 -
17JUL26 16.50 C 0.00 0.00 0.00 4.55 - 0 0 0 -
17JUL26 17.00 C 0.00 0.00 0.00 4.06 - 51 0 0 -
17JUL26 17.50 C 0.00 0.00 0.00 3.56 - 44 0 0 -
17JUL26 18.00 C 0.00 0.00 0.00 3.06 - 38 0 0 -
17JUL26 18.50 C 0.00 0.00 0.00 2.56 - 31 0 0 -
17JUL26 19.00 C 0.00 0.00 0.00 2.08 - 35 0 0 -
17JUL26 19.50 C 0.00 0.00 0.00 1.57 - 24 0 0 -
17JUL26 20.00 C 0.00 0.00 0.00 1.17 - 32 0 0 -
17JUL26 21.00 C 0.54 0.54 0.51 0.53 - 34 120 120 -
17JUL26 22.00 C 0.19 0.19 0.19 0.18 - 34 10 10 -
17JUL26 23.00 C 0.06 0.06 0.06 0.05 - 36 50 50 -
17JUL26 24.00 C 0.03 0.03 0.03 0.01 - 36 10 10 -
17JUL26 25.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
17JUL26 26.00 C 0.00 0.00 0.00 0.01 - 54 0 0 -
17JUL26 27.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
17JUL26 28.00 C 0.00 0.00 0.00 0.01 - 70 0 0 -
17JUL26 29.00 C 0.00 0.00 0.00 0.01 - 77 0 0 -
17JUL26 30.00 C 0.00 0.00 0.00 0.01 - 84 0 0 -
17JUL26 31.00 C 0.00 0.00 0.00 0.01 - 91 0 0 -
17JUL26 32.00 C 0.00 0.00 0.00 0.01 - 98 0 0 -
17JUL26 33.00 C 0.00 0.00 0.00 0.01 - 104 0 0 -
30JUL26 14.00 C 0.00 0.00 0.00 7.07 -0.14 58 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 6.57 -0.14 51 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 6.07 -0.14 44 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.57 -0.14 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 5.07 -0.15 0 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.57 -0.15 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 4.08 -0.14 36 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.58 -0.15 31 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 3.09 -0.15 31 0 3 0
30JUL26 18.50 C 0.00 0.00 0.00 2.62 -0.14 32 0 0 0
30JUL26 19.00 C 2.11 2.11 2.11 2.10 -0.21 23 5 15 +5
30JUL26 19.50 C 0.00 0.00 0.00 1.68 -0.14 27 0 114 0
30JUL26 20.00 C 1.15 1.33 1.15 1.31 -0.13 29 64 160 +59
30JUL26 21.00 C 0.65 0.65 0.64 0.72 -0.11 31 160 1,139 +160
30JUL26 22.00 C 0.34 0.37 0.33 0.34 -0.07 32 78 1,022 -69
30JUL26 23.00 C 0.20 0.20 0.14 0.14 -0.05 32 83 1,638 +50
30JUL26 24.00 C 0.09 0.09 0.09 0.05 -0.03 32 30 1,365 +14
30JUL26 25.00 C 0.05 0.05 0.05 0.02 -0.01 34 40 2,293 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,711 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1,367 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,711 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 52 0 2,572 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1,865 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1,316 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1,456 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 70 0 670 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 74 0 376 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 78 0 192 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 81 0 357 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 85 0 37 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 89 0 499 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 95 0 374 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 98 0 451 0
28AUG26 14.00 C 0.00 0.00 0.00 7.10 -0.14 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 6.60 -0.15 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 6.11 -0.14 36 0 41 0
28AUG26 15.50 C 0.00 0.00 0.00 5.61 -0.14 31 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 5.12 -0.14 33 0 210 0
28AUG26 16.50 C 0.00 0.00 0.00 4.63 -0.14 32 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 4.14 -0.15 30 0 66 0
28AUG26 17.50 C 0.00 0.00 0.00 3.67 -0.15 31 0 0 0
28AUG26 18.00 C 2.99 2.99 2.98 3.23 -0.03 32 20 869 0
28AUG26 18.50 C 0.00 0.00 0.00 2.70 -0.13 25 0 20 0
28AUG26 19.00 C 2.12 2.12 2.12 2.30 -0.13 27 10 86 +10
28AUG26 19.50 C 0.00 0.00 0.00 1.93 -0.12 29 0 404 0
28AUG26 20.00 C 1.48 1.48 1.48 1.60 -0.11 29 30 1,096 +30
28AUG26 21.00 C 1.06 1.06 0.90 1.04 -0.10 30 111 843 +62
28AUG26 22.00 C 0.62 0.63 0.56 0.63 -0.08 30 106 1,334 +86
28AUG26 23.00 C 0.37 0.39 0.37 0.38 -0.06 31 36 3,972 +34
28AUG26 24.00 C 0.24 0.25 0.24 0.21 -0.04 32 83 1,588 +82
28AUG26 25.00 C 0.17 0.17 0.15 0.11 -0.02 32 346 1,860 +279
28AUG26 26.00 C 0.11 0.11 0.11 0.05 -0.02 31 31 4,392 -30
28AUG26 27.00 C 0.08 0.08 0.08 0.03 0.00 33 30 2,359 -23
28AUG26 28.00 C 0.05 0.05 0.05 0.01 -0.01 31 7 3,126 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 35 0 1,975 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 38 0 1,978 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 41 0 528 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 44 0 458 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 47 0 258 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 49 0 152 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 52 0 275 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 54 0 201 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 474 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 59 0 60 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 64 0 200 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 66 0 35 0
29SEP26 12.50 C 0.00 0.00 0.00 8.61 -0.14 47 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 8.11 -0.14 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 7.61 -0.15 0 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 7.12 -0.14 40 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 6.62 -0.14 33 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 6.12 -0.15 0 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.63 -0.14 32 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 5.14 -0.12 32 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.65 -0.14 31 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 4.17 -0.12 30 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.70 -0.12 30 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 3.25 -0.14 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.82 -0.13 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.41 -0.21 30 0 36 0
29SEP26 19.50 C 0.00 0.00 0.00 1.98 -0.18 28 0 171 0
29SEP26 20.00 C 0.00 0.00 0.00 1.65 -0.13 28 0 494 0
29SEP26 21.00 C 1.10 1.10 1.10 1.12 -0.10 30 30 216 +30
29SEP26 22.00 C 0.72 0.72 0.72 0.74 -0.08 31 5 876 0
29SEP26 23.00 C 0.53 0.57 0.46 0.44 -0.06 30 37 2,031 +32
29SEP26 24.00 C 0.32 0.35 0.32 0.25 -0.04 30 248 1,422 +223
29SEP26 25.00 C 0.24 0.24 0.24 0.14 -0.02 30 3 4,636 0
29SEP26 26.00 C 0.18 0.18 0.18 0.08 -0.01 31 50 3,588 -30
29SEP26 27.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 4,420 0
29SEP26 28.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 1,482 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 -0.01 31 0 2,459 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 33 0 2,170 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 36 0 1,004 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 38 0 509 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 40 0 499 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 42 0 632 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 45 0 913 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 47 0 1,220 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 49 0 1,421 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 51 0 435 0
29SEP26 39.00 C 0.01 0.01 0.01 0.01 0.00 52 65 2,000 0
29SEP26 40.00 C 0.00 0.00 0.00 0.01 0.00 54 0 427 0
29SEP26 41.00 C 0.00 0.00 0.00 0.01 0.00 56 0 294 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 57 0 486 0
29OCT26 14.00 C 0.00 0.00 0.00 7.12 -0.14 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 6.62 -0.14 32 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 6.12 -0.15 0 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 5.63 -0.14 30 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 5.14 -0.12 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.65 -0.14 29 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.17 -0.12 29 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.71 -0.11 29 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.26 -0.13 29 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.84 -0.13 29 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.44 -0.18 29 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.02 -0.17 27 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.70 -0.11 28 0 500 0
29OCT26 21.00 C 0.00 0.00 0.00 1.20 -0.09 29 0 190 0
29OCT26 22.00 C 0.00 0.00 0.00 0.82 -0.06 30 0 180 0
29OCT26 23.00 C 0.61 0.61 0.61 0.52 -0.05 30 116 216 +116
29OCT26 24.00 C 0.45 0.45 0.45 0.33 -0.03 30 4 7 +4
29OCT26 25.00 C 0.00 0.00 0.00 0.20 -0.02 30 0 30 0
29OCT26 26.00 C 0.00 0.00 0.00 0.12 -0.01 30 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 0.07 -0.01 30 0 50 0
29OCT26 28.00 C 0.15 0.15 0.15 0.04 -0.01 30 11 349 +11
29OCT26 29.00 C 0.13 0.13 0.13 0.03 0.00 31 30 30 +30
29OCT26 30.00 C 0.10 0.10 0.10 0.02 0.00 31 90 90 +90
29OCT26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 7.12 -0.14 36 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 6.62 -0.14 31 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 6.12 -0.15 24 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.63 -0.15 29 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 5.14 -0.15 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.67 -0.12 30 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 4.17 -0.12 26 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.75 -0.07 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.33 -0.06 29 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.93 -0.15 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.56 -0.21 29 0 58 0
30DEC26 19.50 C 0.00 0.00 0.00 2.18 -0.12 28 0 96 0
30DEC26 20.00 C 1.85 1.85 1.85 1.89 -0.13 28 10 320 +10
30DEC26 21.00 C 0.00 0.00 0.00 1.44 -0.11 30 0 586 0
30DEC26 22.00 C 0.00 0.00 0.00 1.07 -0.04 30 1 2,362 0
30DEC26 23.00 C 0.00 0.00 0.00 0.77 -0.09 30 0 989 0
30DEC26 24.00 C 0.66 0.66 0.62 0.55 -0.07 30 50 1,019 +50
30DEC26 25.00 C 0.00 0.00 0.00 0.39 -0.06 30 0 1,807 0
30DEC26 26.00 C 0.00 0.00 0.00 0.27 -0.05 29 1 2,960 0
30DEC26 27.00 C 0.32 0.32 0.32 0.19 -0.03 30 16 656 -16
30DEC26 28.00 C 0.25 0.25 0.25 0.13 -0.03 30 20 2,291 -20
30DEC26 29.00 C 0.20 0.20 0.20 0.09 -0.02 30 20 1,778 0
30DEC26 30.00 C 0.00 0.00 0.00 0.06 -0.02 30 0 1,823 0
30DEC26 31.00 C 0.00 0.00 0.00 0.04 -0.01 30 0 1,185 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 1,819 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 -0.01 30 0 185 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 269 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 31 0 411 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 32 0 393 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 33 0 223 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 35 0 178 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 36 0 493 0
30DEC26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 99 0
30DEC26 41.00 C 0.00 0.00 0.00 0.01 0.00 38 0 623 0
30DEC26 42.00 C 0.00 0.00 0.00 0.01 0.00 39 0 303 0
30MAR27 14.00 C 0.00 0.00 0.00 7.12 -0.14 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 6.62 -0.14 26 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 6.13 -0.14 28 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.65 -0.13 29 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 5.17 -0.14 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.67 -0.12 26 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.17 -0.12 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.86 -0.01 29 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.47 -0.02 29 0 21 0
30MAR27 18.50 C 0.00 0.00 0.00 3.03 -0.15 27 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.72 -0.13 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.41 -0.15 27 0 95 0
30MAR27 20.00 C 0.00 0.00 0.00 2.14 -0.12 27 0 215 0
30MAR27 21.00 C 0.00 0.00 0.00 1.72 -0.08 28 0 613 0
30MAR27 22.00 C 1.41 1.41 1.41 1.38 -0.06 29 5 344 0
30MAR27 23.00 C 0.00 0.00 0.00 1.11 -0.05 29 0 200 0
30MAR27 24.00 C 0.00 0.00 0.00 0.86 -0.05 29 0 206 0
30MAR27 25.00 C 0.00 0.00 0.00 0.66 -0.04 29 0 1,891 0
30MAR27 26.00 C 0.00 0.00 0.00 0.50 -0.03 29 0 6,329 0
30MAR27 27.00 C 0.00 0.00 0.00 0.38 -0.02 29 0 8,356 0
30MAR27 28.00 C 0.00 0.00 0.00 0.29 -0.02 29 0 6,977 0
30MAR27 29.00 C 0.00 0.00 0.00 0.22 -0.01 29 0 321 0
30MAR27 30.00 C 0.31 0.31 0.31 0.16 -0.01 29 52 427 +52
30MAR27 31.00 C 0.27 0.27 0.24 0.12 -0.01 29 79 482 -42
30MAR27 32.00 C 0.24 0.24 0.24 0.09 -0.01 29 20 1,575 0
30MAR27 33.00 C 0.19 0.19 0.19 0.07 0.00 29 84 946 0
30MAR27 34.00 C 0.00 0.00 0.00 0.05 0.00 29 0 959 0
30MAR27 35.00 C 0.00 0.00 0.00 0.04 0.00 29 0 351 0
30MAR27 36.00 C 0.00 0.00 0.00 0.03 0.00 29 0 62 0
30MAR27 37.00 C 0.00 0.00 0.00 0.02 0.00 29 0 78 0
30MAR27 38.00 C 0.00 0.00 0.00 0.01 0.00 28 0 131 0
30MAR27 39.00 C 0.00 0.00 0.00 0.01 0.00 29 0 75 0
30MAR27 40.00 C 0.00 0.00 0.00 0.01 0.00 30 0 77 0
30MAR27 41.00 C 0.00 0.00 0.00 0.01 0.00 31 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 0.01 0.00 32 0 198 0
29JUN27 14.00 C 0.00 0.00 0.00 7.12 -0.15 30 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 6.64 -0.14 30 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 6.16 -0.14 30 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 5.71 -0.14 30 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.17 -0.14 25 0 1 0
29JUN27 16.50 C 0.00 0.00 0.00 4.71 -0.12 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.34 -0.11 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.98 -0.12 27 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 3.78 +0.01 30 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 3.47 0.00 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 3.18 +0.01 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.83 -0.18 29 0 3 0
29JUN27 20.00 C 2.42 2.42 2.42 2.58 -0.09 29 62 78 +62
29JUN27 21.00 C 0.00 0.00 0.00 2.17 -0.07 29 0 67 0
29JUN27 22.00 C 0.00 0.00 0.00 1.81 -0.06 29 0 6 0
29JUN27 23.00 C 0.00 0.00 0.00 1.50 -0.05 29 0 21 0
29JUN27 24.00 C 0.00 0.00 0.00 1.23 -0.05 30 0 70 0
29JUN27 25.00 C 0.98 0.98 0.96 1.01 -0.05 30 2 121 -2
29JUN27 26.00 C 0.85 0.85 0.85 0.83 -0.04 30 10 200 0
29JUN27 27.00 C 0.00 0.00 0.00 0.70 -0.04 30 0 2 0
29JUN27 28.00 C 0.61 0.61 0.61 0.58 -0.03 30 4 21 +4
29JUN27 29.00 C 0.00 0.00 0.00 0.47 -0.02 30 0 14 0
29JUN27 30.00 C 0.44 0.44 0.44 0.38 -0.02 30 2 41 0
29JUN27 31.00 C 0.00 0.00 0.00 0.31 -0.01 30 0 6 0
29JUN27 32.00 C 0.00 0.00 0.00 0.25 -0.01 30 0 31 0
29JUN27 33.00 C 0.00 0.00 0.00 0.20 -0.01 30 0 12 0
29JUN27 34.00 C 0.00 0.00 0.00 0.16 -0.01 30 0 5 0
29JUN27 35.00 C 0.00 0.00 0.00 0.13 0.00 30 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 0.10 -0.01 30 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 2 0
29JUN27 38.00 C 0.00 0.00 0.00 0.07 0.00 30 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.05 -0.01 30 0 52 0
TOTAL CALL 2,992 144,230 +1,660
10JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
10JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 154 0 0 0
10JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 141 0 0 0
10JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
10JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 117 0 0 0
10JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
10JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 94 0 0 0
10JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 83 0 15 0
10JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
10JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 61 0 10 0
10JUL26 19.00 P 0.01 0.01 0.01 0.01 0.00 50 30 31 +30
10JUL26 19.50 P 0.00 0.00 0.00 0.02 0.00 44 0 116 0
10JUL26 20.00 P 0.07 0.08 0.06 0.05 0.00 40 10 509 -2
10JUL26 21.00 P 0.31 0.51 0.31 0.33 +0.02 40 462 1,649 +222
10JUL26 22.00 P 1.20 1.30 1.17 1.05 +0.10 45 130 106 +30
10JUL26 23.00 P 0.00 0.00 0.00 2.02 +0.14 64 0 96 0
10JUL26 24.00 P 0.00 0.00 0.00 2.96 +0.06 0 0 0 0
10JUL26 25.00 P 0.00 0.00 0.00 4.08 +0.16 123 0 12 0
10JUL26 26.00 P 0.00 0.00 0.00 5.06 +0.14 137 0 10 0
10JUL26 27.00 P 0.00 0.00 0.00 6.14 +0.22 178 0 0 0
10JUL26 28.00 P 0.00 0.00 0.00 7.06 +0.15 172 0 0 0
10JUL26 29.00 P 0.00 0.00 0.00 8.06 +0.15 189 0 0 0
10JUL26 30.00 P 0.00 0.00 0.00 9.12 +0.21 223 0 0 0
10JUL26 31.00 P 0.00 0.00 0.00 10.13 +0.22 242 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 11.12 +0.21 254 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 12.12 +0.21 268 0 0 0
17JUL26 14.50 P 0.00 0.00 0.00 0.01 - 93 0 0 -
17JUL26 15.00 P 0.00 0.00 0.00 0.01 - 85 0 0 -
17JUL26 15.50 P 0.00 0.00 0.00 0.01 - 78 0 0 -
17JUL26 16.00 P 0.00 0.00 0.00 0.01 - 71 0 0 -
17JUL26 16.50 P 0.00 0.00 0.00 0.01 - 64 0 0 -
17JUL26 17.00 P 0.00 0.00 0.00 0.01 - 57 0 0 -
17JUL26 17.50 P 0.00 0.00 0.00 0.01 - 50 0 0 -
17JUL26 18.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
17JUL26 18.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
17JUL26 19.00 P 0.00 0.00 0.00 0.03 - 37 0 0 -
17JUL26 19.50 P 0.07 0.09 0.07 0.07 - 36 76 76 -
17JUL26 20.00 P 0.18 0.19 0.18 0.15 - 36 8 8 -
17JUL26 21.00 P 0.52 0.60 0.52 0.51 - 36 130 130 -
17JUL26 22.00 P 0.00 0.00 0.00 1.17 - 38 0 0 -
17JUL26 23.00 P 0.00 0.00 0.00 2.05 - 44 0 0 -
17JUL26 24.00 P 0.00 0.00 0.00 2.96 - 0 0 0 -
17JUL26 25.00 P 0.00 0.00 0.00 4.08 - 75 0 0 -
17JUL26 26.00 P 0.00 0.00 0.00 5.11 - 92 0 0 -
17JUL26 27.00 P 0.00 0.00 0.00 6.14 - 108 0 0 -
17JUL26 28.00 P 0.00 0.00 0.00 7.16 - 122 0 0 -
17JUL26 29.00 P 0.00 0.00 0.00 8.14 - 130 0 0 -
17JUL26 30.00 P 0.00 0.00 0.00 9.12 - 136 0 0 -
17JUL26 31.00 P 0.00 0.00 0.00 10.13 - 147 0 0 -
17JUL26 32.00 P 0.00 0.00 0.00 11.13 - 156 0 0 -
17JUL26 33.00 P 0.00 0.00 0.00 12.13 - 165 0 0 -
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 63 0 150 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 53 0 100 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 48 0 75 0
30JUL26 16.50 P 0.01 0.01 0.01 0.01 0.00 43 10 240 +6
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 38 0 154 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 34 0 349 0
30JUL26 18.00 P 0.00 0.00 0.00 0.02 0.00 33 0 531 0
30JUL26 18.50 P 0.00 0.00 0.00 0.05 0.00 33 0 189 0
30JUL26 19.00 P 0.13 0.13 0.13 0.09 0.00 33 31 710 0
30JUL26 19.50 P 0.19 0.23 0.19 0.16 0.00 32 111 984 +13
30JUL26 20.00 P 0.29 0.36 0.29 0.28 +0.01 32 102 1,029 +33
30JUL26 21.00 P 0.75 0.78 0.67 0.68 +0.03 33 445 2,528 +301
30JUL26 22.00 P 1.40 1.40 1.39 1.31 +0.07 34 33 1,876 0
30JUL26 23.00 P 2.19 2.19 2.19 2.13 +0.10 37 3 2,000 -3
30JUL26 24.00 P 0.00 0.00 0.00 3.07 +0.13 42 0 2,655 0
30JUL26 25.00 P 0.00 0.00 0.00 4.08 +0.14 52 0 2,295 0
30JUL26 26.00 P 0.00 0.00 0.00 5.11 +0.16 64 0 3,368 0
30JUL26 27.00 P 0.00 0.00 0.00 6.14 +0.20 75 0 1,789 0
30JUL26 28.00 P 7.12 7.12 7.00 7.16 +0.24 84 2 2,080 -2
30JUL26 29.00 P 0.00 0.00 0.00 8.14 +0.22 90 0 460 0
30JUL26 30.00 P 0.00 0.00 0.00 9.12 +0.20 94 0 330 0
30JUL26 31.00 P 0.00 0.00 0.00 10.13 +0.21 102 0 138 0
30JUL26 32.00 P 0.00 0.00 0.00 11.13 +0.22 108 0 206 0
30JUL26 33.00 P 0.00 0.00 0.00 12.13 +0.22 114 0 240 0
30JUL26 34.00 P 0.00 0.00 0.00 13.14 +0.23 121 0 120 0
30JUL26 35.00 P 0.00 0.00 0.00 14.14 +0.23 126 0 188 0
30JUL26 36.00 P 0.00 0.00 0.00 15.14 +0.24 132 0 204 0
30JUL26 37.00 P 0.00 0.00 0.00 16.08 +0.17 128 0 40 0
30JUL26 38.00 P 0.00 0.00 0.00 17.08 +0.17 132 0 94 0
30JUL26 39.00 P 0.00 0.00 0.00 18.14 +0.23 146 0 64 0
30JUL26 40.00 P 0.00 0.00 0.00 19.08 +0.17 142 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 20.16 +0.25 158 0 10 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 46 0 65 0
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 39 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.01 0.00 36 0 4 0
28AUG26 16.00 P 0.04 0.04 0.04 0.01 0.00 32 40 272 +40
28AUG26 16.50 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 17.00 P 0.06 0.06 0.06 0.04 0.00 32 2 313 0
28AUG26 17.50 P 0.00 0.00 0.00 0.06 0.00 31 0 137 0
28AUG26 18.00 P 0.16 0.16 0.16 0.10 0.00 31 5 160 +5
28AUG26 18.50 P 0.00 0.00 0.00 0.17 +0.01 32 0 590 0
28AUG26 19.00 P 0.32 0.32 0.32 0.26 +0.01 32 30 213 +30
28AUG26 19.50 P 0.46 0.46 0.43 0.38 +0.02 32 36 410 +30
28AUG26 20.00 P 0.54 0.63 0.54 0.54 +0.03 32 240 1,305 +98
28AUG26 21.00 P 1.00 1.11 1.00 0.98 +0.05 32 81 2,558 +64
28AUG26 22.00 P 1.68 1.75 1.65 1.58 +0.07 33 109 3,111 +19
28AUG26 23.00 P 2.42 2.42 2.40 2.32 +0.09 34 180 2,173 0
28AUG26 24.00 P 0.00 0.00 0.00 3.18 +0.11 36 0 1,964 0
28AUG26 25.00 P 0.00 0.00 0.00 4.12 +0.13 39 0 2,817 0
28AUG26 26.00 P 0.00 0.00 0.00 5.11 +0.13 45 0 770 0
28AUG26 27.00 P 0.00 0.00 0.00 6.14 +0.15 52 0 1,780 0
28AUG26 28.00 P 0.00 0.00 0.00 7.16 +0.20 59 0 1,120 0
28AUG26 29.00 P 0.00 0.00 0.00 8.15 +0.23 63 0 1,122 0
28AUG26 30.00 P 0.00 0.00 0.00 9.12 +0.20 66 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 10.13 +0.21 71 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 11.13 +0.22 76 0 30 0
28AUG26 33.00 P 0.00 0.00 0.00 12.13 +0.22 80 0 120 0
28AUG26 34.00 P 0.00 0.00 0.00 13.14 +0.23 84 0 60 0
28AUG26 35.00 P 0.00 0.00 0.00 14.14 +0.23 88 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 15.14 +0.23 92 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 16.10 +0.19 92 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 17.10 +0.19 95 0 60 0
28AUG26 39.00 P 0.00 0.00 0.00 18.14 +0.23 102 0 30 0
28AUG26 40.00 P 0.00 0.00 0.00 19.08 +0.17 99 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 20.16 +0.25 110 0 230 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 103 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 33 0 147 0
29SEP26 14.50 P 0.04 0.04 0.04 0.02 0.00 33 1 34 +1
29SEP26 15.00 P 0.05 0.05 0.05 0.03 0.00 32 8 154 +3
29SEP26 15.50 P 0.08 0.08 0.08 0.04 0.00 30 100 138 +91
29SEP26 16.00 P 0.00 0.00 0.00 0.07 0.00 30 0 643 0
29SEP26 16.50 P 0.15 0.15 0.15 0.11 0.00 30 650 1,118 +650
29SEP26 17.00 P 0.00 0.00 0.00 0.18 +0.01 31 0 773 0
29SEP26 17.50 P 0.27 0.27 0.27 0.26 +0.01 30 30 1,476 +24
29SEP26 18.00 P 0.40 0.40 0.36 0.37 +0.02 30 240 3,020 +108
29SEP26 18.50 P 0.51 0.55 0.51 0.51 +0.02 30 250 1,307 -60
29SEP26 19.00 P 0.70 0.73 0.67 0.68 +0.03 30 610 1,256 +4
29SEP26 19.50 P 0.87 0.93 0.85 0.88 +0.04 30 711 1,499 +315
29SEP26 20.00 P 1.10 1.13 1.07 1.12 +0.05 30 32 2,246 -31
29SEP26 21.00 P 1.80 1.82 1.72 1.71 +0.07 31 93 9,438 -32
29SEP26 22.00 P 2.40 2.40 2.40 2.42 +0.11 31 30 2,466 0
29SEP26 23.00 P 3.40 3.40 3.40 3.23 +0.09 32 10 7,819 0
29SEP26 24.00 P 0.00 0.00 0.00 4.11 +0.06 33 0 1,075 0
29SEP26 25.00 P 0.00 0.00 0.00 4.85 +0.01 0 0 4,509 0
29SEP26 26.00 P 0.00 0.00 0.00 6.02 +0.23 38 0 946 0
29SEP26 27.00 P 0.00 0.00 0.00 6.94 +0.20 37 0 814 0
29SEP26 28.00 P 7.85 7.85 7.85 7.93 +0.27 40 30 850 +30
29SEP26 29.00 P 8.82 8.82 8.82 8.90 +0.13 40 30 1,497 0
29SEP26 30.00 P 9.80 9.80 9.80 9.87 +0.21 39 30 1,924 -30
29SEP26 31.00 P 10.78 10.78 10.78 10.85 +0.07 38 30 568 -30
29SEP26 32.00 P 0.00 0.00 0.00 11.86 +0.22 45 0 357 0
29SEP26 33.00 P 0.00 0.00 0.00 12.82 +0.19 0 0 100 0
29SEP26 34.00 P 0.00 0.00 0.00 13.84 +0.18 47 0 110 0
29SEP26 35.00 P 0.00 0.00 0.00 14.84 +0.24 51 0 50 0
29SEP26 36.00 P 0.00 0.00 0.00 15.82 +0.18 48 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.82 +0.19 53 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 17.78 +0.15 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 18.80 +0.18 52 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 19.80 +0.18 56 0 60 0
29SEP26 41.00 P 0.00 0.00 0.00 20.77 +0.22 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 21.79 +0.19 60 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.03 0.00 30 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.05 0.00 30 0 8 0
29OCT26 15.50 P 0.00 0.00 0.00 0.08 +0.01 30 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.12 +0.01 30 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.18 +0.02 30 0 32 0
29OCT26 17.00 P 0.00 0.00 0.00 0.25 +0.02 30 0 30 0
29OCT26 17.50 P 0.00 0.00 0.00 0.35 +0.02 30 0 2 0
29OCT26 18.00 P 0.00 0.00 0.00 0.48 +0.03 30 0 1 0
29OCT26 18.50 P 0.00 0.00 0.00 0.64 +0.04 30 0 50 0
29OCT26 19.00 P 0.00 0.00 0.00 0.82 +0.04 30 0 60 0
29OCT26 19.50 P 0.00 0.00 0.00 1.03 +0.04 30 0 172 0
29OCT26 20.00 P 0.00 0.00 0.00 1.28 +0.05 30 0 184 0
29OCT26 21.00 P 1.86 1.92 1.86 1.83 +0.08 29 5 830 0
29OCT26 22.00 P 0.00 0.00 0.00 2.52 +0.09 30 0 30 0
29OCT26 23.00 P 0.00 0.00 0.00 3.23 -0.02 28 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.23 +0.15 33 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.11 +0.14 34 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.05 +0.16 35 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 6.99 +0.19 36 0 30 0
29OCT26 28.00 P 0.00 0.00 0.00 7.95 +0.17 37 0 30 0
29OCT26 29.00 P 0.00 0.00 0.00 8.92 +0.15 38 0 30 0
29OCT26 30.00 P 0.00 0.00 0.00 9.91 +0.19 40 0 60 0
29OCT26 31.00 P 0.00 0.00 0.00 10.85 +0.07 35 0 30 0
29OCT26 32.00 P 0.00 0.00 0.00 11.86 +0.18 40 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 12.85 +0.19 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.06 0.00 30 0 597 0
30DEC26 14.50 P 0.00 0.00 0.00 0.08 -0.01 29 0 54 0
30DEC26 15.00 P 0.00 0.00 0.00 0.12 0.00 30 0 219 0
30DEC26 15.50 P 0.00 0.00 0.00 0.17 -0.01 29 0 260 0
30DEC26 16.00 P 0.00 0.00 0.00 0.24 -0.01 30 0 134 0
30DEC26 16.50 P 0.00 0.00 0.00 0.32 0.00 29 0 730 0
30DEC26 17.00 P 0.00 0.00 0.00 0.42 +0.01 29 0 603 0
30DEC26 17.50 P 0.00 0.00 0.00 0.53 0.00 29 0 581 0
30DEC26 18.00 P 0.64 0.68 0.64 0.67 0.00 29 50 498 +30
30DEC26 18.50 P 0.84 0.84 0.84 0.84 +0.01 29 5 976 +5
30DEC26 19.00 P 1.05 1.05 1.05 1.03 +0.01 29 10 751 +10
30DEC26 19.50 P 0.00 0.00 0.00 1.25 -0.01 29 0 242 0
30DEC26 20.00 P 1.50 1.50 1.50 1.50 +0.04 29 3 5,379 +3
30DEC26 21.00 P 0.00 0.00 0.00 2.07 +0.02 29 0 1,195 0
30DEC26 22.00 P 2.83 2.83 2.83 2.74 +0.09 29 2 1,201 -2
30DEC26 23.00 P 0.00 0.00 0.00 3.55 +0.12 31 0 1,225 0
30DEC26 24.00 P 4.50 4.50 4.50 4.25 -0.01 28 10 1,136 -10
30DEC26 25.00 P 0.00 0.00 0.00 5.24 +0.17 32 0 1,857 0
30DEC26 26.00 P 0.00 0.00 0.00 6.14 +0.25 33 0 936 0
30DEC26 27.00 P 0.00 0.00 0.00 7.06 +0.16 33 0 335 0
30DEC26 28.00 P 0.00 0.00 0.00 7.97 +0.19 32 0 757 0
30DEC26 29.00 P 0.00 0.00 0.00 8.94 +0.17 34 0 650 0
30DEC26 30.00 P 0.00 0.00 0.00 9.91 +0.19 34 0 434 0
30DEC26 31.00 P 0.00 0.00 0.00 10.92 +0.14 37 0 192 0
30DEC26 32.00 P 0.00 0.00 0.00 11.90 +0.22 38 0 62 0
30DEC26 33.00 P 0.00 0.00 0.00 12.85 +0.18 36 0 120 0
30DEC26 34.00 P 0.00 0.00 0.00 13.84 +0.18 36 0 30 0
30DEC26 35.00 P 0.00 0.00 0.00 14.84 +0.20 39 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 15.82 +0.18 37 0 1 0
30DEC26 37.00 P 0.00 0.00 0.00 16.82 +0.19 40 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 17.80 +0.17 36 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 18.80 +0.18 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 19.82 +0.20 48 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 20.79 +0.21 43 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 21.81 +0.21 51 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.12 +0.01 29 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.17 +0.01 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.22 +0.01 29 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.28 0.00 28 0 11 0
30MAR27 16.00 P 0.00 0.00 0.00 0.37 +0.01 28 0 135 0
30MAR27 16.50 P 0.00 0.00 0.00 0.47 +0.03 28 0 295 0
30MAR27 17.00 P 0.00 0.00 0.00 0.59 +0.03 28 0 36 0
30MAR27 17.50 P 0.00 0.00 0.00 0.73 +0.03 28 0 4 0
30MAR27 18.00 P 0.00 0.00 0.00 0.89 +0.03 28 0 332 0
30MAR27 18.50 P 0.00 0.00 0.00 1.07 +0.04 28 0 144 0
30MAR27 19.00 P 0.00 0.00 0.00 1.26 +0.03 28 0 124 0
30MAR27 19.50 P 0.00 0.00 0.00 1.49 +0.03 28 0 90 0
30MAR27 20.00 P 1.75 1.75 1.75 1.73 +0.04 28 10 342 +10
30MAR27 21.00 P 0.00 0.00 0.00 2.31 +0.06 28 0 273 0
30MAR27 22.00 P 0.00 0.00 0.00 2.98 +0.08 28 0 1,129 0
30MAR27 23.00 P 0.00 0.00 0.00 3.73 +0.12 29 0 3,930 0
30MAR27 24.00 P 0.00 0.00 0.00 4.55 +0.13 30 0 291 0
30MAR27 25.00 P 5.29 5.29 5.29 5.38 +0.14 31 30 1,456 +30
30MAR27 26.00 P 0.00 0.00 0.00 6.22 +0.13 30 0 6,622 0
30MAR27 27.00 P 0.00 0.00 0.00 7.11 +0.12 30 0 8,235 0
30MAR27 28.00 P 0.00 0.00 0.00 8.10 +0.20 33 0 4,493 0
30MAR27 29.00 P 0.00 0.00 0.00 8.99 +0.16 32 0 316 0
30MAR27 30.00 P 0.00 0.00 0.00 9.92 +0.14 31 0 48 0
30MAR27 31.00 P 0.00 0.00 0.00 10.93 +0.15 33 0 32 0
30MAR27 32.00 P 0.00 0.00 0.00 11.91 +0.21 35 0 1,200 0
30MAR27 33.00 P 0.00 0.00 0.00 12.85 +0.17 32 0 30 0
30MAR27 34.00 P 0.00 0.00 0.00 13.88 +0.22 37 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 14.86 +0.21 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 15.85 +0.21 38 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 16.84 +0.21 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 17.80 +0.17 35 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 18.80 +0.18 38 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 19.82 +0.20 43 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 20.82 +0.22 45 0 55 0
30MAR27 42.00 P 0.00 0.00 0.00 21.81 +0.21 45 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.25 +0.02 30 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.32 +0.01 30 0 22 0
29JUN27 15.00 P 0.00 0.00 0.00 0.41 +0.02 30 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.51 +0.02 30 0 2 0
29JUN27 16.00 P 0.65 0.65 0.65 0.63 +0.03 30 2 11 +2
29JUN27 16.50 P 0.00 0.00 0.00 0.76 +0.03 30 0 131 0
29JUN27 17.00 P 0.00 0.00 0.00 0.92 +0.04 30 0 153 0
29JUN27 17.50 P 0.00 0.00 0.00 1.08 +0.05 30 0 27 0
29JUN27 18.00 P 1.24 1.24 1.24 1.28 +0.07 31 1 175 +1
29JUN27 18.50 P 0.00 0.00 0.00 1.49 +0.05 31 0 97 0
29JUN27 19.00 P 0.00 0.00 0.00 1.71 +0.06 31 0 89 0
29JUN27 19.50 P 0.00 0.00 0.00 1.96 +0.09 31 0 0 0
29JUN27 20.00 P 2.28 2.28 2.28 2.21 +0.08 31 5 145 +5
29JUN27 21.00 P 2.82 2.82 2.82 2.79 +0.07 31 2 82 +2
29JUN27 22.00 P 3.55 3.55 3.55 3.44 +0.09 31 10 125 +4
29JUN27 23.00 P 0.00 0.00 0.00 4.14 +0.10 32 0 23 0
29JUN27 24.00 P 0.00 0.00 0.00 4.89 +0.11 32 0 138 0
29JUN27 25.00 P 0.00 0.00 0.00 5.70 +0.11 33 0 30 0
29JUN27 26.00 P 0.00 0.00 0.00 6.55 +0.12 33 0 60 0
29JUN27 27.00 P 0.00 0.00 0.00 7.43 +0.12 34 0 27 0
29JUN27 28.00 P 0.00 0.00 0.00 8.36 +0.14 35 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.30 +0.14 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.22 +0.19 37 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 11.16 +0.14 38 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.06 +0.11 37 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.01 +0.13 37 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 13.94 +0.12 37 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 14.89 +0.12 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 15.85 +0.14 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 16.84 +0.17 36 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 17.86 +0.21 39 0 46 0
29JUN27 39.00 P 0.00 0.00 0.00 18.80 +0.17 34 0 31 0
TOTAL PUT 5,336 149,859 +2,047
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$ 12.54
30JUL26 8.50 C 0.00 0.00 0.00 4.06 +0.02 61 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 3.81 +0.02 56 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 3.56 0.00 51 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.31 +0.02 46 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.06 0.00 41 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 2.81 +0.01 36 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 2.55 0.00 0 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.09 +0.02 43 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 1.62 +0.05 40 0 10 0
30JUL26 11.50 C 0.00 0.00 0.00 1.20 0.00 40 0 150 0
30JUL26 12.00 C 0.00 0.00 0.00 0.85 0.00 41 0 247 0
30JUL26 12.50 C 0.59 0.59 0.59 0.57 0.00 42 5 454 +5
30JUL26 13.00 C 0.37 0.37 0.32 0.35 -0.01 41 99 493 +53
30JUL26 13.50 C 0.18 0.21 0.17 0.21 -0.01 41 122 147 +62
30JUL26 14.00 C 0.14 0.14 0.14 0.11 -0.01 41 60 466 +60
30JUL26 14.50 C 0.08 0.08 0.08 0.06 -0.01 41 4 1,102 +4
30JUL26 15.00 C 0.05 0.05 0.05 0.03 -0.01 41 30 634 0
30JUL26 15.50 C 0.00 0.00 0.00 0.02 0.00 44 0 287 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 44 0 229 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 49 0 407 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 53 0 166 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 150 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 62 0 206 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 66 0 101 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 70 0 101 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 73 0 87 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 77 0 127 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 84 0 61 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 90 0 102 0
28AUG26 8.75 C 0.00 0.00 0.00 3.81 +0.02 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 3.56 0.00 0 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.34 +0.05 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.06 -0.05 0 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 2.81 +0.01 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 2.56 +0.01 0 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.17 +0.04 38 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 1.74 +0.04 37 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 1.39 0.00 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.06 0.00 39 0 51 0
28AUG26 12.50 C 0.78 0.79 0.78 0.79 -0.01 39 30 60 +30
28AUG26 13.00 C 0.00 0.00 0.00 0.57 0.00 39 0 160 0
28AUG26 13.50 C 0.00 0.00 0.00 0.41 -0.01 39 0 193 0
28AUG26 14.00 C 0.00 0.00 0.00 0.28 -0.01 39 0 74 0
28AUG26 14.50 C 0.20 0.20 0.20 0.19 -0.01 39 1 152 +1
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 0.08 -0.01 39 0 192 0
28AUG26 16.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 242 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 146 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 39 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 38 0 215 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 59 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 30 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 46 0 60 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 16 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 51 0 71 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 55 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 60 0 3 0
29SEP26 8.50 C 0.00 0.00 0.00 4.12 +0.08 48 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 3.89 +0.10 50 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 3.63 +0.07 44 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.40 +0.11 44 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.22 +0.11 50 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.94 +0.12 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 2.70 -0.02 41 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.27 -0.03 40 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 1.83 +0.05 37 0 20 0
29SEP26 11.50 C 0.00 0.00 0.00 1.53 +0.05 40 0 844 0
29SEP26 12.00 C 0.00 0.00 0.00 1.18 +0.01 38 0 933 0
29SEP26 12.50 C 0.86 0.92 0.86 0.91 -0.01 37 90 258 0
29SEP26 13.00 C 0.68 0.68 0.68 0.71 0.00 38 15 197 +15
29SEP26 13.50 C 0.00 0.00 0.00 0.54 0.00 38 0 455 0
29SEP26 14.00 C 0.42 0.42 0.40 0.39 -0.01 38 26 282 +21
29SEP26 14.50 C 0.00 0.00 0.00 0.29 0.00 38 0 187 0
29SEP26 15.00 C 0.00 0.00 0.00 0.20 -0.01 37 0 760 0
29SEP26 15.50 C 0.00 0.00 0.00 0.14 -0.01 37 0 561 0
29SEP26 16.00 C 0.00 0.00 0.00 0.10 0.00 38 0 103 0
29SEP26 16.50 C 0.00 0.00 0.00 0.07 0.00 38 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 40 0 545 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 0.00 40 0 35 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 38 0 64 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 55 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 121 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 46 0 98 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 49 0 234 0
29OCT26 8.75 C 0.00 0.00 0.00 3.89 +0.08 45 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 3.63 +0.07 40 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.40 +0.10 40 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.22 +0.11 45 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.95 +0.03 40 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 2.70 -0.02 37 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.27 -0.05 36 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 1.90 +0.01 37 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.60 +0.06 38 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 1.26 0.00 37 0 0 0
29OCT26 12.50 C 1.02 1.02 1.02 1.01 +0.01 37 1 52 +1
29OCT26 13.00 C 0.00 0.00 0.00 0.79 -0.02 36 0 97 0
29OCT26 13.50 C 0.61 0.61 0.61 0.62 -0.01 37 15 20 +15
29OCT26 14.00 C 0.00 0.00 0.00 0.49 0.00 37 0 55 0
29OCT26 14.50 C 0.00 0.00 0.00 0.37 0.00 37 0 55 0
29OCT26 15.00 C 0.00 0.00 0.00 0.28 0.00 37 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.21 0.00 37 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.16 0.00 37 0 1 0
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 0.00 37 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.12 -0.01 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 3.89 -0.01 38 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 3.69 0.00 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.45 -0.03 39 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.25 +0.07 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.04 0.00 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.85 +0.10 40 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 2.43 -0.01 37 0 19 0
30DEC26 11.00 C 0.00 0.00 0.00 2.10 -0.01 38 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 1.72 -0.01 35 0 30 0
30DEC26 12.00 C 0.00 0.00 0.00 1.49 +0.04 36 0 167 0
30DEC26 12.50 C 1.25 1.25 1.25 1.20 -0.06 35 60 643 +43
30DEC26 13.00 C 0.00 0.00 0.00 1.00 0.00 35 0 251 0
30DEC26 13.50 C 0.88 0.88 0.88 0.85 -0.02 36 15 170 +15
30DEC26 14.00 C 0.72 0.72 0.72 0.70 -0.02 36 15 209 +15
30DEC26 14.50 C 0.00 0.00 0.00 0.57 -0.02 36 0 133 0
30DEC26 15.00 C 0.49 0.52 0.49 0.46 -0.02 36 45 206 +45
30DEC26 15.50 C 0.40 0.40 0.40 0.37 -0.02 36 15 264 +15
30DEC26 16.00 C 0.00 0.00 0.00 0.30 -0.01 36 0 109 0
30DEC26 16.50 C 0.00 0.00 0.00 0.24 -0.01 36 0 61 0
30DEC26 17.00 C 0.00 0.00 0.00 0.19 -0.01 36 0 151 0
30DEC26 17.50 C 0.00 0.00 0.00 0.15 -0.01 36 0 65 0
30DEC26 18.00 C 0.00 0.00 0.00 0.12 -0.01 36 0 212 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 -0.01 35 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 0.06 -0.01 36 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 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.17 -0.05 36 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.01 0.00 40 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 3.82 +0.02 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.61 +0.01 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.39 -0.01 38 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.22 +0.01 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.04 +0.02 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.69 +0.02 38 0 30 0
30MAR27 11.00 C 0.00 0.00 0.00 2.36 +0.08 37 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.05 +0.05 36 0 380 0
30MAR27 12.00 C 0.00 0.00 0.00 1.80 +0.03 36 0 105 0
30MAR27 12.50 C 0.00 0.00 0.00 1.52 -0.09 35 0 158 0
30MAR27 13.00 C 0.00 0.00 0.00 1.40 0.00 37 0 238 0
30MAR27 13.50 C 0.00 0.00 0.00 1.22 +0.06 37 0 67 0
30MAR27 14.00 C 0.00 0.00 0.00 1.02 0.00 36 0 140 0
30MAR27 14.50 C 0.00 0.00 0.00 0.89 +0.01 37 0 162 0
30MAR27 15.00 C 0.00 0.00 0.00 0.74 -0.03 36 0 117 0
30MAR27 15.50 C 0.00 0.00 0.00 0.67 0.00 37 0 66 0
30MAR27 16.00 C 0.00 0.00 0.00 0.57 0.00 37 0 114 0
30MAR27 16.50 C 0.48 0.48 0.48 0.49 0.00 37 15 107 +10
30MAR27 17.00 C 0.00 0.00 0.00 0.42 +0.01 37 0 100 0
30MAR27 17.50 C 0.00 0.00 0.00 0.36 +0.01 37 0 34 0
30MAR27 18.00 C 0.00 0.00 0.00 0.30 0.00 37 0 76 0
30MAR27 18.50 C 0.00 0.00 0.00 0.26 0.00 37 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 0.22 +0.01 37 0 222 0
30MAR27 19.50 C 0.00 0.00 0.00 0.18 0.00 36 0 4 0
30MAR27 20.00 C 0.00 0.00 0.00 0.16 0.00 37 0 41 0
30MAR27 21.00 C 0.00 0.00 0.00 0.11 0.00 37 0 4 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 0.00 37 0 96 0
29JUN27 8.75 C 0.00 0.00 0.00 4.11 +0.01 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.92 +0.01 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 3.73 +0.01 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.56 +0.01 37 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.38 +0.01 37 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.21 0.00 37 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.90 +0.01 37 0 5 0
29JUN27 11.00 C 0.00 0.00 0.00 2.59 -0.01 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.34 +0.02 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.07 0.00 36 0 0 0
29JUN27 12.50 C 1.81 1.81 1.81 1.81 -0.05 36 15 45 +15
29JUN27 13.00 C 0.00 0.00 0.00 1.67 -0.01 37 0 5 0
29JUN27 13.50 C 0.00 0.00 0.00 1.51 +0.03 37 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 1.35 +0.03 37 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.16 0.00 37 0 2 0
29JUN27 15.00 C 0.00 0.00 0.00 1.03 0.00 37 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.94 +0.03 37 0 45 0
29JUN27 16.00 C 0.00 0.00 0.00 0.83 +0.02 37 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.73 -0.01 37 0 7 0
29JUN27 17.00 C 0.00 0.00 0.00 0.65 +0.02 37 0 17 0
29JUN27 17.50 C 0.00 0.00 0.00 0.57 -0.01 37 0 15 0
29JUN27 18.00 C 0.56 0.56 0.56 0.50 0.00 37 2 17 +2
29JUN27 18.50 C 0.00 0.00 0.00 0.44 -0.01 37 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.39 0.00 37 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.34 -0.01 37 0 0 0
29JUN27 20.00 C 0.38 0.38 0.38 0.30 -0.01 37 60 90 +60
29JUN27 21.00 C 0.00 0.00 0.00 0.23 0.00 37 0 0 0
TOTAL CALL 740 19,974 +487
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 56 0 15 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 52 0 150 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 48 0 146 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 44 0 49 0
30JUL26 10.50 P 0.03 0.03 0.03 0.03 0.00 43 20 150 +20
30JUL26 11.00 P 0.07 0.07 0.07 0.07 -0.01 42 25 381 +25
30JUL26 11.50 P 0.16 0.16 0.16 0.15 -0.01 42 20 622 -20
30JUL26 12.00 P 0.28 0.28 0.27 0.28 -0.02 40 27 1,207 +7
30JUL26 12.50 P 0.00 0.00 0.00 0.48 -0.04 39 0 1,040 0
30JUL26 13.00 P 0.00 0.00 0.00 0.81 -0.01 43 0 296 0
30JUL26 13.50 P 0.00 0.00 0.00 1.15 -0.03 41 0 270 0
30JUL26 14.00 P 0.00 0.00 0.00 1.60 +0.02 47 0 222 0
30JUL26 14.50 P 2.10 2.10 2.10 2.04 -0.04 48 5 204 0
30JUL26 15.00 P 0.00 0.00 0.00 2.53 -0.04 53 0 233 0
30JUL26 15.50 P 0.00 0.00 0.00 3.02 +0.04 59 0 136 0
30JUL26 16.00 P 0.00 0.00 0.00 3.49 -0.04 58 0 133 0
30JUL26 16.50 P 0.00 0.00 0.00 3.96 -0.03 0 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 4.46 -0.02 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.96 -0.02 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 5.46 -0.02 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.96 -0.09 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 6.49 +0.01 89 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.96 -0.03 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 7.49 0.00 98 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 8.49 +0.01 106 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 9.46 -0.03 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 -0.01 38 0 28 0
28AUG26 9.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 3 0
28AUG26 9.75 P 0.00 0.00 0.00 0.03 -0.01 39 0 12 0
28AUG26 10.00 P 0.00 0.00 0.00 0.05 0.00 40 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.10 -0.01 40 0 88 0
28AUG26 11.00 P 0.00 0.00 0.00 0.18 -0.01 39 0 168 0
28AUG26 11.50 P 0.00 0.00 0.00 0.31 -0.01 39 0 162 0
28AUG26 12.00 P 0.00 0.00 0.00 0.47 -0.02 38 0 123 0
28AUG26 12.50 P 0.71 0.71 0.71 0.70 -0.02 39 15 163 +15
28AUG26 13.00 P 0.97 1.03 0.97 0.99 -0.02 39 30 200 +9
28AUG26 13.50 P 0.00 0.00 0.00 1.32 -0.03 39 0 97 0
28AUG26 14.00 P 0.00 0.00 0.00 1.70 -0.03 39 0 169 0
28AUG26 14.50 P 0.00 0.00 0.00 2.12 -0.07 40 0 127 0
28AUG26 15.00 P 0.00 0.00 0.00 2.58 -0.01 43 0 160 0
28AUG26 15.50 P 0.00 0.00 0.00 3.05 -0.06 45 0 132 0
28AUG26 16.00 P 0.00 0.00 0.00 3.54 -0.03 48 0 421 0
28AUG26 16.50 P 0.00 0.00 0.00 3.99 -0.08 46 0 167 0
28AUG26 17.00 P 0.00 0.00 0.00 4.55 -0.01 58 0 29 0
28AUG26 17.50 P 0.00 0.00 0.00 4.96 -0.02 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 5.46 -0.02 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.96 -0.09 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 6.49 +0.01 63 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.96 -0.03 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 7.49 0.00 70 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 8.49 +0.01 76 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 9.46 -0.03 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 37 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.04 0.00 39 0 44 0
29SEP26 9.25 P 0.00 0.00 0.00 0.05 0.00 38 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.07 0.00 38 0 156 0
29SEP26 9.75 P 0.00 0.00 0.00 0.10 0.00 39 0 223 0
29SEP26 10.00 P 0.00 0.00 0.00 0.13 0.00 38 0 264 0
29SEP26 10.50 P 0.22 0.22 0.21 0.22 0.00 38 2 179 -1
29SEP26 11.00 P 0.00 0.00 0.00 0.34 -0.01 38 0 401 0
29SEP26 11.50 P 0.00 0.00 0.00 0.49 -0.02 37 0 1,114 0
29SEP26 12.00 P 0.69 0.69 0.69 0.71 -0.01 37 4 1,195 -4
29SEP26 12.50 P 0.00 0.00 0.00 0.97 -0.01 37 0 415 0
29SEP26 13.00 P 0.00 0.00 0.00 1.26 -0.02 37 0 371 0
29SEP26 13.50 P 1.70 1.70 1.70 1.60 -0.02 37 5 346 0
29SEP26 14.00 P 0.00 0.00 0.00 2.00 -0.05 38 0 295 0
29SEP26 14.50 P 0.00 0.00 0.00 2.39 -0.08 38 0 211 0
29SEP26 15.00 P 0.00 0.00 0.00 2.81 -0.04 38 0 670 0
29SEP26 15.50 P 0.00 0.00 0.00 3.24 -0.09 37 0 731 0
29SEP26 16.00 P 0.00 0.00 0.00 3.69 -0.11 36 0 60 0
29SEP26 16.50 P 0.00 0.00 0.00 4.20 0.00 40 0 126 0
29SEP26 17.00 P 0.00 0.00 0.00 4.64 -0.13 35 0 85 0
29SEP26 17.50 P 0.00 0.00 0.00 5.16 +0.02 42 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.61 -0.02 33 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 6.11 -0.09 36 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 6.57 -0.03 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 7.06 -0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 7.60 +0.02 42 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 8.61 +0.05 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 9.58 -0.01 37 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.08 -0.01 37 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.11 0.00 37 0 0 0
29OCT26 9.75 P 0.16 0.16 0.16 0.14 -0.01 37 30 30 +30
29OCT26 10.00 P 0.00 0.00 0.00 0.18 -0.01 37 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.29 -0.01 37 0 0 0
29OCT26 11.00 P 0.44 0.44 0.44 0.42 -0.01 36 7 7 +7
29OCT26 11.50 P 0.00 0.00 0.00 0.59 -0.01 36 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.82 0.00 36 0 36 0
29OCT26 12.50 P 1.06 1.06 1.06 1.07 -0.02 36 1 46 +1
29OCT26 13.00 P 0.00 0.00 0.00 1.37 -0.01 36 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 1.70 -0.01 36 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 2.06 -0.07 36 0 0 0
29OCT26 14.50 P 2.50 2.50 2.50 2.46 -0.04 37 5 5 +5
29OCT26 15.00 P 0.00 0.00 0.00 2.90 -0.01 38 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 3.32 -0.07 37 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.77 -0.03 38 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 4.21 -0.03 37 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.66 -0.11 34 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.07 -0.01 35 0 46 0
30DEC26 8.75 P 0.00 0.00 0.00 0.09 -0.02 35 0 40 0
30DEC26 9.00 P 0.00 0.00 0.00 0.12 -0.01 36 0 60 0
30DEC26 9.25 P 0.00 0.00 0.00 0.15 -0.02 35 0 46 0
30DEC26 9.50 P 0.00 0.00 0.00 0.19 -0.02 35 0 1 0
30DEC26 9.75 P 0.00 0.00 0.00 0.24 -0.02 36 0 15 0
30DEC26 10.00 P 0.00 0.00 0.00 0.29 -0.02 36 0 13 0
30DEC26 10.50 P 0.00 0.00 0.00 0.42 -0.01 36 0 55 0
30DEC26 11.00 P 0.00 0.00 0.00 0.59 0.00 36 0 104 0
30DEC26 11.50 P 0.00 0.00 0.00 0.77 0.00 35 0 556 0
30DEC26 12.00 P 1.05 1.05 1.05 0.98 -0.02 35 10 198 +10
30DEC26 12.50 P 0.00 0.00 0.00 1.26 0.00 35 0 170 0
30DEC26 13.00 P 0.00 0.00 0.00 1.55 -0.04 35 0 367 0
30DEC26 13.50 P 0.00 0.00 0.00 1.89 -0.03 36 0 173 0
30DEC26 14.00 P 0.00 0.00 0.00 2.25 -0.03 36 0 173 0
30DEC26 14.50 P 0.00 0.00 0.00 2.61 -0.06 36 0 80 0
30DEC26 15.00 P 0.00 0.00 0.00 3.03 -0.07 37 0 45 0
30DEC26 15.50 P 0.00 0.00 0.00 3.46 -0.02 37 0 120 0
30DEC26 16.00 P 0.00 0.00 0.00 3.85 -0.08 36 0 33 0
30DEC26 16.50 P 0.00 0.00 0.00 4.33 +0.02 38 0 86 0
30DEC26 17.00 P 0.00 0.00 0.00 4.75 -0.07 36 0 102 0
30DEC26 17.50 P 0.00 0.00 0.00 5.21 -0.11 36 0 60 0
30DEC26 18.00 P 0.00 0.00 0.00 5.68 -0.07 36 0 46 0
30DEC26 18.50 P 0.00 0.00 0.00 6.16 -0.08 36 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 6.64 -0.07 36 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 7.14 +0.01 38 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 7.63 +0.01 39 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 8.61 +0.01 39 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 9.59 -0.04 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.17 0.00 37 0 1 0
30MAR27 8.75 P 0.00 0.00 0.00 0.21 0.00 37 0 209 0
30MAR27 9.00 P 0.00 0.00 0.00 0.25 -0.01 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 0.00 36 0 43 0
30MAR27 9.75 P 0.00 0.00 0.00 0.40 0.00 36 0 107 0
30MAR27 10.00 P 0.00 0.00 0.00 0.47 0.00 36 0 36 0
30MAR27 10.50 P 0.60 0.60 0.60 0.62 -0.04 36 1 102 +1
30MAR27 11.00 P 0.00 0.00 0.00 0.80 0.00 36 0 93 0
30MAR27 11.50 P 0.00 0.00 0.00 1.00 0.00 36 0 115 0
30MAR27 12.00 P 1.28 1.28 1.21 1.24 0.00 36 30 195 +30
30MAR27 12.50 P 1.44 1.52 1.44 1.49 -0.01 35 72 703 +72
30MAR27 13.00 P 0.00 0.00 0.00 1.79 +0.01 36 0 135 0
30MAR27 13.50 P 0.00 0.00 0.00 2.08 -0.01 35 0 135 0
30MAR27 14.00 P 0.00 0.00 0.00 2.44 -0.03 35 0 85 0
30MAR27 14.50 P 0.00 0.00 0.00 2.81 -0.04 36 0 49 0
30MAR27 15.00 P 0.00 0.00 0.00 3.19 -0.06 36 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 3.58 -0.06 36 0 85 0
30MAR27 16.00 P 0.00 0.00 0.00 4.01 -0.07 36 0 115 0
30MAR27 16.50 P 0.00 0.00 0.00 4.42 0.00 36 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 4.86 -0.01 36 0 15 0
30MAR27 17.50 P 0.00 0.00 0.00 5.30 -0.02 36 0 60 0
30MAR27 18.00 P 0.00 0.00 0.00 5.75 -0.02 35 0 15 0
30MAR27 18.50 P 0.00 0.00 0.00 6.21 -0.07 35 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.68 -0.03 35 0 18 0
30MAR27 19.50 P 0.00 0.00 0.00 7.16 -0.01 35 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 7.64 -0.01 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 8.65 +0.04 39 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 9.60 -0.03 36 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.32 -0.01 37 0 100 0
29JUN27 9.00 P 0.00 0.00 0.00 0.37 -0.01 37 0 1 0
29JUN27 9.25 P 0.00 0.00 0.00 0.44 0.00 37 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.50 +0.01 37 0 1 0
29JUN27 9.75 P 0.00 0.00 0.00 0.55 -0.01 36 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.64 0.00 37 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 0.79 -0.02 36 0 60 0
29JUN27 11.00 P 0.00 0.00 0.00 1.01 0.00 37 0 84 0
29JUN27 11.50 P 0.00 0.00 0.00 1.22 0.00 36 0 105 0
29JUN27 12.00 P 0.00 0.00 0.00 1.47 0.00 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.70 -0.02 36 0 26 0
29JUN27 13.00 P 0.00 0.00 0.00 2.04 -0.01 37 0 90 0
29JUN27 13.50 P 0.00 0.00 0.00 2.36 -0.01 37 0 76 0
29JUN27 14.00 P 0.00 0.00 0.00 2.64 0.00 36 0 55 0
29JUN27 14.50 P 0.00 0.00 0.00 3.02 +0.01 36 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 3.36 -0.06 36 0 5 0
29JUN27 15.50 P 0.00 0.00 0.00 3.77 -0.04 36 0 2 0
29JUN27 16.00 P 0.00 0.00 0.00 4.15 0.00 36 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 4.56 -0.01 36 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 5.00 -0.03 37 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 5.44 -0.02 37 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.88 -0.02 37 0 15 0
29JUN27 18.50 P 0.00 0.00 0.00 6.33 -0.02 37 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.78 -0.02 37 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 7.24 -0.03 37 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.71 -0.02 37 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.66 -0.02 37 0 0 0
TOTAL PUT 309 20,479 +207
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$ 13.78
30JUL26 9.25 C 0.00 0.00 0.00 4.61 +0.30 96 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 4.33 +0.27 79 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 4.10 +0.29 82 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 3.85 +0.29 77 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 3.35 +0.29 67 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.86 +0.29 60 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 2.36 +0.29 50 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.82 +0.22 31 0 1 0
30JUL26 12.50 C 0.00 0.00 0.00 1.36 +0.20 31 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.95 +0.17 31 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 0.60 +0.13 30 0 37 0
30JUL26 14.00 C 0.31 0.37 0.31 0.37 +0.10 32 3 197 0
30JUL26 14.50 C 0.19 0.19 0.19 0.19 +0.05 31 40 257 +40
30JUL26 15.00 C 0.09 0.12 0.09 0.10 +0.03 32 3 330 0
30JUL26 15.50 C 0.00 0.00 0.00 0.05 +0.02 33 0 286 0
30JUL26 16.00 C 0.00 0.00 0.00 0.02 0.00 32 0 24 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 34 0 143 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 38 0 48 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 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 55 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.63 +0.30 64 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 4.40 +0.32 65 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 4.15 +0.31 61 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.91 +0.32 59 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 3.42 +0.36 52 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.93 +0.36 46 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.44 +0.35 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.92 +0.20 31 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.50 +0.17 30 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 1.13 +0.14 30 0 30 0
28AUG26 13.50 C 0.00 0.00 0.00 0.84 +0.12 31 0 28 0
28AUG26 14.00 C 0.00 0.00 0.00 0.59 +0.09 31 0 77 0
28AUG26 14.50 C 0.00 0.00 0.00 0.40 +0.07 31 0 254 0
28AUG26 15.00 C 0.21 0.30 0.21 0.26 +0.05 31 10 50 +3
28AUG26 15.50 C 0.00 0.00 0.00 0.16 +0.03 31 0 132 0
28AUG26 16.00 C 0.15 0.15 0.15 0.10 +0.02 31 1 754 0
28AUG26 16.50 C 0.00 0.00 0.00 0.06 +0.01 31 0 53 0
28AUG26 17.00 C 0.00 0.00 0.00 0.04 +0.01 32 0 8 0
28AUG26 17.50 C 0.00 0.00 0.00 0.02 0.00 32 0 25 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 31 0 14 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 5.17 +0.38 66 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.89 +0.34 57 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.65 +0.32 55 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 4.44 +0.36 58 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 4.20 +0.36 56 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.97 +0.38 55 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 3.47 +0.38 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.98 +0.33 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.51 +0.28 38 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.02 +0.20 32 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 1.63 +0.18 32 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 1.32 +0.19 33 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.02 +0.15 33 0 120 0
29SEP26 14.00 C 0.00 0.00 0.00 0.77 +0.11 33 0 206 0
29SEP26 14.50 C 0.00 0.00 0.00 0.57 +0.10 33 0 132 0
29SEP26 15.00 C 0.47 0.47 0.47 0.41 +0.07 33 6 226 0
29SEP26 15.50 C 0.36 0.36 0.36 0.29 +0.06 33 2 46 0
29SEP26 16.00 C 0.00 0.00 0.00 0.20 +0.04 32 0 113 0
29SEP26 16.50 C 0.21 0.21 0.20 0.14 +0.03 33 40 73 +29
29SEP26 17.00 C 0.00 0.00 0.00 0.09 +0.02 32 0 172 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 +0.01 32 0 36 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 +0.01 33 0 170 0
29SEP26 18.50 C 0.00 0.00 0.00 0.03 +0.01 33 0 30 0
29SEP26 19.00 C 0.00 0.00 0.00 0.02 +0.01 34 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 38 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 9.25 C 0.00 0.00 0.00 4.68 +0.35 56 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 4.44 +0.36 54 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 4.22 +0.37 54 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.97 +0.38 51 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 3.47 +0.35 44 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.99 +0.33 40 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.54 +0.31 37 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.05 +0.18 32 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 1.68 +0.18 32 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 1.38 +0.18 33 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.10 +0.14 33 0 15 0
29OCT26 14.00 C 0.86 0.86 0.86 0.85 +0.10 33 15 30 +15
29OCT26 14.50 C 0.00 0.00 0.00 0.65 +0.08 33 0 30 0
29OCT26 15.00 C 0.00 0.00 0.00 0.49 +0.07 32 0 15 0
29OCT26 15.50 C 0.00 0.00 0.00 0.37 +0.06 33 0 0 0
29OCT26 16.00 C 0.35 0.35 0.35 0.27 +0.04 32 2 2 +2
29OCT26 16.50 C 0.00 0.00 0.00 0.20 +0.03 32 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.14 +0.02 32 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.10 +0.01 32 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.07 - 32 0 0 -
30DEC26 9.25 C 0.00 0.00 0.00 4.69 +0.36 49 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 4.45 +0.37 47 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 4.22 +0.37 46 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.97 +0.36 43 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.50 +0.35 40 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 3.04 +0.31 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.61 +0.28 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 2.15 +0.16 32 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 1.81 +0.14 32 0 102 0
30DEC26 13.00 C 0.00 0.00 0.00 1.51 +0.12 32 0 206 0
30DEC26 13.50 C 0.00 0.00 0.00 1.25 +0.10 32 0 153 0
30DEC26 14.00 C 0.00 0.00 0.00 1.03 +0.08 32 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.86 +0.07 32 0 105 0
30DEC26 15.00 C 0.00 0.00 0.00 0.70 +0.06 32 0 425 0
30DEC26 15.50 C 0.64 0.64 0.64 0.56 +0.04 32 15 58 -15
30DEC26 16.00 C 0.00 0.00 0.00 0.45 +0.03 32 0 287 0
30DEC26 16.50 C 0.00 0.00 0.00 0.36 +0.03 32 0 66 0
30DEC26 17.00 C 0.00 0.00 0.00 0.29 +0.03 32 0 28 0
30DEC26 17.50 C 0.35 0.35 0.35 0.22 +0.01 32 18 50 +7
30DEC26 18.00 C 0.00 0.00 0.00 0.18 +0.02 32 0 86 0
30DEC26 18.50 C 0.00 0.00 0.00 0.14 +0.01 32 0 65 0
30DEC26 19.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.09 +0.01 33 0 18 0
30DEC26 20.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 50 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.03 +0.01 34 0 4 0
30MAR27 9.25 C 0.00 0.00 0.00 4.72 +0.37 43 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.49 +0.36 42 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 4.26 +0.36 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.03 +0.34 39 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.58 +0.30 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 3.16 +0.27 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.78 +0.24 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.43 +0.21 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 2.12 +0.21 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.79 +0.14 32 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 1.54 +0.09 32 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.33 +0.07 32 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.18 +0.13 33 0 19 0
30MAR27 15.00 C 0.00 0.00 0.00 0.97 +0.08 32 0 32 0
30MAR27 15.50 C 0.00 0.00 0.00 0.83 +0.05 32 0 0 0
30MAR27 16.00 C 0.80 0.80 0.80 0.72 +0.06 32 15 16 +15
30MAR27 16.50 C 0.71 0.71 0.71 0.61 +0.06 32 1 35 -1
30MAR27 17.00 C 0.63 0.63 0.63 0.52 +0.05 32 1 15 -1
30MAR27 17.50 C 0.58 0.58 0.58 0.43 +0.04 32 16 5 -16
30MAR27 18.00 C 0.00 0.00 0.00 0.36 +0.03 32 0 15 0
30MAR27 18.50 C 0.00 0.00 0.00 0.30 +0.03 32 0 49 0
30MAR27 19.00 C 0.00 0.00 0.00 0.25 +0.02 32 0 1 0
30MAR27 19.50 C 0.00 0.00 0.00 0.21 +0.02 32 0 5 0
30MAR27 20.00 C 0.00 0.00 0.00 0.18 +0.02 32 0 189 0
30MAR27 21.00 C 0.00 0.00 0.00 0.12 +0.01 32 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.08 0.00 32 0 15 0
29JUN27 9.25 C 0.00 0.00 0.00 4.78 +0.37 40 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.56 +0.35 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 4.35 +0.35 38 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 4.14 +0.35 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.74 +0.33 36 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.37 +0.32 36 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.02 +0.30 35 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.69 +0.27 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.40 +0.26 34 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.13 +0.22 33 0 1 0
29JUN27 13.50 C 0.00 0.00 0.00 1.87 +0.18 33 0 1 0
29JUN27 14.00 C 1.62 1.62 1.62 1.66 +0.17 33 6 6 +4
29JUN27 14.50 C 0.00 0.00 0.00 1.47 +0.15 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.31 +0.13 33 0 32 0
29JUN27 15.50 C 0.00 0.00 0.00 1.17 +0.11 33 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 1.03 +0.08 33 0 15 0
29JUN27 16.50 C 0.00 0.00 0.00 0.90 +0.06 33 0 14 0
29JUN27 17.00 C 0.00 0.00 0.00 0.80 +0.07 33 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.69 +0.05 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.61 +0.05 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.53 +0.05 33 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.46 +0.04 33 0 3 0
29JUN27 19.50 C 0.50 0.55 0.50 0.40 +0.04 33 11 34 +7
TOTAL CALL 205 6,600 +89
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 35 0 11 0
30JUL26 12.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 174 0
30JUL26 12.50 P 0.05 0.05 0.05 0.06 -0.04 32 1 130 +1
30JUL26 13.00 P 0.00 0.00 0.00 0.14 -0.08 31 0 176 0
30JUL26 13.50 P 0.35 0.35 0.32 0.30 -0.13 31 47 271 -28
30JUL26 14.00 P 0.60 0.60 0.53 0.55 -0.16 31 21 429 -11
30JUL26 14.50 P 0.00 0.00 0.00 0.89 -0.19 31 0 144 0
30JUL26 15.00 P 0.00 0.00 0.00 1.29 -0.21 31 0 141 0
30JUL26 15.50 P 0.00 0.00 0.00 1.74 -0.29 30 0 90 0
30JUL26 16.00 P 0.00 0.00 0.00 2.22 -0.31 0 0 3 0
30JUL26 16.50 P 0.00 0.00 0.00 2.72 -0.33 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.22 -0.34 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 3.72 -0.34 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.22 -0.32 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 4.72 -0.34 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.22 -0.34 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 5.72 -0.34 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.22 -0.32 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.04 -0.02 31 0 11 0
28AUG26 12.00 P 0.13 0.13 0.12 0.09 -0.04 31 5 31 -5
28AUG26 12.50 P 0.21 0.21 0.21 0.17 -0.07 31 5 87 -5
28AUG26 13.00 P 0.31 0.31 0.31 0.31 -0.09 31 10 406 +10
28AUG26 13.50 P 0.53 0.53 0.49 0.48 -0.12 30 6 435 +4
28AUG26 14.00 P 0.00 0.00 0.00 0.72 -0.20 29 0 395 0
28AUG26 14.50 P 0.00 0.00 0.00 1.08 -0.15 32 0 17 0
28AUG26 15.00 P 0.00 0.00 0.00 1.42 -0.20 31 0 59 0
28AUG26 15.50 P 0.00 0.00 0.00 1.83 -0.21 31 0 49 0
28AUG26 16.00 P 0.00 0.00 0.00 2.27 -0.30 31 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 2.72 -0.34 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.22 -0.34 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 3.72 -0.35 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.22 -0.35 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 4.72 -0.34 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.22 -0.36 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 5.72 -0.35 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.22 -0.34 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 40 0 1 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,044 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 33 0 955 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 -0.01 31 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 34 0 636 0
29SEP26 10.50 P 0.00 0.00 0.00 0.05 -0.01 33 0 93 0
29SEP26 11.00 P 0.00 0.00 0.00 0.09 -0.03 32 0 103 0
29SEP26 11.50 P 0.19 0.19 0.18 0.17 -0.03 33 38 96 -27
29SEP26 12.00 P 0.00 0.00 0.00 0.26 -0.06 31 0 144 0
29SEP26 12.50 P 0.00 0.00 0.00 0.41 -0.07 32 0 112 0
29SEP26 13.00 P 0.64 0.64 0.64 0.60 -0.09 31 4 234 -4
29SEP26 13.50 P 0.87 0.87 0.87 0.84 -0.13 31 6 236 -6
29SEP26 14.00 P 0.00 0.00 0.00 1.12 -0.17 31 0 358 0
29SEP26 14.50 P 0.00 0.00 0.00 1.45 -0.15 30 0 130 0
29SEP26 15.00 P 0.00 0.00 0.00 1.86 -0.18 32 0 184 0
29SEP26 15.50 P 0.00 0.00 0.00 2.26 -0.21 32 0 131 0
29SEP26 16.00 P 0.00 0.00 0.00 2.61 -0.28 26 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.04 -0.31 20 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 3.49 -0.33 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 3.95 -0.33 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 4.42 -0.33 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 4.89 -0.34 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 5.36 -0.38 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 5.86 -0.34 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 6.34 -0.37 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 7.32 -0.38 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.30 -0.38 0 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.03 0.00 34 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.05 -0.01 33 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.09 -0.02 33 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.15 -0.04 32 0 0 0
29OCT26 11.50 P 0.24 0.24 0.24 0.24 -0.05 32 5 5 +5
29OCT26 12.00 P 0.00 0.00 0.00 0.38 -0.05 33 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.52 -0.08 32 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.72 -0.10 31 0 40 0
29OCT26 13.50 P 0.00 0.00 0.00 0.96 -0.13 31 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.24 -0.18 31 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.57 -0.19 31 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.96 -0.23 32 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.29 -0.30 29 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 2.71 -0.30 29 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.14 -0.31 28 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 3.59 -0.33 27 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.04 -0.32 23 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.50 - 0 0 0 -
30DEC26 9.25 P 0.00 0.00 0.00 0.05 -0.02 33 0 35 0
30DEC26 9.50 P 0.00 0.00 0.00 0.07 -0.02 33 0 35 0
30DEC26 9.75 P 0.00 0.00 0.00 0.08 -0.03 32 0 14 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 -0.03 32 0 10 0
30DEC26 10.50 P 0.17 0.17 0.17 0.18 -0.03 32 4 36 +4
30DEC26 11.00 P 0.00 0.00 0.00 0.25 -0.06 31 0 9 0
30DEC26 11.50 P 0.00 0.00 0.00 0.37 -0.07 31 0 29 0
30DEC26 12.00 P 0.00 0.00 0.00 0.51 -0.13 31 0 33 0
30DEC26 12.50 P 0.00 0.00 0.00 0.69 -0.11 31 0 100 0
30DEC26 13.00 P 0.88 0.88 0.88 0.91 -0.12 31 10 326 +10
30DEC26 13.50 P 1.13 1.13 1.13 1.15 -0.14 31 6 227 -6
30DEC26 14.00 P 0.00 0.00 0.00 1.42 -0.20 30 0 232 0
30DEC26 14.50 P 0.00 0.00 0.00 1.73 -0.24 30 0 16 0
30DEC26 15.00 P 0.00 0.00 0.00 2.08 -0.27 30 0 216 0
30DEC26 15.50 P 0.00 0.00 0.00 2.46 -0.29 30 0 83 0
30DEC26 16.00 P 0.00 0.00 0.00 2.86 -0.30 30 0 15 0
30DEC26 16.50 P 0.00 0.00 0.00 3.28 -0.30 31 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.70 -0.32 30 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.14 -0.33 29 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 4.59 -0.34 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.05 -0.34 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 5.51 -0.35 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 5.98 -0.35 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 6.48 -0.33 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 7.42 -0.35 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 8.39 -0.36 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.12 -0.02 32 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.14 -0.03 32 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 0.18 -0.03 32 0 18 0
30MAR27 10.00 P 0.00 0.00 0.00 0.21 -0.04 32 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 0.29 -0.04 31 0 12 0
30MAR27 11.00 P 0.41 0.41 0.41 0.43 -0.05 32 4 1 -4
30MAR27 11.50 P 0.00 0.00 0.00 0.54 -0.07 31 0 5 0
30MAR27 12.00 P 0.00 0.00 0.00 0.71 -0.08 31 0 80 0
30MAR27 12.50 P 0.00 0.00 0.00 0.90 -0.09 31 0 39 0
30MAR27 13.00 P 1.16 1.16 1.16 1.13 -0.10 31 15 144 +15
30MAR27 13.50 P 0.00 0.00 0.00 1.37 -0.13 31 0 2 0
30MAR27 14.00 P 0.00 0.00 0.00 1.65 -0.16 31 0 110 0
30MAR27 14.50 P 0.00 0.00 0.00 1.95 -0.19 30 0 176 0
30MAR27 15.00 P 0.00 0.00 0.00 2.28 -0.24 30 0 22 0
30MAR27 15.50 P 0.00 0.00 0.00 2.65 -0.26 31 0 103 0
30MAR27 16.00 P 0.00 0.00 0.00 3.03 -0.27 31 0 45 0
30MAR27 16.50 P 0.00 0.00 0.00 3.43 -0.28 31 0 30 0
30MAR27 17.00 P 0.00 0.00 0.00 3.84 -0.30 31 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 4.26 -0.31 30 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 4.70 -0.31 30 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.14 -0.33 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 5.59 -0.34 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.05 -0.35 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.52 -0.34 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 7.48 -0.34 0 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.44 -0.36 0 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.21 -0.03 33 0 1 0
29JUN27 9.50 P 0.00 0.00 0.00 0.25 -0.03 33 0 1 0
29JUN27 9.75 P 0.30 0.30 0.30 0.30 -0.04 33 4 46 +4
29JUN27 10.00 P 0.00 0.00 0.00 0.35 -0.04 33 0 4 0
29JUN27 10.50 P 0.46 0.46 0.46 0.47 -0.04 33 5 6 +5
29JUN27 11.00 P 0.00 0.00 0.00 0.61 -0.04 33 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 0.76 -0.06 33 0 16 0
29JUN27 12.00 P 0.00 0.00 0.00 0.92 -0.14 32 0 24 0
29JUN27 12.50 P 0.00 0.00 0.00 1.15 -0.12 33 0 18 0
29JUN27 13.00 P 0.00 0.00 0.00 1.39 -0.14 33 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 1.65 -0.16 33 0 6 0
29JUN27 14.00 P 0.00 0.00 0.00 1.94 -0.18 33 0 40 0
29JUN27 14.50 P 0.00 0.00 0.00 2.25 -0.20 33 0 18 0
29JUN27 15.00 P 0.00 0.00 0.00 2.59 -0.21 33 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 2.95 -0.22 34 0 15 0
29JUN27 16.00 P 0.00 0.00 0.00 3.32 -0.23 34 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.71 -0.24 34 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 4.11 -0.25 34 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.51 -0.28 34 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.93 -0.30 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.35 -0.32 34 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.79 -0.31 34 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.23 -0.32 34 0 0 0
TOTAL PUT 196 10,041 -38
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$ 13.04
30JUL26 8.25 C 0.00 0.00 0.00 4.79 -0.04 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 4.55 -0.06 0 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.29 -0.07 0 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.06 -0.06 56 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 3.86 +0.02 83 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.61 +0.02 77 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 3.36 +0.02 72 0 34 0
30JUL26 10.00 C 0.00 0.00 0.00 3.06 -0.03 35 0 17 0
30JUL26 10.50 C 0.00 0.00 0.00 2.61 +0.01 56 0 68 0
30JUL26 11.00 C 0.00 0.00 0.00 2.12 +0.04 48 0 88 0
30JUL26 11.50 C 0.00 0.00 0.00 1.58 -0.01 29 0 62 0
30JUL26 12.00 C 0.00 0.00 0.00 1.13 -0.01 30 0 331 0
30JUL26 12.50 C 0.71 0.71 0.71 0.71 -0.04 27 1 266 -1
30JUL26 13.00 C 0.00 0.00 0.00 0.43 -0.03 29 0 507 0
30JUL26 13.50 C 0.29 0.29 0.23 0.23 -0.01 30 59 869 +50
30JUL26 14.00 C 0.14 0.14 0.14 0.11 0.00 30 13 905 +12
30JUL26 14.50 C 0.00 0.00 0.00 0.05 0.00 31 0 177 0
30JUL26 15.00 C 0.04 0.04 0.04 0.02 0.00 31 30 157 +30
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 33 0 17 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 38 0 29 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.55 -0.06 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.29 -0.10 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.13 -0.01 59 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 3.86 -0.03 50 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.64 -0.01 54 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.40 0.00 52 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.14 -0.02 46 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.67 0.00 43 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.16 -0.04 35 0 88 0
28AUG26 11.50 C 0.00 0.00 0.00 1.70 -0.01 32 0 90 0
28AUG26 12.00 C 0.00 0.00 0.00 1.30 -0.02 31 0 180 0
28AUG26 12.50 C 0.00 0.00 0.00 0.94 -0.03 30 0 82 0
28AUG26 13.00 C 0.00 0.00 0.00 0.68 -0.01 31 0 266 0
28AUG26 13.50 C 0.00 0.00 0.00 0.46 -0.02 31 0 220 0
28AUG26 14.00 C 0.00 0.00 0.00 0.31 -0.01 32 0 135 0
28AUG26 14.50 C 0.00 0.00 0.00 0.19 -0.01 32 0 403 0
28AUG26 15.00 C 0.00 0.00 0.00 0.12 0.00 32 0 38 0
28AUG26 15.50 C 0.00 0.00 0.00 0.07 0.00 32 0 29 0
28AUG26 16.00 C 0.00 0.00 0.00 0.04 0.00 32 0 51 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 0.00 34 0 51 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 0.00 35 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 5.08 -0.01 42 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 4.83 -0.01 36 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.58 -0.03 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.33 -0.06 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.13 -0.01 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 3.86 -0.03 43 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.64 -0.01 46 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.40 -0.01 44 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.14 -0.02 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.67 -0.01 37 0 4 0
29SEP26 11.00 C 0.00 0.00 0.00 2.19 -0.01 33 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 1.75 -0.02 31 0 35 0
29SEP26 12.00 C 0.00 0.00 0.00 1.38 -0.01 31 0 182 0
29SEP26 12.50 C 0.00 0.00 0.00 1.03 -0.01 30 0 1,938 0
29SEP26 13.00 C 0.00 0.00 0.00 0.76 -0.01 30 0 229 0
29SEP26 13.50 C 0.60 0.60 0.57 0.55 -0.01 30 50 228 0
29SEP26 14.00 C 0.00 0.00 0.00 0.39 -0.01 30 0 142 0
29SEP26 14.50 C 0.33 0.33 0.33 0.28 -0.01 31 30 94 +19
29SEP26 15.00 C 0.00 0.00 0.00 0.19 -0.01 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 0.08 -0.01 31 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.06 0.00 32 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.02 0.00 31 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 3.86 -0.03 38 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.64 -0.02 40 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.40 -0.01 39 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.14 -0.03 35 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.67 -0.02 32 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.24 0.00 32 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.80 -0.01 30 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.44 -0.01 30 0 0 0
29OCT26 12.50 C 1.16 1.16 1.14 1.10 -0.03 28 40 60 +40
29OCT26 13.00 C 0.91 0.91 0.91 0.85 -0.02 29 25 72 +25
29OCT26 13.50 C 0.71 0.71 0.68 0.64 -0.01 29 100 150 +100
29OCT26 14.00 C 0.51 0.51 0.51 0.47 -0.01 29 50 100 +50
29OCT26 14.50 C 0.00 0.00 0.00 0.35 -0.01 29 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.26 -0.01 30 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.18 -0.01 29 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.13 0.00 30 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.09 0.00 30 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.06 0.00 30 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.04 0.00 30 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 4.83 -0.01 29 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.58 -0.03 0 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.33 -0.06 0 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.13 -0.02 36 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 3.86 -0.04 31 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.64 -0.02 32 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.40 -0.02 31 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.14 -0.05 28 0 2 0
30DEC26 10.50 C 0.00 0.00 0.00 2.69 -0.05 27 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.30 -0.02 28 0 32 0
30DEC26 11.50 C 0.00 0.00 0.00 1.92 -0.03 28 0 0 0
30DEC26 12.00 C 1.62 1.62 1.62 1.59 -0.03 28 1 41 0
30DEC26 12.50 C 0.00 0.00 0.00 1.30 -0.03 28 0 173 0
30DEC26 13.00 C 0.00 0.00 0.00 1.05 -0.02 28 0 159 0
30DEC26 13.50 C 0.00 0.00 0.00 0.81 -0.05 27 0 90 0
30DEC26 14.00 C 0.68 0.68 0.68 0.64 -0.02 27 1 42 +1
30DEC26 14.50 C 0.00 0.00 0.00 0.50 -0.01 28 0 66 0
30DEC26 15.00 C 0.44 0.44 0.44 0.39 -0.02 28 12 345 -12
30DEC26 15.50 C 0.00 0.00 0.00 0.31 -0.02 28 0 7 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 -0.02 28 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.17 -0.01 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.13 -0.01 28 0 10 0
30DEC26 17.50 C 0.00 0.00 0.00 0.10 0.00 29 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.07 -0.01 28 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 4.88 -0.01 34 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.64 0.00 32 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.33 -0.07 0 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.16 +0.01 30 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 3.86 -0.08 22 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 3.67 -0.05 26 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 3.45 -0.04 26 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.23 -0.05 26 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 2.86 -0.01 27 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.47 -0.01 27 0 9 0
30MAR27 11.50 C 0.00 0.00 0.00 2.12 -0.07 27 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 1.84 -0.05 28 0 20 0
30MAR27 12.50 C 0.00 0.00 0.00 1.57 -0.04 28 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.28 -0.08 27 0 3,014 0
30MAR27 13.50 C 0.00 0.00 0.00 1.10 -0.04 28 0 50 0
30MAR27 14.00 C 0.00 0.00 0.00 0.92 -0.04 28 0 102 0
30MAR27 14.50 C 0.00 0.00 0.00 0.73 -0.04 27 0 129 0
30MAR27 15.00 C 0.00 0.00 0.00 0.60 -0.03 27 0 37 0
30MAR27 15.50 C 0.00 0.00 0.00 0.50 -0.02 28 0 8 0
30MAR27 16.00 C 0.00 0.00 0.00 0.41 -0.02 28 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.34 -0.02 28 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 0.27 -0.03 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.22 -0.02 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.17 -0.03 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 0.14 -0.02 28 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 4.71 -0.01 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.49 -0.01 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.27 -0.01 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.06 -0.01 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 3.86 0.00 29 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.65 -0.01 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 3.46 -0.01 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 3.09 0.00 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 2.66 0.00 27 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.34 -0.08 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.12 -0.01 29 0 50 0
29JUN27 12.50 C 0.00 0.00 0.00 1.80 -0.01 28 0 231 0
29JUN27 13.00 C 0.00 0.00 0.00 1.57 0.00 28 0 30 0
29JUN27 13.50 C 0.00 0.00 0.00 1.36 0.00 28 0 17 0
29JUN27 14.00 C 0.96 0.98 0.96 1.18 0.00 28 50 75 +50
29JUN27 14.50 C 0.00 0.00 0.00 1.01 0.00 29 0 45 0
29JUN27 15.00 C 0.00 0.00 0.00 0.87 0.00 29 0 83 0
29JUN27 15.50 C 0.00 0.00 0.00 0.74 0.00 29 0 175 0
29JUN27 16.00 C 0.00 0.00 0.00 0.63 0.00 29 0 25 0
29JUN27 16.50 C 0.00 0.00 0.00 0.54 0.00 29 0 10 0
29JUN27 17.00 C 0.00 0.00 0.00 0.46 +0.01 29 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.39 +0.01 29 0 84 0
29JUN27 18.00 C 0.00 0.00 0.00 0.33 +0.01 29 0 30 0
TOTAL CALL 462 13,798 +364
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 67 0 20 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 58 0 20 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 54 0 22 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 40 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 487 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 34 0 393 0
30JUL26 11.50 P 0.00 0.00 0.00 0.02 0.00 30 0 687 0
30JUL26 12.00 P 0.00 0.00 0.00 0.07 0.00 30 0 350 0
30JUL26 12.50 P 0.15 0.18 0.14 0.18 0.00 30 36 123 +36
30JUL26 13.00 P 0.35 0.35 0.35 0.37 +0.01 30 3 280 +3
30JUL26 13.50 P 0.00 0.00 0.00 0.67 0.00 30 0 75 0
30JUL26 14.00 P 0.00 0.00 0.00 1.04 0.00 29 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 1.48 0.00 28 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 1.96 +0.01 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 2.46 +0.01 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 2.97 +0.02 44 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 3.47 +0.02 49 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 3.97 +0.02 54 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 4.48 +0.03 64 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.96 +0.01 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 120 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 5 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 42 0 9 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 47 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 34 0 68 0
28AUG26 10.50 P 0.00 0.00 0.00 0.02 0.00 32 0 261 0
28AUG26 11.00 P 0.00 0.00 0.00 0.05 -0.01 32 0 343 0
28AUG26 11.50 P 0.00 0.00 0.00 0.11 -0.01 32 0 240 0
28AUG26 12.00 P 0.20 0.20 0.20 0.22 0.00 32 45 158 -15
28AUG26 12.50 P 0.00 0.00 0.00 0.38 +0.01 32 0 96 0
28AUG26 13.00 P 0.00 0.00 0.00 0.59 0.00 32 0 120 0
28AUG26 13.50 P 0.00 0.00 0.00 0.89 +0.02 32 0 43 0
28AUG26 14.00 P 0.00 0.00 0.00 1.21 0.00 31 0 39 0
28AUG26 14.50 P 0.00 0.00 0.00 1.60 0.00 31 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 2.03 +0.01 31 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 2.51 +0.03 34 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 2.98 +0.02 34 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 3.47 +0.02 36 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 3.97 +0.02 40 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.48 +0.03 46 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.99 +0.04 52 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 42 0 35 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 37 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 30 0 71 0
29SEP26 9.75 P 0.00 0.00 0.00 0.02 0.00 31 0 32 0
29SEP26 10.00 P 0.00 0.00 0.00 0.03 0.00 31 0 2,305 0
29SEP26 10.50 P 0.00 0.00 0.00 0.07 0.00 31 0 113 0
29SEP26 11.00 P 0.00 0.00 0.00 0.13 0.00 31 0 196 0
29SEP26 11.50 P 0.00 0.00 0.00 0.23 +0.01 31 0 213 0
29SEP26 12.00 P 0.36 0.37 0.36 0.37 0.00 31 8 312 +8
29SEP26 12.50 P 0.00 0.00 0.00 0.57 +0.01 32 0 440 0
29SEP26 13.00 P 0.00 0.00 0.00 0.82 0.00 32 0 142 0
29SEP26 13.50 P 1.10 1.12 1.10 1.12 0.00 32 40 70 +40
29SEP26 14.00 P 0.00 0.00 0.00 1.47 0.00 33 0 35 0
29SEP26 14.50 P 0.00 0.00 0.00 1.81 +0.01 31 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 2.28 0.00 34 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 2.74 +0.01 36 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 3.21 +0.02 39 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 3.69 +0.03 41 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 4.17 +0.04 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 4.67 +0.05 46 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 5.14 +0.03 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 5.63 +0.03 49 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.04 +0.01 31 0 0 0
29OCT26 10.00 P 0.07 0.07 0.07 0.05 0.00 30 2 2 +2
29OCT26 10.50 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.17 0.00 29 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.29 +0.01 30 0 15 0
29OCT26 12.00 P 0.00 0.00 0.00 0.44 0.00 30 0 400 0
29OCT26 12.50 P 0.00 0.00 0.00 0.64 0.00 30 0 60 0
29OCT26 13.00 P 0.00 0.00 0.00 0.89 +0.01 30 0 22 0
29OCT26 13.50 P 0.00 0.00 0.00 1.20 +0.01 31 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.54 +0.01 31 0 20 0
29OCT26 14.50 P 0.00 0.00 0.00 1.86 0.00 29 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 2.33 0.00 32 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.77 0.00 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.23 +0.02 35 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.71 +0.03 37 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.20 +0.05 40 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.68 +0.05 41 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 28 0 20 0
30DEC26 8.75 P 0.00 0.00 0.00 0.01 -0.01 26 0 12 0
30DEC26 9.00 P 0.00 0.00 0.00 0.02 -0.01 27 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 0.07 -0.01 28 0 40 0
30DEC26 10.00 P 0.00 0.00 0.00 0.10 0.00 29 0 928 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 -0.01 28 0 83 0
30DEC26 11.00 P 0.00 0.00 0.00 0.26 0.00 28 0 71 0
30DEC26 11.50 P 0.36 0.36 0.36 0.39 0.00 28 2 56 +2
30DEC26 12.00 P 0.00 0.00 0.00 0.56 +0.01 28 0 90 0
30DEC26 12.50 P 0.00 0.00 0.00 0.77 +0.01 28 0 105 0
30DEC26 13.00 P 0.00 0.00 0.00 1.01 0.00 28 0 15 0
30DEC26 13.50 P 0.00 0.00 0.00 1.30 +0.01 28 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.65 +0.04 29 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 2.02 +0.05 30 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 2.42 +0.01 30 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 2.84 +0.01 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 3.27 +0.01 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 3.72 +0.01 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 4.23 +0.06 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 4.69 +0.04 36 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 5.18 +0.06 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 5.70 +0.09 41 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 0.04 -0.01 28 0 6 0
30MAR27 8.75 P 0.00 0.00 0.00 0.05 -0.01 28 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.07 -0.01 28 0 10 0
30MAR27 9.25 P 0.00 0.00 0.00 0.09 -0.01 28 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 -0.01 28 0 141 0
30MAR27 9.75 P 0.00 0.00 0.00 0.15 -0.01 28 0 15 0
30MAR27 10.00 P 0.00 0.00 0.00 0.18 -0.02 28 0 76 0
30MAR27 10.50 P 0.00 0.00 0.00 0.27 -0.02 28 0 106 0
30MAR27 11.00 P 0.00 0.00 0.00 0.40 -0.01 28 0 122 0
30MAR27 11.50 P 0.00 0.00 0.00 0.55 -0.01 28 0 185 0
30MAR27 12.00 P 0.00 0.00 0.00 0.74 0.00 28 0 6 0
30MAR27 12.50 P 0.00 0.00 0.00 0.96 0.00 28 0 1 0
30MAR27 13.00 P 0.00 0.00 0.00 1.20 0.00 28 0 12 0
30MAR27 13.50 P 0.00 0.00 0.00 1.49 0.00 28 0 101 0
30MAR27 14.00 P 0.00 0.00 0.00 1.83 +0.01 29 0 96 0
30MAR27 14.50 P 0.00 0.00 0.00 2.18 +0.01 29 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 2.56 +0.01 30 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 2.96 +0.01 30 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 3.38 +0.02 31 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.80 +0.01 31 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 4.25 +0.01 31 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 4.70 +0.01 31 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 5.18 +0.02 32 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 5.72 +0.09 36 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.09 +0.01 30 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 0.26 +0.01 30 0 93 0
29JUN27 10.00 P 0.00 0.00 0.00 0.31 +0.01 30 0 55 0
29JUN27 10.50 P 0.00 0.00 0.00 0.43 +0.01 30 0 63 0
29JUN27 11.00 P 0.00 0.00 0.00 0.57 +0.01 29 0 20 0
29JUN27 11.50 P 0.00 0.00 0.00 0.74 +0.01 30 0 322 0
29JUN27 12.00 P 0.00 0.00 0.00 0.95 +0.01 30 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 1.18 +0.01 30 0 0 0
29JUN27 13.00 P 1.60 1.60 1.60 1.44 +0.01 30 2 5 +2
29JUN27 13.50 P 0.00 0.00 0.00 1.73 +0.01 30 0 27 0
29JUN27 14.00 P 0.00 0.00 0.00 2.05 +0.01 30 0 64 0
29JUN27 14.50 P 0.00 0.00 0.00 2.39 +0.02 31 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 2.76 +0.02 31 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 3.14 +0.01 31 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.55 +0.02 32 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.97 +0.02 32 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 4.41 +0.02 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 4.86 +0.01 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 5.18 +0.02 29 0 0 0
TOTAL PUT 138 11,922 +78
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$ 4.10
30JUL26 2.80 C 0.00 0.00 0.00 1.31 +0.04 72 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.21 +0.04 66 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.11 +0.04 60 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.01 +0.04 54 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.91 +0.04 48 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.80 +0.03 0 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 0.71 +0.04 37 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.61 +0.04 32 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.51 +0.04 27 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.41 +0.03 22 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.32 +0.02 24 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.23 +0.02 22 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.16 +0.02 23 0 82 0
30JUL26 4.10 C 0.10 0.11 0.09 0.10 +0.01 22 141 4,495 +10
30JUL26 4.20 C 0.05 0.07 0.05 0.06 +0.01 23 329 4,056 +269
30JUL26 4.30 C 0.04 0.04 0.04 0.03 0.00 22 250 1,663 +250
30JUL26 4.40 C 0.02 0.03 0.02 0.02 0.00 25 641 1,883 +411
30JUL26 4.50 C 0.03 0.03 0.03 0.01 0.00 25 10 6,173 +10
30JUL26 4.60 C 0.01 0.01 0.01 0.01 0.00 29 150 1,673 0
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 41 0 692 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 492 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 54 0 1,052 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 62 0 177 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 69 0 85 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 106 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.31 +0.03 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.21 +0.03 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.12 +0.04 44 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.01 +0.03 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.91 +0.03 0 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.81 +0.03 0 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.72 +0.04 27 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.62 +0.04 23 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.52 +0.03 19 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.42 0.00 16 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.34 0.00 20 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.28 +0.01 24 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.21 +0.01 23 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.16 +0.01 24 0 7,550 0
28AUG26 4.20 C 0.00 0.00 0.00 0.11 0.00 23 0 635 0
28AUG26 4.30 C 0.00 0.00 0.00 0.08 +0.01 24 0 303 0
28AUG26 4.40 C 0.06 0.06 0.06 0.06 +0.01 25 5 167 0
28AUG26 4.50 C 0.00 0.00 0.00 0.04 +0.01 25 0 220 0
28AUG26 4.60 C 0.00 0.00 0.00 0.03 +0.01 26 0 111 0
28AUG26 4.70 C 0.00 0.00 0.00 0.02 +0.01 26 0 715 0
28AUG26 4.80 C 0.02 0.02 0.02 0.01 0.00 25 105 666 +105
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 51 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.32 +0.04 48 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.22 +0.04 44 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.12 +0.04 39 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.02 +0.04 35 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.92 +0.04 32 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.82 +0.04 28 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.72 +0.03 24 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.63 +0.04 27 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.53 +0.03 23 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.45 +0.03 25 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.36 +0.02 23 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.29 +0.01 24 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.23 +0.01 24 0 371 0
29SEP26 4.10 C 0.00 0.00 0.00 0.17 +0.01 23 0 71 0
29SEP26 4.20 C 0.00 0.00 0.00 0.13 +0.01 24 0 45 0
29SEP26 4.30 C 0.11 0.11 0.11 0.10 +0.01 25 4 104 0
29SEP26 4.40 C 0.00 0.00 0.00 0.07 +0.01 24 0 299 0
29SEP26 4.50 C 0.00 0.00 0.00 0.05 0.00 24 0 216 0
29SEP26 4.60 C 0.00 0.00 0.00 0.03 0.00 23 0 7,248 0
29SEP26 4.70 C 0.04 0.04 0.04 0.02 0.00 23 1 411 -1
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 26 100 2,641 +1
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 50 0 293 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 53 0 360 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 56 0 365 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 74 0 150 0
29OCT26 2.80 C 0.00 0.00 0.00 1.32 +0.03 44 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 1.22 +0.04 40 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 1.12 +0.04 37 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 1.02 +0.04 33 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.92 +0.04 29 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.82 +0.03 26 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.73 +0.03 28 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.63 +0.02 25 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.54 +0.02 25 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.45 +0.02 23 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.37 +0.02 23 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.31 +0.02 24 0 30 0
29OCT26 4.00 C 0.00 0.00 0.00 0.25 +0.02 24 0 2 0
29OCT26 4.10 C 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.11 0.00 23 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.09 +0.01 24 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.07 +0.01 24 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.05 0.00 24 0 65 0
29OCT26 4.70 C 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.03 0.00 25 0 3 0
29OCT26 4.90 C 0.00 0.00 0.00 0.02 0.00 24 0 3 0
29OCT26 5.00 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.01 0.00 26 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 33 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.32 +0.03 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.22 +0.03 35 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.12 +0.03 32 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 1.02 +0.01 29 0 5 0
30DEC26 3.20 C 0.00 0.00 0.00 0.92 +0.03 26 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.83 +0.03 28 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.73 +0.03 25 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.64 +0.02 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.56 +0.04 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.48 +0.02 24 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.41 +0.03 24 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.35 +0.03 24 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.29 +0.03 24 0 30 0
30DEC26 4.10 C 0.23 0.23 0.23 0.24 +0.02 24 2 171 0
30DEC26 4.20 C 0.00 0.00 0.00 0.20 +0.03 24 0 311 0
30DEC26 4.30 C 0.00 0.00 0.00 0.16 +0.02 23 0 5,236 0
30DEC26 4.40 C 0.00 0.00 0.00 0.13 +0.02 23 0 1,216 0
30DEC26 4.50 C 0.00 0.00 0.00 0.11 +0.02 24 0 789 0
30DEC26 4.60 C 0.00 0.00 0.00 0.09 +0.02 24 0 194 0
30DEC26 4.70 C 0.00 0.00 0.00 0.07 +0.01 24 0 101 0
30DEC26 4.80 C 0.00 0.00 0.00 0.06 +0.01 24 0 4,476 0
30DEC26 4.90 C 0.06 0.06 0.06 0.05 +0.01 25 313 1,119 -12
30DEC26 5.00 C 0.00 0.00 0.00 0.04 +0.01 25 0 1,440 0
30DEC26 5.25 C 0.00 0.00 0.00 0.02 0.00 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 1.32 +0.03 33 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.22 +0.03 30 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.12 +0.03 27 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.02 +0.01 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.93 +0.03 26 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.84 +0.02 25 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.75 +0.03 24 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.67 +0.02 24 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.60 +0.03 25 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.53 +0.03 24 0 2 0
30MAR27 3.80 C 0.00 0.00 0.00 0.46 +0.02 24 0 35 0
30MAR27 3.90 C 0.00 0.00 0.00 0.41 +0.03 24 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.35 +0.02 23 0 57 0
30MAR27 4.10 C 0.00 0.00 0.00 0.31 +0.03 24 0 965 0
30MAR27 4.20 C 0.00 0.00 0.00 0.26 +0.02 23 0 32 0
30MAR27 4.30 C 0.00 0.00 0.00 0.22 +0.01 23 0 482 0
30MAR27 4.40 C 0.00 0.00 0.00 0.19 +0.01 23 0 2,484 0
30MAR27 4.50 C 0.00 0.00 0.00 0.16 +0.01 23 0 3,200 0
30MAR27 4.60 C 0.00 0.00 0.00 0.14 +0.01 23 0 3,126 0
30MAR27 4.70 C 0.00 0.00 0.00 0.12 +0.01 23 0 357 0
30MAR27 4.80 C 0.00 0.00 0.00 0.10 +0.01 23 0 295 0
30MAR27 4.90 C 0.00 0.00 0.00 0.08 0.00 23 0 72 0
30MAR27 5.00 C 0.00 0.00 0.00 0.07 +0.01 23 0 109 0
30MAR27 5.25 C 0.00 0.00 0.00 0.05 +0.01 24 0 1,161 0
30MAR27 5.50 C 0.00 0.00 0.00 0.03 0.00 24 0 2,207 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 0.00 24 0 1,100 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 23 0 120 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 25 0 50 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 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 1.32 +0.03 28 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.22 +0.02 26 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.13 +0.03 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.03 +0.02 24 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.95 +0.03 25 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.86 +0.02 24 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.79 +0.03 25 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.72 +0.03 25 0 30 0
29JUN27 3.60 C 0.00 0.00 0.00 0.64 +0.02 24 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.58 +0.03 24 0 50 0
29JUN27 3.80 C 0.00 0.00 0.00 0.52 +0.01 24 0 1 0
29JUN27 3.90 C 0.00 0.00 0.00 0.46 +0.02 23 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.41 +0.02 23 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.37 +0.02 23 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.33 +0.02 24 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.29 +0.01 23 0 96 0
29JUN27 4.40 C 0.00 0.00 0.00 0.27 +0.02 24 0 470 0
29JUN27 4.50 C 0.00 0.00 0.00 0.24 +0.02 24 0 46 0
29JUN27 4.60 C 0.00 0.00 0.00 0.21 +0.02 24 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.19 +0.02 25 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.16 +0.01 24 0 13 0
29JUN27 4.90 C 0.00 0.00 0.00 0.14 +0.01 24 0 50 0
29JUN27 5.00 C 0.00 0.00 0.00 0.13 +0.02 25 0 67 0
29JUN27 5.25 C 0.00 0.00 0.00 0.09 +0.01 24 0 30 0
29JUN27 5.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29JUN27 5.75 C 0.06 0.06 0.06 0.05 +0.01 25 7 27 +7
29JUN27 6.00 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 23 0 10 0
TOTAL CALL 2,058 97,949 +1,050
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 34 0 160 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 220 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 -0.01 22 0 483 0
30JUL26 3.90 P 0.00 0.00 0.00 0.03 0.00 24 0 2,302 0
30JUL26 4.00 P 0.05 0.05 0.05 0.05 -0.01 22 5 4,445 -5
30JUL26 4.10 P 0.10 0.10 0.09 0.09 -0.01 22 100 5,295 +100
30JUL26 4.20 P 0.15 0.16 0.15 0.15 -0.02 22 10 1,107 0
30JUL26 4.30 P 0.00 0.00 0.00 0.23 -0.02 24 0 1,921 0
30JUL26 4.40 P 0.00 0.00 0.00 0.32 -0.02 27 0 2,391 0
30JUL26 4.50 P 0.00 0.00 0.00 0.41 -0.03 28 0 1,046 0
30JUL26 4.60 P 0.00 0.00 0.00 0.51 -0.03 33 0 291 0
30JUL26 4.70 P 0.60 0.60 0.60 0.61 -0.03 37 10 39 0
30JUL26 4.80 P 0.00 0.00 0.00 0.70 -0.03 0 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.80 -0.04 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.90 -0.03 0 0 10 0
30JUL26 5.25 P 0.00 0.00 0.00 1.15 -0.04 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 1.40 -0.04 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.65 -0.04 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.15 -0.04 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.40 -0.04 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.65 -0.04 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.90 -0.04 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 3.15 -0.04 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 -0.01 23 0 200 0
28AUG26 3.70 P 0.02 0.02 0.02 0.02 -0.01 23 496 1,246 +496
28AUG26 3.80 P 0.00 0.00 0.00 0.03 -0.01 21 0 884 0
28AUG26 3.90 P 0.00 0.00 0.00 0.06 -0.01 23 0 1,859 0
28AUG26 4.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 1,875 0
28AUG26 4.10 P 0.14 0.14 0.14 0.14 -0.01 23 1 7,928 -1
28AUG26 4.20 P 0.20 0.20 0.20 0.20 -0.01 24 2 742 -2
28AUG26 4.30 P 0.00 0.00 0.00 0.27 -0.01 25 0 349 0
28AUG26 4.40 P 0.00 0.00 0.00 0.34 -0.03 24 0 77 0
28AUG26 4.50 P 0.00 0.00 0.00 0.42 -0.03 23 0 99 0
28AUG26 4.60 P 0.00 0.00 0.00 0.52 -0.03 27 0 47 0
28AUG26 4.70 P 0.00 0.00 0.00 0.61 -0.03 27 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.70 -0.04 0 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.81 -0.03 33 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.91 -0.03 36 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 1.16 -0.03 42 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.41 -0.03 48 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.66 -0.03 54 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.90 -0.04 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 2.16 -0.03 64 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.41 -0.03 69 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.65 -0.04 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.90 -0.04 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 3.16 -0.03 82 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.01 0.00 41 0 240 0
29SEP26 2.90 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 3.10 P 0.00 0.00 0.00 0.01 0.00 31 0 12 0
29SEP26 3.20 P 0.00 0.00 0.00 0.01 0.00 28 0 11 0
29SEP26 3.30 P 0.00 0.00 0.00 0.01 0.00 24 0 300 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 -0.01 21 0 171 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 -0.01 22 0 202 0
29SEP26 3.60 P 0.00 0.00 0.00 0.04 0.00 23 0 1,291 0
29SEP26 3.70 P 0.06 0.06 0.06 0.06 -0.01 22 2 2,740 +2
29SEP26 3.80 P 0.00 0.00 0.00 0.09 -0.01 22 0 4,449 0
29SEP26 3.90 P 0.00 0.00 0.00 0.13 -0.02 22 0 3,122 0
29SEP26 4.00 P 0.00 0.00 0.00 0.18 -0.02 23 0 2,111 0
29SEP26 4.10 P 0.24 0.24 0.24 0.23 -0.02 22 3 3,354 -3
29SEP26 4.20 P 0.30 0.30 0.30 0.30 -0.02 22 4 916 -4
29SEP26 4.30 P 0.00 0.00 0.00 0.37 -0.03 22 0 1,008 0
29SEP26 4.40 P 0.00 0.00 0.00 0.45 -0.03 22 0 979 0
29SEP26 4.50 P 0.00 0.00 0.00 0.54 -0.02 23 0 1,652 0
29SEP26 4.60 P 0.00 0.00 0.00 0.62 -0.03 20 0 6,323 0
29SEP26 4.70 P 0.00 0.00 0.00 0.71 -0.03 18 0 475 0
29SEP26 4.80 P 0.00 0.00 0.00 0.80 -0.07 0 0 2,617 0
29SEP26 4.90 P 0.00 0.00 0.00 0.90 -0.03 0 0 726 0
29SEP26 5.00 P 0.00 0.00 0.00 1.00 -0.02 0 0 470 0
29SEP26 5.25 P 0.00 0.00 0.00 1.24 -0.01 0 0 1,676 0
29SEP26 5.50 P 0.00 0.00 0.00 1.48 -0.03 0 0 148 0
29SEP26 5.75 P 0.00 0.00 0.00 1.73 -0.02 0 0 1,532 0
29SEP26 6.00 P 0.00 0.00 0.00 1.98 -0.01 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 2.23 -0.01 0 0 20 0
29SEP26 6.50 P 0.00 0.00 0.00 2.47 -0.03 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.72 -0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.97 -0.02 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.22 -0.02 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.47 -0.01 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.72 -0.02 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.97 -0.01 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.22 -0.01 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.47 -0.02 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 4.71 -0.02 0 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 -0.01 22 0 90 0
29OCT26 3.50 P 0.03 0.03 0.03 0.04 0.00 23 60 1,066 +60
29OCT26 3.60 P 0.00 0.00 0.00 0.05 -0.01 22 0 60 0
29OCT26 3.70 P 0.00 0.00 0.00 0.08 -0.01 22 0 0 0
29OCT26 3.80 P 0.11 0.11 0.11 0.11 -0.02 22 10 30 +10
29OCT26 3.90 P 0.00 0.00 0.00 0.15 -0.02 22 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.20 -0.02 22 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.26 -0.02 23 0 25 0
29OCT26 4.20 P 0.00 0.00 0.00 0.32 -0.02 22 0 60 0
29OCT26 4.30 P 0.00 0.00 0.00 0.39 -0.02 22 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.47 -0.02 22 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.55 -0.02 22 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.64 -0.02 23 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.72 -0.03 20 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.81 -0.06 18 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.91 -0.02 20 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.24 -0.03 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.48 -0.03 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.73 -0.03 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.02 0.00 23 0 10 0
30DEC26 3.30 P 0.00 0.00 0.00 0.03 0.00 23 0 8 0
30DEC26 3.40 P 0.00 0.00 0.00 0.04 -0.01 22 0 38 0
30DEC26 3.50 P 0.00 0.00 0.00 0.06 0.00 22 0 5,261 0
30DEC26 3.60 P 0.00 0.00 0.00 0.09 0.00 23 0 447 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 0.00 23 0 493 0
30DEC26 3.80 P 0.14 0.14 0.14 0.15 0.00 22 13 1,010 +13
30DEC26 3.90 P 0.00 0.00 0.00 0.20 0.00 23 0 1,339 0
30DEC26 4.00 P 0.23 0.23 0.23 0.24 -0.01 22 3 482 0
30DEC26 4.10 P 0.28 0.28 0.28 0.30 0.00 23 4 2,250 +4
30DEC26 4.20 P 0.35 0.35 0.35 0.36 0.00 22 8 960 -8
30DEC26 4.30 P 0.42 0.42 0.42 0.42 -0.01 22 4 4,697 -4
30DEC26 4.40 P 0.00 0.00 0.00 0.50 -0.02 22 0 453 0
30DEC26 4.50 P 0.00 0.00 0.00 0.57 -0.02 21 0 1,139 0
30DEC26 4.60 P 0.00 0.00 0.00 0.66 -0.02 22 0 220 0
30DEC26 4.70 P 0.72 0.72 0.72 0.74 -0.02 21 10 192 +10
30DEC26 4.80 P 0.00 0.00 0.00 0.83 -0.04 22 0 406 0
30DEC26 4.90 P 0.00 0.00 0.00 0.91 -0.03 17 0 870 0
30DEC26 5.00 P 0.00 0.00 0.00 1.05 +0.02 29 0 1,317 0
30DEC26 5.25 P 0.00 0.00 0.00 1.24 -0.07 0 0 828 0
30DEC26 5.50 P 0.00 0.00 0.00 1.49 -0.03 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.73 -0.03 0 0 30 0
30DEC26 6.00 P 0.00 0.00 0.00 1.98 -0.04 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 2.23 -0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.48 -0.03 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.72 -0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.97 -0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.22 -0.03 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.47 -0.03 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.72 -0.03 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.97 -0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 4.22 -0.03 0 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 4.47 -0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.71 -0.03 0 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.05 -0.01 22 0 7 0
30MAR27 3.40 P 0.00 0.00 0.00 0.07 -0.01 22 0 7 0
30MAR27 3.50 P 0.00 0.00 0.00 0.09 -0.01 22 0 12,675 0
30MAR27 3.60 P 0.00 0.00 0.00 0.12 -0.01 22 0 602 0
30MAR27 3.70 P 0.15 0.15 0.15 0.16 0.00 23 532 3,070 +532
30MAR27 3.80 P 0.00 0.00 0.00 0.19 -0.01 22 0 281 0
30MAR27 3.90 P 0.00 0.00 0.00 0.24 0.00 22 0 1,430 0
30MAR27 4.00 P 0.00 0.00 0.00 0.28 -0.03 22 0 4,517 0
30MAR27 4.10 P 0.32 0.32 0.32 0.34 -0.01 22 8 190 +8
30MAR27 4.20 P 0.39 0.39 0.39 0.40 -0.01 22 4 505 +4
30MAR27 4.30 P 0.00 0.00 0.00 0.46 -0.02 22 0 9,013 0
30MAR27 4.40 P 0.00 0.00 0.00 0.53 -0.02 22 0 128 0
30MAR27 4.50 P 0.00 0.00 0.00 0.60 -0.02 21 0 338 0
30MAR27 4.60 P 0.00 0.00 0.00 0.68 -0.02 22 0 2,610 0
30MAR27 4.70 P 0.00 0.00 0.00 0.76 -0.02 21 0 381 0
30MAR27 4.80 P 0.00 0.00 0.00 0.85 -0.02 22 0 27 0
30MAR27 4.90 P 0.00 0.00 0.00 0.93 -0.04 21 0 65 0
30MAR27 5.00 P 0.00 0.00 0.00 1.05 -0.04 25 0 32 0
30MAR27 5.25 P 0.00 0.00 0.00 1.25 -0.06 0 0 1,125 0
30MAR27 5.50 P 0.00 0.00 0.00 1.49 -0.03 0 0 2,330 0
30MAR27 5.75 P 0.00 0.00 0.00 1.74 -0.02 0 0 1,158 0
30MAR27 6.00 P 0.00 0.00 0.00 1.98 -0.08 0 0 5 0
30MAR27 6.25 P 0.00 0.00 0.00 2.23 -0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.48 -0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.72 -0.03 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.97 -0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 3.22 -0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.47 -0.03 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.72 -0.03 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.97 -0.03 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 4.22 -0.03 0 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.47 -0.02 0 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.04 0.00 24 0 10 0
29JUN27 3.10 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.07 -0.01 24 0 5 0
29JUN27 3.30 P 0.00 0.00 0.00 0.09 -0.01 24 0 435 0
29JUN27 3.40 P 0.00 0.00 0.00 0.11 -0.01 23 0 37 0
29JUN27 3.50 P 0.14 0.14 0.14 0.14 -0.01 24 1 576 +1
29JUN27 3.60 P 0.00 0.00 0.00 0.18 0.00 24 0 52 0
29JUN27 3.70 P 0.00 0.00 0.00 0.22 0.00 24 0 6 0
29JUN27 3.80 P 0.00 0.00 0.00 0.25 -0.01 24 0 34 0
29JUN27 3.90 P 0.00 0.00 0.00 0.30 0.00 24 0 18 0
29JUN27 4.00 P 0.34 0.34 0.34 0.35 0.00 24 99 161 +99
29JUN27 4.10 P 0.00 0.00 0.00 0.41 -0.01 24 0 130 0
29JUN27 4.20 P 0.00 0.00 0.00 0.47 -0.01 24 0 7 0
29JUN27 4.30 P 0.00 0.00 0.00 0.53 -0.02 24 0 45 0
29JUN27 4.40 P 0.00 0.00 0.00 0.60 -0.01 25 0 4 0
29JUN27 4.50 P 0.00 0.00 0.00 0.67 -0.02 25 0 18 0
29JUN27 4.60 P 0.00 0.00 0.00 0.74 -0.02 24 0 3 0
29JUN27 4.70 P 0.00 0.00 0.00 0.82 -0.02 25 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.90 -0.03 25 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.98 -0.03 24 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.07 -0.02 25 0 1 0
29JUN27 5.25 P 0.00 0.00 0.00 1.28 -0.03 23 0 25 0
29JUN27 5.50 P 0.00 0.00 0.00 1.51 -0.02 22 0 50 0
29JUN27 5.75 P 0.00 0.00 0.00 1.74 -0.03 0 0 58 0
29JUN27 6.00 P 0.00 0.00 0.00 1.99 -0.07 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.48 -0.03 0 0 50 0
TOTAL PUT 1,389 137,573 +1,312
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$ 28.28
30JUL26 19.00 C 0.00 0.00 0.00 9.34 +0.68 71 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.82 +0.66 51 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.32 +0.66 45 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.32 +0.65 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.40 +0.78 59 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 5.34 +0.67 38 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 4.33 +0.55 25 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 3.46 +0.54 38 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 2.61 +0.48 38 0 83 0
30JUL26 27.00 C 0.00 0.00 0.00 1.91 +0.37 39 0 82 0
30JUL26 28.00 C 1.01 1.28 1.01 1.25 +0.27 37 40 176 +40
30JUL26 29.00 C 0.61 0.82 0.61 0.84 +0.22 39 142 565 +84
30JUL26 30.00 C 0.45 0.53 0.45 0.52 +0.13 39 17 639 +17
30JUL26 31.00 C 0.33 0.33 0.32 0.30 +0.08 39 33 604 +3
30JUL26 32.00 C 0.19 0.19 0.19 0.16 +0.04 38 1 472 0
30JUL26 33.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 476 0
30JUL26 34.00 C 0.00 0.00 0.00 0.04 +0.01 38 0 230 0
30JUL26 35.00 C 0.00 0.00 0.00 0.02 0.00 39 0 534 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 39 0 296 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 43 0 128 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 47 0 176 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 50 0 175 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 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 67 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 9.37 +0.67 42 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.89 +0.68 46 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.46 +0.70 54 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.47 +0.74 48 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.49 +0.53 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.57 +0.71 42 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 4.64 +0.54 39 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 3.83 +0.50 39 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 3.12 +0.43 40 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 2.45 +0.40 39 0 60 0
28AUG26 28.00 C 0.00 0.00 0.00 1.89 +0.34 39 0 145 0
28AUG26 29.00 C 1.31 1.42 1.31 1.43 +0.28 39 45 270 0
28AUG26 30.00 C 1.07 1.09 1.07 1.09 +0.24 40 35 430 +22
28AUG26 31.00 C 0.76 0.78 0.76 0.78 +0.16 39 39 98 +19
28AUG26 32.00 C 0.00 0.00 0.00 0.57 +0.12 40 0 187 0
28AUG26 33.00 C 0.00 0.00 0.00 0.40 +0.09 40 0 566 0
28AUG26 34.00 C 0.00 0.00 0.00 0.27 +0.06 39 0 185 0
28AUG26 35.00 C 0.00 0.00 0.00 0.19 +0.05 40 0 116 0
28AUG26 36.00 C 0.00 0.00 0.00 0.12 +0.02 39 0 33 0
28AUG26 37.00 C 0.00 0.00 0.00 0.08 +0.02 39 0 248 0
28AUG26 38.00 C 0.00 0.00 0.00 0.06 +0.02 40 0 93 0
28AUG26 39.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 152 0
28AUG26 40.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 65 0
28AUG26 41.00 C 0.00 0.00 0.00 0.02 +0.01 41 0 45 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 40 0 115 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.47 +0.66 44 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 8.89 +0.60 0 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.46 +0.51 37 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.47 +0.59 33 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.70 +0.64 43 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 5.84 +0.62 42 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 5.01 +0.62 41 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 4.16 +0.48 38 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 3.48 +0.45 38 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 2.86 +0.40 38 0 30 0
29SEP26 28.00 C 2.17 2.32 2.17 2.33 +0.35 38 30 3,189 +15
29SEP26 29.00 C 1.80 1.80 1.78 1.86 +0.28 38 15 535 -9
29SEP26 30.00 C 1.42 1.45 1.41 1.49 +0.24 38 15 3,133 -10
29SEP26 31.00 C 1.12 1.13 1.12 1.18 +0.20 38 30 249 0
29SEP26 32.00 C 0.00 0.00 0.00 0.93 +0.16 39 0 268 0
29SEP26 33.00 C 0.67 0.67 0.67 0.70 +0.12 38 15 286 +15
29SEP26 34.00 C 0.00 0.00 0.00 0.54 +0.10 39 0 1,825 0
29SEP26 35.00 C 0.00 0.00 0.00 0.41 +0.08 39 0 870 0
29SEP26 36.00 C 0.00 0.00 0.00 0.31 +0.07 39 0 380 0
29SEP26 37.00 C 0.00 0.00 0.00 0.23 +0.05 39 0 331 0
29SEP26 38.00 C 0.00 0.00 0.00 0.17 +0.04 39 0 449 0
29SEP26 39.00 C 0.00 0.00 0.00 0.12 +0.02 38 0 73 0
29SEP26 40.00 C 0.00 0.00 0.00 0.09 +0.02 39 0 3,531 0
29SEP26 41.00 C 0.10 0.10 0.10 0.07 +0.02 39 10 1,185 0
29SEP26 42.00 C 0.00 0.00 0.00 0.05 +0.01 39 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 30 0
29SEP26 44.00 C 0.00 0.00 0.00 0.03 +0.01 40 0 45 0
29SEP26 45.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 81 0
29SEP26 46.00 C 0.00 0.00 0.00 0.01 0.00 38 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 0.00 39 0 46 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 1 0
29OCT26 19.00 C 0.00 0.00 0.00 9.56 +0.58 42 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.09 +0.65 42 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.64 +0.64 42 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.71 +0.65 40 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.82 +0.64 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 5.98 +0.55 39 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.21 +0.56 39 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.41 +0.44 37 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 3.82 +0.49 38 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 3.18 +0.40 37 0 0 0
29OCT26 28.00 C 2.50 2.64 2.50 2.66 +0.36 38 45 75 +45
29OCT26 29.00 C 0.00 0.00 0.00 2.21 +0.31 38 0 0 0
29OCT26 30.00 C 1.79 1.79 1.68 1.88 +0.32 39 30 75 +30
29OCT26 31.00 C 1.48 1.48 1.48 1.49 +0.22 38 15 60 +15
29OCT26 32.00 C 1.17 1.22 1.17 1.22 +0.19 38 45 76 +43
29OCT26 33.00 C 0.00 0.00 0.00 1.00 +0.16 38 0 65 0
29OCT26 34.00 C 0.72 0.72 0.72 0.81 +0.15 38 15 61 +15
29OCT26 35.00 C 0.00 0.00 0.00 0.63 +0.11 38 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.52 +0.11 39 0 1 0
29OCT26 37.00 C 0.00 0.00 0.00 0.41 - 39 0 0 -
30DEC26 19.00 C 0.00 0.00 0.00 9.68 +0.48 36 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.42 +0.67 44 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 8.92 +0.69 41 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.05 +0.65 40 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.10 +0.50 37 0 10 0
30DEC26 23.00 C 0.00 0.00 0.00 6.36 +0.50 37 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 5.61 +0.42 37 0 1 0
30DEC26 25.00 C 0.00 0.00 0.00 4.93 +0.42 37 0 10 0
30DEC26 26.00 C 0.00 0.00 0.00 4.33 +0.40 37 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 3.76 +0.36 37 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.32 +0.38 38 0 6 0
30DEC26 29.00 C 0.00 0.00 0.00 2.92 +0.39 38 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.53 +0.36 39 0 70 0
30DEC26 31.00 C 2.09 2.09 2.09 2.18 +0.34 39 15 99 0
30DEC26 32.00 C 0.00 0.00 0.00 1.83 +0.26 38 0 358 0
30DEC26 33.00 C 0.00 0.00 0.00 1.56 +0.22 38 0 135 0
30DEC26 34.00 C 0.00 0.00 0.00 1.32 +0.21 38 0 2,091 0
30DEC26 35.00 C 0.00 0.00 0.00 1.12 +0.17 38 0 264 0
30DEC26 36.00 C 0.92 0.92 0.92 0.95 +0.16 38 10 224 0
30DEC26 37.00 C 0.00 0.00 0.00 0.80 +0.14 38 0 89 0
30DEC26 38.00 C 0.00 0.00 0.00 0.67 +0.12 38 0 42 0
30DEC26 39.00 C 0.00 0.00 0.00 0.56 +0.10 38 0 390 0
30DEC26 40.00 C 0.00 0.00 0.00 0.47 +0.09 38 0 6,391 0
30DEC26 41.00 C 0.00 0.00 0.00 0.39 +0.08 38 0 30 0
30DEC26 42.00 C 0.00 0.00 0.00 0.32 +0.06 38 0 1,523 0
30DEC26 43.00 C 0.00 0.00 0.00 0.27 +0.06 38 0 30 0
30DEC26 44.00 C 0.00 0.00 0.00 0.22 +0.05 38 0 2 0
30DEC26 45.00 C 0.00 0.00 0.00 0.18 +0.04 38 0 53 0
30DEC26 46.00 C 0.00 0.00 0.00 0.15 +0.03 38 0 33 0
30DEC26 47.00 C 0.00 0.00 0.00 0.13 +0.03 38 0 35 0
30DEC26 48.00 C 0.00 0.00 0.00 0.10 +0.02 38 0 23 0
30DEC26 49.00 C 0.00 0.00 0.00 0.09 +0.02 38 0 18 0
30MAR27 19.00 C 0.00 0.00 0.00 10.14 +0.62 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.73 +0.63 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 9.31 +0.62 40 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 8.38 +0.48 37 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.71 +0.63 39 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.89 +0.51 37 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.22 +0.42 37 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 5.59 +0.44 37 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 4.99 +0.40 37 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.45 +0.33 37 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 3.94 +0.37 36 0 1 0
30MAR27 29.00 C 0.00 0.00 0.00 3.71 +0.47 39 0 20 0
30MAR27 30.00 C 0.00 0.00 0.00 3.24 +0.38 38 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.92 +0.41 38 0 260 0
30MAR27 32.00 C 0.00 0.00 0.00 2.58 +0.38 38 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 2.25 +0.32 38 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 2.01 +0.33 38 0 188 0
30MAR27 35.00 C 0.00 0.00 0.00 1.77 +0.30 38 0 192 0
30MAR27 36.00 C 0.00 0.00 0.00 1.55 +0.27 38 0 164 0
30MAR27 37.00 C 0.00 0.00 0.00 1.36 +0.25 38 0 15 0
30MAR27 38.00 C 0.00 0.00 0.00 1.19 +0.23 38 0 38 0
30MAR27 39.00 C 0.00 0.00 0.00 1.04 +0.20 38 0 244 0
30MAR27 40.00 C 0.00 0.00 0.00 0.91 +0.19 38 0 130 0
30MAR27 41.00 C 0.00 0.00 0.00 0.80 +0.17 38 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.70 +0.16 38 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 0.61 +0.14 38 0 36 0
30MAR27 44.00 C 0.00 0.00 0.00 0.53 +0.13 38 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.46 +0.11 38 0 59 0
29JUN27 19.00 C 0.00 0.00 0.00 10.47 +0.58 44 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 10.02 +0.54 42 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.62 +0.55 42 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.83 +0.58 41 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.09 +0.56 41 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.38 +0.56 40 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 6.66 +0.44 39 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.03 +0.41 38 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 5.52 +0.44 39 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 4.98 +0.39 39 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.50 +0.38 38 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 4.04 +0.33 38 0 290 0
29JUN27 30.00 C 0.00 0.00 0.00 3.64 +0.33 38 0 290 0
29JUN27 31.00 C 0.00 0.00 0.00 3.26 +0.29 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 2.92 +0.27 38 0 2 0
29JUN27 33.00 C 0.00 0.00 0.00 2.62 +0.25 38 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 2.33 +0.21 38 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 2.09 +0.21 38 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.86 +0.18 38 0 114 0
29JUN27 37.00 C 0.00 0.00 0.00 1.66 +0.17 38 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 1.48 +0.16 38 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 1.31 +0.13 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 1.18 +0.13 38 0 10 0
29JUN27 41.00 C 0.00 0.00 0.00 1.05 +0.12 38 0 93 0
TOTAL CALL 642 38,848 +344
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 65 0
30JUL26 23.00 P 0.06 0.07 0.06 0.02 -0.03 40 25 129 -25
30JUL26 24.00 P 0.10 0.10 0.10 0.05 -0.06 38 3 269 0
30JUL26 25.00 P 0.21 0.21 0.19 0.13 -0.12 38 150 362 +43
30JUL26 26.00 P 0.38 0.38 0.33 0.29 -0.17 38 59 1,131 +4
30JUL26 27.00 P 0.58 0.60 0.56 0.57 -0.28 39 24 541 +24
30JUL26 28.00 P 0.95 0.95 0.95 0.97 -0.37 39 2 429 +2
30JUL26 29.00 P 0.00 0.00 0.00 1.52 -0.50 39 0 585 0
30JUL26 30.00 P 0.00 0.00 0.00 2.21 -0.50 40 0 612 0
30JUL26 31.00 P 0.00 0.00 0.00 2.96 -0.59 38 0 687 0
30JUL26 32.00 P 0.00 0.00 0.00 3.91 -0.54 43 0 1,199 0
30JUL26 33.00 P 0.00 0.00 0.00 4.85 -0.64 46 0 273 0
30JUL26 34.00 P 0.00 0.00 0.00 5.75 -0.80 42 0 98 0
30JUL26 35.00 P 0.00 0.00 0.00 6.78 -0.69 51 0 40 0
30JUL26 36.00 P 0.00 0.00 0.00 7.89 -0.62 68 0 90 0
30JUL26 37.00 P 0.00 0.00 0.00 8.72 -0.78 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 9.72 -0.79 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 10.76 -0.76 68 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 11.75 -0.76 70 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 12.72 -0.80 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 13.81 -0.69 89 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 14.72 -0.80 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 15.86 -0.64 103 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 16.72 -0.78 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 15 0
28AUG26 21.00 P 0.00 0.00 0.00 0.04 -0.02 41 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.08 -0.04 40 0 75 0
28AUG26 23.00 P 0.23 0.23 0.23 0.15 -0.07 40 2 185 +2
28AUG26 24.00 P 0.00 0.00 0.00 0.27 -0.11 39 0 229 0
28AUG26 25.00 P 0.00 0.00 0.00 0.46 -0.16 40 0 112 0
28AUG26 26.00 P 0.80 0.82 0.78 0.73 -0.22 40 1,000 2,019 +1,000
28AUG26 27.00 P 0.00 0.00 0.00 1.07 -0.29 39 0 673 0
28AUG26 28.00 P 1.61 1.61 1.61 1.50 -0.36 39 15 242 0
28AUG26 29.00 P 0.00 0.00 0.00 2.04 -0.42 39 0 506 0
28AUG26 30.00 P 2.72 2.72 2.65 2.68 -0.50 39 5 102 0
28AUG26 31.00 P 0.00 0.00 0.00 3.40 -0.61 40 0 165 0
28AUG26 32.00 P 0.00 0.00 0.00 4.16 -0.65 39 0 227 0
28AUG26 33.00 P 0.00 0.00 0.00 5.15 -0.51 44 0 222 0
28AUG26 34.00 P 0.00 0.00 0.00 5.96 -0.73 42 0 159 0
28AUG26 35.00 P 0.00 0.00 0.00 6.82 -0.65 40 0 53 0
28AUG26 36.00 P 0.00 0.00 0.00 7.89 -0.66 48 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 8.79 -0.71 45 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 9.77 -0.81 47 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 10.79 -0.73 52 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 11.81 -0.70 57 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 12.80 -0.72 59 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 13.86 -0.66 67 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 14.72 -0.80 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 15.86 -0.64 73 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 16.72 -0.86 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.04 -0.02 39 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.05 -0.03 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.04 38 0 41 0
29SEP26 22.00 P 0.00 0.00 0.00 0.18 -0.06 38 0 303 0
29SEP26 23.00 P 0.00 0.00 0.00 0.31 -0.09 39 0 24 0
29SEP26 24.00 P 0.00 0.00 0.00 0.49 -0.14 39 0 147 0
29SEP26 25.00 P 0.00 0.00 0.00 0.74 -0.18 39 0 369 0
29SEP26 26.00 P 1.10 1.10 1.10 1.03 -0.24 38 15 352 -15
29SEP26 27.00 P 0.00 0.00 0.00 1.41 -0.29 38 0 2,961 0
29SEP26 28.00 P 0.00 0.00 0.00 1.86 -0.36 38 0 3,721 0
29SEP26 29.00 P 2.57 2.57 2.57 2.40 -0.42 38 15 857 +15
29SEP26 30.00 P 3.21 3.21 3.21 3.02 -0.45 38 15 1,367 0
29SEP26 31.00 P 0.00 0.00 0.00 3.71 -0.46 38 0 539 0
29SEP26 32.00 P 0.00 0.00 0.00 4.45 -0.59 38 0 4,390 0
29SEP26 33.00 P 0.00 0.00 0.00 5.29 -0.60 39 0 180 0
29SEP26 34.00 P 0.00 0.00 0.00 6.13 -0.56 40 0 1,281 0
29SEP26 35.00 P 0.00 0.00 0.00 7.02 -0.54 40 0 3,557 0
29SEP26 36.00 P 0.00 0.00 0.00 7.95 -0.62 41 0 28 0
29SEP26 37.00 P 0.00 0.00 0.00 8.90 -0.61 43 0 3,068 0
29SEP26 38.00 P 0.00 0.00 0.00 9.87 -0.71 45 0 66 0
29SEP26 39.00 P 0.00 0.00 0.00 10.87 -0.68 47 0 17 0
29SEP26 40.00 P 0.00 0.00 0.00 11.81 -0.70 47 0 45 0
29SEP26 41.00 P 0.00 0.00 0.00 12.89 -0.64 54 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 13.86 -0.67 55 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 14.91 -0.61 60 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 15.89 -0.62 61 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 16.78 -0.80 57 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 17.89 -0.62 66 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 18.83 -0.68 65 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 19.81 -0.70 66 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 20.83 -0.68 69 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.11 -0.03 38 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.20 -0.04 39 0 15 0
29OCT26 22.00 P 0.38 0.38 0.38 0.32 -0.06 39 15 15 +15
29OCT26 23.00 P 0.54 0.54 0.53 0.48 -0.10 39 29 29 +29
29OCT26 24.00 P 0.00 0.00 0.00 0.69 -0.14 38 0 25 0
29OCT26 25.00 P 0.00 0.00 0.00 0.96 -0.18 38 0 6 0
29OCT26 26.00 P 1.37 1.37 1.37 1.27 -0.24 38 8 38 +8
29OCT26 27.00 P 0.00 0.00 0.00 1.66 -0.29 37 0 27 0
29OCT26 28.00 P 2.24 2.30 2.11 2.12 -0.36 37 30 30 +30
29OCT26 29.00 P 2.80 2.80 2.80 2.80 -0.27 39 15 15 +15
29OCT26 30.00 P 3.43 3.43 3.27 3.29 -0.52 38 30 30 +30
29OCT26 31.00 P 0.00 0.00 0.00 4.04 -0.43 39 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.69 -0.54 38 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.47 -0.58 38 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.30 -0.60 39 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.15 -0.62 39 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.05 -0.61 39 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 8.95 - 40 0 0 -
30DEC26 19.00 P 0.00 0.00 0.00 0.17 -0.03 38 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.21 -0.04 38 0 1 0
30DEC26 20.00 P 0.00 0.00 0.00 0.27 -0.04 38 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.40 -0.06 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.58 -0.08 38 0 27 0
30DEC26 23.00 P 0.00 0.00 0.00 0.80 -0.12 38 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 1.06 -0.16 38 0 35 0
30DEC26 25.00 P 0.00 0.00 0.00 1.36 -0.21 38 0 174 0
30DEC26 26.00 P 0.00 0.00 0.00 1.73 -0.24 38 0 325 0
30DEC26 27.00 P 2.17 2.17 2.17 2.13 -0.30 37 15 156 0
30DEC26 28.00 P 0.00 0.00 0.00 2.62 -0.32 37 0 654 0
30DEC26 29.00 P 0.00 0.00 0.00 3.18 -0.34 37 0 283 0
30DEC26 30.00 P 0.00 0.00 0.00 3.79 -0.39 38 0 3,794 0
30DEC26 31.00 P 0.00 0.00 0.00 4.44 -0.54 38 0 336 0
30DEC26 32.00 P 0.00 0.00 0.00 5.13 -0.48 38 0 223 0
30DEC26 33.00 P 0.00 0.00 0.00 5.96 -0.48 39 0 96 0
30DEC26 34.00 P 0.00 0.00 0.00 6.75 -0.50 39 0 41 0
30DEC26 35.00 P 0.00 0.00 0.00 7.56 -0.49 40 0 53 0
30DEC26 36.00 P 0.00 0.00 0.00 8.41 -0.50 40 0 10 0
30DEC26 37.00 P 0.00 0.00 0.00 9.28 -0.51 40 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 10.12 -0.57 40 0 8 0
30DEC26 39.00 P 0.00 0.00 0.00 11.03 -0.58 40 0 415 0
30DEC26 40.00 P 0.00 0.00 0.00 11.98 -0.70 41 0 5,400 0
30DEC26 41.00 P 0.00 0.00 0.00 12.98 -0.55 43 0 27 0
30DEC26 42.00 P 0.00 0.00 0.00 13.94 -0.59 44 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 14.91 -0.61 45 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 15.89 -0.62 46 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 16.82 -0.76 45 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 17.89 -0.62 50 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 18.83 -0.68 49 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 19.81 -0.70 50 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 20.83 -0.68 52 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.35 -0.02 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.42 -0.03 38 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.50 -0.03 38 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.70 -0.03 38 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.90 -0.08 37 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 1.16 -0.11 37 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 1.46 -0.16 37 0 39 0
30MAR27 25.00 P 0.00 0.00 0.00 1.80 -0.19 37 0 146 0
30MAR27 26.00 P 0.00 0.00 0.00 2.20 -0.22 37 0 1,283 0
30MAR27 27.00 P 0.00 0.00 0.00 2.63 -0.27 36 0 16 0
30MAR27 28.00 P 0.00 0.00 0.00 3.12 -0.30 36 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 3.82 -0.18 38 0 3,551 0
30MAR27 30.00 P 0.00 0.00 0.00 4.41 -0.33 38 0 1,462 0
30MAR27 31.00 P 0.00 0.00 0.00 5.06 -0.30 38 0 247 0
30MAR27 32.00 P 0.00 0.00 0.00 5.66 -0.41 38 0 16 0
30MAR27 33.00 P 0.00 0.00 0.00 6.39 -0.46 38 0 159 0
30MAR27 34.00 P 0.00 0.00 0.00 7.14 -0.48 38 0 30 0
30MAR27 35.00 P 0.00 0.00 0.00 7.93 -0.51 38 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 8.76 -0.53 39 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 9.58 -0.56 39 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 10.44 -0.50 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 11.32 -0.51 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 12.14 -0.59 38 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 13.02 -0.63 38 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 14.06 -0.53 40 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.92 -0.62 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.89 -0.62 40 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 16.84 -0.74 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.70 -0.09 38 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.80 -0.10 38 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.92 -0.12 38 0 3 0
29JUN27 21.00 P 0.00 0.00 0.00 1.19 -0.12 38 0 1 0
29JUN27 22.00 P 0.00 0.00 0.00 1.44 -0.17 37 0 48 0
29JUN27 23.00 P 0.00 0.00 0.00 1.77 -0.16 37 0 56 0
29JUN27 24.00 P 0.00 0.00 0.00 2.14 -0.19 36 0 39 0
29JUN27 25.00 P 0.00 0.00 0.00 2.54 -0.24 36 0 32 0
29JUN27 26.00 P 2.93 2.93 2.93 3.01 -0.25 36 15 35 +15
29JUN27 27.00 P 3.43 3.43 3.43 3.50 -0.29 36 4 24 +1
29JUN27 28.00 P 0.00 0.00 0.00 4.05 -0.29 36 0 17 0
29JUN27 29.00 P 0.00 0.00 0.00 4.60 -0.34 36 0 1,060 0
29JUN27 30.00 P 5.17 5.17 5.17 5.22 -0.34 36 15 1,440 0
29JUN27 31.00 P 0.00 0.00 0.00 5.84 -0.39 35 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.52 -0.43 35 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.27 -0.46 36 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.01 -0.47 36 0 30 0
29JUN27 35.00 P 0.00 0.00 0.00 8.77 -0.49 36 0 51 0
29JUN27 36.00 P 0.00 0.00 0.00 9.55 -0.44 36 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.34 -0.46 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 11.16 -0.53 35 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 12.00 -0.52 35 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 12.84 -0.54 35 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 13.74 -0.44 35 0 0 0
TOTAL PUT 1,506 57,102 +1,193
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$ 4.72
30JUL26 3.70 C 0.00 0.00 0.00 1.04 +0.05 100 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.94 +0.05 92 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 0.85 +0.06 91 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.74 +0.04 75 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.64 +0.04 67 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.54 +0.04 59 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.44 +0.04 50 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.34 +0.04 42 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.24 +0.03 33 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.16 +0.03 32 0 16 0
30JUL26 4.70 C 0.00 0.00 0.00 0.10 +0.03 32 0 40 0
30JUL26 4.80 C 0.00 0.00 0.00 0.05 +0.02 30 0 60 0
30JUL26 4.90 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 29 0 9 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 40 0 189 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 50 0 130 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 508 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.04 +0.05 79 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.94 +0.05 73 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.85 +0.05 72 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.74 +0.04 60 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.64 +0.04 54 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.54 +0.04 48 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.44 +0.04 42 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.34 +0.04 35 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.24 +0.03 28 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.16 +0.03 27 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.10 +0.02 26 0 152 0
28AUG26 4.80 C 0.00 0.00 0.00 0.05 +0.01 24 0 102 0
28AUG26 4.90 C 0.00 0.00 0.00 0.03 +0.01 24 0 378 0
28AUG26 5.00 C 0.00 0.00 0.00 0.02 +0.01 25 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 48 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.04 +0.05 67 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.94 +0.05 62 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.85 +0.05 60 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.74 +0.04 51 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.64 +0.04 46 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.54 +0.04 41 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.44 +0.04 36 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.34 +0.04 30 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.24 +0.03 25 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.16 +0.02 23 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.10 +0.02 22 0 20 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 +0.01 21 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 21 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 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 53 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 58 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.04 +0.04 60 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.94 +0.04 55 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.85 +0.05 53 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.74 +0.04 46 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.64 +0.04 42 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.54 +0.04 37 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.44 +0.04 32 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.34 +0.04 28 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.24 +0.03 22 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.16 +0.02 21 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.11 +0.03 21 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.05 +0.01 19 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.04 +0.01 20 0 30 0
29OCT26 5.25 C 0.00 0.00 0.00 0.02 +0.01 21 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 25 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
29OCT26 6.50 C 0.00 0.00 0.00 0.01 - 35 0 0 -
30DEC26 3.70 C 0.00 0.00 0.00 1.04 +0.04 49 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.94 +0.04 45 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.85 +0.05 44 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.74 +0.04 38 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.64 +0.04 34 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.54 +0.04 30 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.44 +0.04 26 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.34 +0.04 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 +0.02 18 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.18 +0.02 19 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.13 +0.01 18 0 2 0
30DEC26 4.80 C 0.00 0.00 0.00 0.10 0.00 18 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.07 0.00 17 0 30 0
30DEC26 5.00 C 0.06 0.06 0.06 0.06 0.00 18 50 180 +50
30DEC26 5.25 C 0.00 0.00 0.00 0.03 0.00 18 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.02 0.00 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 1.04 +0.04 41 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.94 +0.04 38 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.85 +0.05 36 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.74 +0.04 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.64 +0.04 28 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.54 +0.04 25 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.44 +0.03 22 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.34 +0.02 19 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.28 +0.02 19 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.23 +0.01 18 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.18 0.00 17 0 25 0
30MAR27 4.80 C 0.00 0.00 0.00 0.15 0.00 18 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.13 0.00 18 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.11 +0.01 18 0 10 0
30MAR27 5.25 C 0.00 0.00 0.00 0.06 0.00 18 0 1,200 0
30MAR27 5.50 C 0.00 0.00 0.00 0.04 0.00 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.02 -0.01 18 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 1.04 +0.04 34 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.94 +0.04 31 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.85 +0.05 30 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.74 +0.04 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.64 +0.04 23 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.54 +0.03 21 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.45 +0.02 19 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.39 +0.03 19 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.33 +0.03 18 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.29 +0.03 18 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 0.24 +0.01 18 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.20 +0.01 17 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.18 +0.02 18 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.15 +0.01 18 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.10 +0.01 18 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.07 +0.01 19 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.04 0.00 18 0 5 0
29JUN27 6.00 C 0.00 0.00 0.00 0.03 +0.01 19 0 108 0
29JUN27 6.25 C 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.01 0.00 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 50 8,481 +50
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.05 +0.01 27 0 513 0
30JUL26 4.30 P 0.00 0.00 0.00 0.09 +0.02 29 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 0.14 +0.02 29 0 42 0
30JUL26 4.50 P 0.17 0.17 0.13 0.19 +0.01 27 283 423 +253
30JUL26 4.60 P 0.22 0.22 0.21 0.26 0.00 27 60 132 +60
30JUL26 4.70 P 0.00 0.00 0.00 0.34 -0.01 27 0 229 0
30JUL26 4.80 P 0.00 0.00 0.00 0.42 -0.03 21 0 53 0
30JUL26 4.90 P 0.00 0.00 0.00 0.51 -0.03 0 0 100 0
30JUL26 5.00 P 0.00 0.00 0.00 0.60 -0.04 0 0 232 0
30JUL26 5.25 P 0.00 0.00 0.00 0.84 -0.05 0 0 30 0
30JUL26 5.50 P 0.00 0.00 0.00 1.09 -0.04 0 0 61 0
30JUL26 5.75 P 0.00 0.00 0.00 1.34 -0.04 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 1.59 -0.04 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.59 -0.04 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.09 -0.04 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.34 -0.04 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 -0.01 21 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.02 -0.01 21 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
28AUG26 4.20 P 0.04 0.04 0.04 0.06 -0.01 20 77 77 0
28AUG26 4.30 P 0.00 0.00 0.00 0.10 -0.01 21 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.15 -0.01 22 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.20 -0.02 21 0 380 0
28AUG26 4.60 P 0.00 0.00 0.00 0.27 -0.02 21 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.34 -0.03 19 0 29 0
28AUG26 4.80 P 0.00 0.00 0.00 0.42 -0.03 16 0 40 0
28AUG26 4.90 P 0.00 0.00 0.00 0.51 -0.05 0 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.60 -0.05 0 0 78 0
28AUG26 5.25 P 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 1.34 -0.05 0 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.59 -0.05 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.09 -0.04 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.34 -0.04 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.59 -0.04 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.84 -0.04 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.09 -0.04 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 -0.01 21 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.09 -0.01 21 0 42 0
29SEP26 4.30 P 0.00 0.00 0.00 0.13 -0.01 21 0 464 0
29SEP26 4.40 P 0.00 0.00 0.00 0.17 -0.02 20 0 227 0
29SEP26 4.50 P 0.00 0.00 0.00 0.23 -0.01 20 0 454 0
29SEP26 4.60 P 0.00 0.00 0.00 0.29 -0.02 20 0 200 0
29SEP26 4.70 P 0.00 0.00 0.00 0.36 -0.04 19 0 30 0
29SEP26 4.80 P 0.00 0.00 0.00 0.44 -0.04 19 0 120 0
29SEP26 4.90 P 0.00 0.00 0.00 0.52 -0.04 16 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.61 -0.04 0 0 180 0
29SEP26 5.25 P 0.00 0.00 0.00 0.85 -0.04 0 0 292 0
29SEP26 5.50 P 0.00 0.00 0.00 1.09 -0.04 0 0 44 0
29SEP26 5.75 P 0.00 0.00 0.00 1.34 -0.05 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.59 -0.05 0 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 2.09 -0.05 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.34 -0.04 0 0 30 0
29SEP26 7.00 P 0.00 0.00 0.00 2.59 -0.05 0 0 30 0
29SEP26 7.25 P 0.00 0.00 0.00 2.84 -0.05 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.09 -0.05 0 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 3.34 -0.05 0 0 30 0
29SEP26 8.00 P 0.00 0.00 0.00 3.59 -0.05 0 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.03 +0.01 22 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.05 0.00 20 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.07 -0.01 19 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.11 0.00 20 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.14 -0.01 19 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.19 -0.01 20 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.24 -0.02 19 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.31 -0.02 20 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.37 -0.03 18 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.46 -0.03 20 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.54 -0.04 19 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.63 -0.04 20 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.85 -0.04 0 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.09 -0.04 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.34 -0.05 0 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.59 -0.05 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.84 -0.04 0 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.09 - 0 0 0 -
30DEC26 3.70 P 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 3.80 P 0.04 0.04 0.04 0.03 -0.01 18 112 112 +112
30DEC26 3.90 P 0.00 0.00 0.00 0.05 -0.01 19 0 0 0
30DEC26 4.00 P 0.08 0.08 0.08 0.07 -0.01 19 30 40 +30
30DEC26 4.10 P 0.00 0.00 0.00 0.09 -0.01 18 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.12 -0.02 18 0 120 0
30DEC26 4.30 P 0.00 0.00 0.00 0.16 -0.02 18 0 497 0
30DEC26 4.40 P 0.00 0.00 0.00 0.20 -0.03 17 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.26 -0.02 18 0 30 0
30DEC26 4.60 P 0.00 0.00 0.00 0.32 -0.03 18 0 7 0
30DEC26 4.70 P 0.00 0.00 0.00 0.38 -0.05 17 0 20 0
30DEC26 4.80 P 0.00 0.00 0.00 0.47 -0.04 18 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.56 -0.04 19 0 46 0
30DEC26 5.00 P 0.00 0.00 0.00 0.64 -0.04 19 0 276 0
30DEC26 5.25 P 0.00 0.00 0.00 0.87 -0.04 19 0 245 0
30DEC26 5.50 P 0.00 0.00 0.00 1.11 -0.04 0 0 67 0
30DEC26 5.75 P 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.36 -0.04 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.86 -0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.11 -0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.36 -0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.61 -0.04 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.04 -0.01 19 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.07 -0.01 18 0 129 0
30MAR27 4.00 P 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.12 -0.02 18 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.15 -0.03 17 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 0.19 -0.03 17 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.24 -0.03 17 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.29 -0.03 17 0 20 0
30MAR27 4.60 P 0.00 0.00 0.00 0.35 -0.03 17 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.41 -0.04 17 0 133 0
30MAR27 4.80 P 0.00 0.00 0.00 0.50 -0.03 18 0 10 0
30MAR27 4.90 P 0.00 0.00 0.00 0.58 -0.04 19 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.66 -0.04 19 0 180 0
30MAR27 5.25 P 0.00 0.00 0.00 0.88 -0.04 19 0 20 0
30MAR27 5.50 P 0.00 0.00 0.00 1.11 -0.04 0 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.36 -0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.86 -0.04 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.11 -0.04 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.36 -0.04 0 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.06 0.00 19 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.07 0.00 18 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.09 -0.01 18 0 200 0
29JUN27 4.00 P 0.00 0.00 0.00 0.12 0.00 18 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.15 -0.01 18 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.18 -0.01 17 0 120 0
29JUN27 4.30 P 0.00 0.00 0.00 0.22 -0.01 17 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.27 -0.01 18 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.32 -0.01 17 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.38 -0.02 17 0 10 0
29JUN27 4.70 P 0.00 0.00 0.00 0.44 -0.02 17 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.51 -0.02 17 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.58 -0.04 17 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.68 -0.03 19 0 60 0
29JUN27 5.25 P 0.00 0.00 0.00 0.89 -0.04 19 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.12 -0.04 19 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.36 -0.04 0 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.61 -0.04 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.86 -0.04 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.11 -0.05 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.36 -0.04 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.61 -0.04 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.86 -0.04 0 0 0 0
TOTAL PUT 562 6,979 +455
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CRG - CHINA RAILWAY CLOSING PRICE HK$ 3.35
30JUL26 2.40 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.45 +0.03 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.35 +0.03 0 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.25 +0.03 0 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.15 +0.02 0 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.08 +0.01 27 0 30 0
30JUL26 3.40 C 0.06 0.06 0.06 0.05 +0.01 31 12 142 +12
30JUL26 3.50 C 0.03 0.03 0.03 0.03 +0.01 32 8 71 0
30JUL26 3.60 C 0.00 0.00 0.00 0.02 +0.01 34 0 310 0
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 49 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 53 0 252 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 40 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 62 0 200 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 66 0 50 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.45 +0.03 0 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.35 +0.03 0 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.25 +0.03 0 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.17 +0.03 26 0 0 0
28AUG26 3.30 C 0.12 0.12 0.12 0.12 +0.02 27 1 41 +1
28AUG26 3.40 C 0.00 0.00 0.00 0.08 +0.02 27 0 33 0
28AUG26 3.50 C 0.00 0.00 0.00 0.06 +0.02 29 0 60 0
28AUG26 3.60 C 0.00 0.00 0.00 0.04 +0.01 29 0 50 0
28AUG26 3.70 C 0.00 0.00 0.00 0.03 +0.01 30 0 90 0
28AUG26 3.80 C 0.03 0.03 0.03 0.02 +0.01 31 5 10 -1
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 32 0 104 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.01 0.00 38 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 41 0 6 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 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 0.95 +0.03 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.45 +0.03 0 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.35 +0.03 0 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.26 +0.02 24 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.20 +0.02 26 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.16 +0.02 27 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.12 +0.02 27 0 150 0
29SEP26 3.50 C 0.00 0.00 0.00 0.08 0.00 26 0 10 0
29SEP26 3.60 C 0.00 0.00 0.00 0.07 +0.02 28 0 330 0
29SEP26 3.70 C 0.00 0.00 0.00 0.05 +0.01 28 0 220 0
29SEP26 3.80 C 0.00 0.00 0.00 0.04 +0.01 30 0 60 0
29SEP26 3.90 C 0.00 0.00 0.00 0.03 +0.01 30 0 95 0
29SEP26 4.00 C 0.00 0.00 0.00 0.02 +0.01 30 0 120 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 28 0 190 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 30 0 90 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 290 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 35 0 255 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 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 40 0 160 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 12 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 44 0 1,080 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 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 74 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 0.95 +0.03 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.45 +0.03 0 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.35 +0.03 0 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.28 +0.03 24 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.17 +0.01 24 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.08 +0.01 26 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.06 +0.01 26 0 0 0
29OCT26 3.80 C 0.06 0.06 0.06 0.05 +0.01 27 18 18 +18
29OCT26 3.90 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.02 0.00 25 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 0.95 +0.03 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.65 +0.03 0 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.55 +0.03 0 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.46 +0.03 24 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.38 +0.02 23 0 100 0
30DEC26 3.10 C 0.00 0.00 0.00 0.32 +0.02 23 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.26 +0.01 23 0 101 0
30DEC26 3.30 C 0.00 0.00 0.00 0.22 +0.01 24 0 60 0
30DEC26 3.40 C 0.00 0.00 0.00 0.18 +0.01 24 0 30 0
30DEC26 3.50 C 0.00 0.00 0.00 0.14 0.00 24 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 0.00 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.09 0.00 24 0 52 0
30DEC26 3.80 C 0.00 0.00 0.00 0.08 +0.01 26 0 56 0
30DEC26 3.90 C 0.00 0.00 0.00 0.06 0.00 25 0 35 0
30DEC26 4.00 C 0.00 0.00 0.00 0.05 0.00 26 0 120 0
30DEC26 4.10 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 25 0 303 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 26 0 287 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 27 0 139 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 29 0 156 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 20 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 48 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 274 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 5 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 42 0 125 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 315 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 31 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.95 +0.03 0 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.85 +0.03 0 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.75 +0.03 0 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.66 +0.04 24 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.58 +0.04 24 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.49 +0.02 21 0 100 0
30MAR27 3.00 C 0.00 0.00 0.00 0.43 +0.02 22 0 110 0
30MAR27 3.10 C 0.00 0.00 0.00 0.37 +0.02 23 0 5 0
30MAR27 3.20 C 0.00 0.00 0.00 0.32 +0.02 23 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.27 +0.01 23 0 10 0
30MAR27 3.40 C 0.00 0.00 0.00 0.22 0.00 22 0 1 0
30MAR27 3.50 C 0.00 0.00 0.00 0.19 +0.01 23 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.16 0.00 23 0 100 0
30MAR27 3.70 C 0.00 0.00 0.00 0.13 0.00 23 0 100 0
30MAR27 3.80 C 0.00 0.00 0.00 0.11 0.00 24 0 10 0
30MAR27 3.90 C 0.00 0.00 0.00 0.09 0.00 24 0 10 0
30MAR27 4.00 C 0.00 0.00 0.00 0.08 0.00 24 0 38 0
30MAR27 4.10 C 0.00 0.00 0.00 0.06 0.00 24 0 4 0
30MAR27 4.20 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.01 0.00 22 0 22 0
30MAR27 4.80 C 0.00 0.00 0.00 0.01 0.00 23 0 15 0
30MAR27 4.90 C 0.00 0.00 0.00 0.01 0.00 24 0 28 0
30MAR27 5.00 C 0.00 0.00 0.00 0.01 0.00 25 0 5 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 27 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 37 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 42 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 0.95 +0.03 0 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.86 +0.04 24 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.78 +0.06 24 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.70 +0.06 24 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.61 +0.04 22 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.54 +0.03 22 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.48 +0.03 23 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.42 +0.03 23 0 1 0
29JUN27 3.20 C 0.00 0.00 0.00 0.37 +0.03 23 0 100 0
29JUN27 3.30 C 0.00 0.00 0.00 0.33 +0.03 24 0 100 0
29JUN27 3.40 C 0.00 0.00 0.00 0.28 +0.02 23 0 60 0
29JUN27 3.50 C 0.00 0.00 0.00 0.25 +0.02 24 0 25 0
29JUN27 3.60 C 0.00 0.00 0.00 0.21 +0.01 23 0 1 0
29JUN27 3.70 C 0.00 0.00 0.00 0.19 +0.02 24 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 0.17 +0.02 25 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.14 +0.02 24 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.12 +0.01 24 0 10 0
29JUN27 4.10 C 0.00 0.00 0.00 0.10 +0.01 24 0 10 0
29JUN27 4.20 C 0.00 0.00 0.00 0.09 +0.01 25 0 10 0
29JUN27 4.30 C 0.00 0.00 0.00 0.08 +0.02 25 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.06 +0.01 24 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.05 +0.01 24 0 10 0
29JUN27 4.60 C 0.00 0.00 0.00 0.04 +0.01 24 0 18 0
TOTAL CALL 44 11,494 +30
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 31 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.03 -0.01 26 0 30 0
30JUL26 3.20 P 0.00 0.00 0.00 0.07 -0.01 28 0 186 0
30JUL26 3.30 P 0.12 0.12 0.12 0.12 -0.02 28 2 327 +2
30JUL26 3.40 P 0.00 0.00 0.00 0.19 -0.02 29 0 250 0
30JUL26 3.50 P 0.00 0.00 0.00 0.28 -0.01 34 0 226 0
30JUL26 3.60 P 0.00 0.00 0.00 0.37 -0.02 37 0 292 0
30JUL26 3.70 P 0.00 0.00 0.00 0.46 -0.02 37 0 136 0
30JUL26 3.80 P 0.00 0.00 0.00 0.56 -0.02 43 0 42 0
30JUL26 3.90 P 0.00 0.00 0.00 0.66 -0.01 48 0 3 0
30JUL26 4.00 P 0.00 0.00 0.00 0.76 -0.01 53 0 40 0
30JUL26 4.10 P 0.00 0.00 0.00 0.86 -0.01 58 0 10 0
30JUL26 4.20 P 0.00 0.00 0.00 0.96 -0.02 63 0 10 0
30JUL26 4.30 P 0.00 0.00 0.00 1.06 -0.01 67 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.16 -0.01 72 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.25 -0.02 58 0 10 0
30JUL26 4.60 P 0.00 0.00 0.00 1.35 -0.02 61 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.45 -0.02 65 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.55 -0.02 68 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.65 -0.02 71 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.75 -0.02 74 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 2.01 -0.01 103 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 0.00 24 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.06 0.00 25 0 37 0
28AUG26 3.20 P 0.00 0.00 0.00 0.10 -0.01 26 0 30 0
28AUG26 3.30 P 0.00 0.00 0.00 0.16 0.00 28 0 45 0
28AUG26 3.40 P 0.00 0.00 0.00 0.22 -0.01 27 0 70 0
28AUG26 3.50 P 0.00 0.00 0.00 0.30 -0.02 29 0 62 0
28AUG26 3.60 P 0.00 0.00 0.00 0.38 -0.03 29 0 180 0
28AUG26 3.70 P 0.00 0.00 0.00 0.47 -0.03 31 0 150 0
28AUG26 3.80 P 0.00 0.00 0.00 0.57 -0.02 35 0 12 0
28AUG26 3.90 P 0.00 0.00 0.00 0.66 -0.03 35 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.76 -0.02 38 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.86 -0.01 41 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.96 -0.02 45 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.06 -0.01 48 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.16 -0.01 51 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.25 -0.02 43 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.35 -0.02 46 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.45 -0.02 48 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.55 -0.02 50 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.65 -0.02 53 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 27 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.06 -0.01 26 0 518 0
29SEP26 3.10 P 0.00 0.00 0.00 0.09 -0.01 26 0 74 0
29SEP26 3.20 P 0.00 0.00 0.00 0.13 -0.01 26 0 1,075 0
29SEP26 3.30 P 0.00 0.00 0.00 0.19 -0.01 27 0 30 0
29SEP26 3.40 P 0.00 0.00 0.00 0.26 -0.01 29 0 26 0
29SEP26 3.50 P 0.00 0.00 0.00 0.33 -0.02 29 0 237 0
29SEP26 3.60 P 0.00 0.00 0.00 0.41 -0.02 30 0 656 0
29SEP26 3.70 P 0.00 0.00 0.00 0.49 -0.03 30 0 224 0
29SEP26 3.80 P 0.00 0.00 0.00 0.58 -0.04 32 0 171 0
29SEP26 3.90 P 0.00 0.00 0.00 0.68 -0.03 35 0 123 0
29SEP26 4.00 P 0.00 0.00 0.00 0.77 -0.04 35 0 343 0
29SEP26 4.10 P 0.00 0.00 0.00 0.88 -0.03 41 0 195 0
29SEP26 4.20 P 0.00 0.00 0.00 0.98 -0.03 44 0 5 0
29SEP26 4.30 P 0.00 0.00 0.00 1.08 -0.02 47 0 70 0
29SEP26 4.40 P 0.00 0.00 0.00 1.18 -0.02 50 0 10 0
29SEP26 4.50 P 0.00 0.00 0.00 1.27 -0.03 49 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.37 -0.02 51 0 47 0
29SEP26 4.70 P 0.00 0.00 0.00 1.47 -0.02 54 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.57 -0.01 56 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.65 -0.03 45 0 1,110 0
29SEP26 5.00 P 0.00 0.00 0.00 1.76 -0.02 56 0 1,080 0
29SEP26 5.25 P 0.00 0.00 0.00 2.01 -0.02 60 0 77 0
29SEP26 5.50 P 0.00 0.00 0.00 2.26 -0.02 65 0 154 0
29SEP26 5.75 P 0.00 0.00 0.00 2.50 -0.03 59 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.75 -0.03 63 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 3.00 -0.03 67 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 3.25 -0.03 71 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.50 -0.03 74 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.75 -0.03 77 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.00 -0.03 80 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.25 -0.03 83 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
29OCT26 3.00 P 0.05 0.05 0.05 0.07 -0.01 25 300 300 +300
29OCT26 3.10 P 0.00 0.00 0.00 0.10 -0.02 24 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.15 -0.01 25 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.27 -0.02 27 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.34 -0.02 27 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.41 -0.03 27 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.50 -0.03 29 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.59 -0.03 30 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.68 -0.04 31 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.78 -0.03 34 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.88 -0.03 37 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.98 -0.03 39 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.04 -0.02 23 0 30 0
30DEC26 2.90 P 0.00 0.00 0.00 0.07 -0.01 24 0 60 0
30DEC26 3.00 P 0.00 0.00 0.00 0.10 -0.02 24 0 45 0
30DEC26 3.10 P 0.00 0.00 0.00 0.13 -0.03 24 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.19 -0.02 25 0 220 0
30DEC26 3.30 P 0.00 0.00 0.00 0.24 -0.03 25 0 280 0
30DEC26 3.40 P 0.00 0.00 0.00 0.30 -0.03 26 0 741 0
30DEC26 3.50 P 0.00 0.00 0.00 0.36 -0.04 25 0 40 0
30DEC26 3.60 P 0.00 0.00 0.00 0.44 -0.04 26 0 87 0
30DEC26 3.70 P 0.00 0.00 0.00 0.52 -0.04 27 0 58 0
30DEC26 3.80 P 0.00 0.00 0.00 0.60 -0.04 27 0 61 0
30DEC26 3.90 P 0.00 0.00 0.00 0.69 -0.04 28 0 5 0
30DEC26 4.00 P 0.00 0.00 0.00 0.78 -0.04 29 0 41 0
30DEC26 4.10 P 0.00 0.00 0.00 0.88 -0.04 31 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.98 -0.04 33 0 10 0
30DEC26 4.30 P 0.00 0.00 0.00 1.08 -0.04 35 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.18 -0.04 37 0 3 0
30DEC26 4.50 P 0.00 0.00 0.00 1.29 -0.04 41 0 60 0
30DEC26 4.60 P 0.00 0.00 0.00 1.39 -0.03 43 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.49 -0.03 45 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.60 -0.02 49 0 4 0
30DEC26 4.90 P 0.00 0.00 0.00 1.69 -0.02 49 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.79 -0.02 50 0 30 0
30DEC26 5.25 P 0.00 0.00 0.00 2.04 -0.01 54 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.28 -0.02 56 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.53 -0.01 59 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.77 -0.02 59 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 3.02 -0.02 62 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.27 -0.02 65 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.52 -0.01 68 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.76 -0.02 67 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 4.01 -0.02 69 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 4.26 -0.02 72 0 30 0
30MAR27 2.40 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.05 -0.01 23 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.09 -0.02 23 0 120 0
30MAR27 3.00 P 0.00 0.00 0.00 0.12 -0.03 23 0 1,300 0
30MAR27 3.10 P 0.00 0.00 0.00 0.17 -0.02 24 0 1,720 0
30MAR27 3.20 P 0.00 0.00 0.00 0.22 -0.02 24 0 1,010 0
30MAR27 3.30 P 0.00 0.00 0.00 0.27 -0.03 24 0 10 0
30MAR27 3.40 P 0.00 0.00 0.00 0.33 -0.03 25 0 15 0
30MAR27 3.50 P 0.00 0.00 0.00 0.39 -0.04 24 0 126 0
30MAR27 3.60 P 0.00 0.00 0.00 0.46 -0.04 24 0 209 0
30MAR27 3.70 P 0.00 0.00 0.00 0.54 -0.04 25 0 148 0
30MAR27 3.80 P 0.00 0.00 0.00 0.62 -0.04 26 0 64 0
30MAR27 3.90 P 0.00 0.00 0.00 0.70 -0.04 26 0 39 0
30MAR27 4.00 P 0.00 0.00 0.00 0.79 -0.04 26 0 135 0
30MAR27 4.10 P 0.00 0.00 0.00 0.89 -0.04 28 0 7 0
30MAR27 4.20 P 0.00 0.00 0.00 0.98 -0.04 29 0 10 0
30MAR27 4.30 P 0.00 0.00 0.00 1.08 -0.04 31 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 1.18 -0.04 32 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 1.29 -0.04 36 0 30 0
30MAR27 4.60 P 0.00 0.00 0.00 1.39 -0.04 37 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 1.49 -0.03 39 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.60 -0.02 42 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.70 -0.01 43 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 1.79 -0.02 43 0 22 0
30MAR27 5.25 P 0.00 0.00 0.00 2.04 -0.01 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.28 -0.02 48 0 8 0
30MAR27 5.75 P 0.00 0.00 0.00 2.53 -0.01 51 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.77 -0.02 51 0 30 0
30MAR27 6.25 P 0.00 0.00 0.00 3.02 -0.02 54 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.27 -0.02 57 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.52 -0.01 59 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.76 -0.02 58 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 4.01 -0.02 60 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 4.26 -0.02 62 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.05 0.00 23 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.07 0.00 23 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.13 0.00 24 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.16 -0.02 24 0 0 0
29JUN27 3.10 P 0.19 0.19 0.19 0.21 0.00 25 6 19 +6
29JUN27 3.20 P 0.00 0.00 0.00 0.26 -0.01 25 0 100 0
29JUN27 3.30 P 0.00 0.00 0.00 0.31 -0.01 25 0 111 0
29JUN27 3.40 P 0.00 0.00 0.00 0.37 -0.01 25 0 13 0
29JUN27 3.50 P 0.45 0.45 0.45 0.43 -0.02 25 42 103 +42
29JUN27 3.60 P 0.00 0.00 0.00 0.50 -0.02 25 0 7 0
29JUN27 3.70 P 0.00 0.00 0.00 0.57 -0.02 25 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.65 -0.02 26 0 6 0
29JUN27 3.90 P 0.00 0.00 0.00 0.73 -0.03 26 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.82 -0.02 27 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.90 -0.03 27 0 15 0
29JUN27 4.20 P 0.00 0.00 0.00 1.00 -0.03 29 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.09 -0.04 29 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.19 -0.04 31 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.29 -0.04 32 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.39 -0.04 34 0 0 0
TOTAL PUT 350 15,945 +350
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$ 32.14
30JUL26 19.50 C 0.00 0.00 0.00 12.84 +1.14 119 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 12.38 +1.22 119 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 11.32 +1.11 101 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 10.39 +1.16 100 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 9.27 +1.04 75 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 8.23 +1.06 59 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 7.23 +1.05 51 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 6.26 +0.96 49 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 5.48 +1.06 60 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.45 +0.85 49 0 24 0
30JUL26 29.00 C 0.00 0.00 0.00 3.63 +0.77 49 0 169 0
30JUL26 30.00 C 2.35 2.82 2.35 2.90 +0.66 49 44 251 -14
30JUL26 31.00 C 0.00 0.00 0.00 2.24 +0.58 48 0 311 0
30JUL26 32.00 C 1.67 1.77 1.67 1.71 +0.51 49 30 691 +30
30JUL26 33.00 C 1.04 1.36 1.04 1.29 +0.39 49 80 469 +49
30JUL26 34.00 C 0.90 0.99 0.90 0.94 +0.31 49 17 557 +17
30JUL26 35.00 C 0.68 0.78 0.68 0.66 +0.23 49 44 1,235 -35
30JUL26 36.00 C 0.48 0.52 0.48 0.45 +0.16 49 21 598 0
30JUL26 37.00 C 0.39 0.39 0.39 0.30 +0.11 49 28 1,733 -28
30JUL26 38.00 C 0.25 0.25 0.25 0.20 +0.08 49 4 443 +4
30JUL26 39.00 C 0.00 0.00 0.00 0.13 +0.05 49 0 731 0
30JUL26 40.00 C 0.13 0.13 0.13 0.08 +0.03 49 3 632 -3
30JUL26 41.00 C 0.00 0.00 0.00 0.05 +0.02 49 0 537 0
30JUL26 42.00 C 0.00 0.00 0.00 0.03 +0.01 49 0 387 0
30JUL26 43.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 90 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 49 0 31 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 52 0 60 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 55 0 100 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 57 0 1 0
28AUG26 21.00 C 0.00 0.00 0.00 11.46 +1.11 76 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 10.39 +1.13 63 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.38 +1.09 56 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.24 +1.07 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.41 +1.14 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.47 +0.87 43 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.66 +0.85 45 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.87 +0.79 45 0 15 0
28AUG26 29.00 C 0.00 0.00 0.00 4.14 +0.63 45 0 166 0
28AUG26 30.00 C 0.00 0.00 0.00 3.48 +0.69 45 0 141 0
28AUG26 31.00 C 0.00 0.00 0.00 2.86 +0.58 45 0 74 0
28AUG26 32.00 C 2.13 2.13 2.13 2.35 +0.50 45 5 106 +5
28AUG26 33.00 C 1.97 1.97 1.93 1.96 +0.47 46 49 260 +32
28AUG26 34.00 C 0.00 0.00 0.00 1.54 +0.35 45 0 333 0
28AUG26 35.00 C 1.00 1.00 1.00 1.25 +0.32 46 7 273 0
28AUG26 36.00 C 0.00 0.00 0.00 0.98 +0.26 46 0 167 0
28AUG26 37.00 C 0.00 0.00 0.00 0.76 +0.21 46 0 188 0
28AUG26 38.00 C 0.00 0.00 0.00 0.59 +0.18 46 0 179 0
28AUG26 39.00 C 0.48 0.48 0.48 0.45 +0.14 46 3 133 +3
28AUG26 40.00 C 0.00 0.00 0.00 0.34 +0.11 46 0 87 0
28AUG26 41.00 C 0.00 0.00 0.00 0.25 +0.08 45 0 133 0
28AUG26 42.00 C 0.00 0.00 0.00 0.19 +0.07 46 0 73 0
28AUG26 43.00 C 0.00 0.00 0.00 0.14 +0.05 46 0 13 0
28AUG26 44.00 C 0.00 0.00 0.00 0.10 +0.03 45 0 12 0
28AUG26 45.00 C 0.00 0.00 0.00 0.08 +0.03 46 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.06 +0.02 46 0 1 0
28AUG26 47.00 C 0.00 0.00 0.00 0.04 +0.01 46 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.37 +1.05 67 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.92 +1.09 68 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.38 +1.07 62 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.50 +1.15 64 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.53 +1.13 59 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.38 +0.93 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 8.61 +1.08 51 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 7.72 +1.06 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.76 +1.06 45 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 6.05 +1.11 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 5.29 +1.05 46 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 4.45 +0.71 43 0 87 0
29SEP26 30.00 C 0.00 0.00 0.00 3.93 +0.71 45 0 2,786 0
29SEP26 31.00 C 0.00 0.00 0.00 3.25 +0.59 43 0 173 0
29SEP26 32.00 C 2.70 2.70 2.70 2.75 +0.52 43 15 133 +15
29SEP26 33.00 C 2.39 2.39 2.39 2.32 +0.45 43 15 414 0
29SEP26 34.00 C 0.00 0.00 0.00 1.93 +0.36 43 0 269 0
29SEP26 35.00 C 1.67 1.67 1.67 1.64 +0.37 44 20 395 0
29SEP26 36.00 C 0.00 0.00 0.00 1.35 +0.31 44 0 391 0
29SEP26 37.00 C 0.00 0.00 0.00 1.11 +0.27 44 0 396 0
29SEP26 38.00 C 0.00 0.00 0.00 0.90 +0.23 44 0 197 0
29SEP26 39.00 C 0.00 0.00 0.00 0.73 +0.19 43 0 144 0
29SEP26 40.00 C 0.00 0.00 0.00 0.59 +0.16 43 0 73 0
29SEP26 41.00 C 0.00 0.00 0.00 0.46 +0.12 43 0 68 0
29SEP26 42.00 C 0.00 0.00 0.00 0.37 +0.10 43 0 32 0
29SEP26 43.00 C 0.00 0.00 0.00 0.29 +0.08 43 0 607 0
29SEP26 44.00 C 0.00 0.00 0.00 0.23 +0.07 43 0 20 0
29SEP26 45.00 C 0.00 0.00 0.00 0.18 +0.05 43 0 4 0
29SEP26 46.00 C 0.00 0.00 0.00 0.15 +0.05 43 0 9 0
29SEP26 47.00 C 0.00 0.00 0.00 0.11 +0.03 43 0 1 0
29OCT26 21.00 C 0.00 0.00 0.00 11.50 +1.15 56 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.56 +1.16 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.65 +1.20 51 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.78 +1.25 50 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.86 +0.99 47 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 7.05 +1.11 46 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.25 +1.08 45 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.53 +0.90 44 0 8 0
29OCT26 29.00 C 0.00 0.00 0.00 4.73 +0.69 42 0 0 0
29OCT26 30.00 C 4.03 4.03 4.03 4.14 +0.66 42 6 13 +6
29OCT26 31.00 C 3.37 3.37 3.37 3.59 +0.59 42 10 19 +10
29OCT26 32.00 C 3.03 3.03 3.03 3.11 +0.53 42 10 10 +10
29OCT26 33.00 C 2.63 2.79 2.63 2.65 +0.43 41 30 45 +30
29OCT26 34.00 C 2.26 2.26 2.26 2.30 +0.40 42 15 21 +15
29OCT26 35.00 C 2.01 2.01 2.01 1.98 +0.37 42 10 33 +10
29OCT26 36.00 C 0.00 0.00 0.00 1.70 +0.35 42 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 1.44 +0.31 43 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 1.21 +0.27 42 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 1.02 +0.25 42 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.85 +0.21 42 0 1 0
30DEC26 19.00 C 0.00 0.00 0.00 13.58 +1.14 56 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 13.10 +1.13 55 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 12.64 +1.11 54 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 11.61 +1.24 48 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.80 +1.04 49 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.90 +0.98 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 9.04 +1.14 45 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.23 +1.13 44 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.45 +1.06 43 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.71 +0.98 42 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.04 +1.00 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.40 +0.86 41 0 4 0
30DEC26 30.00 C 0.00 0.00 0.00 4.81 +0.64 41 0 192 0
30DEC26 31.00 C 0.00 0.00 0.00 4.16 +0.49 39 0 833 0
30DEC26 32.00 C 3.82 3.82 3.82 3.78 +0.70 41 1 1,126 0
30DEC26 33.00 C 0.00 0.00 0.00 3.34 +0.51 40 0 322 0
30DEC26 34.00 C 0.00 0.00 0.00 2.79 +0.31 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 2.46 +0.30 39 0 102 0
30DEC26 36.00 C 0.00 0.00 0.00 2.25 +0.38 40 0 1,338 0
30DEC26 37.00 C 2.16 2.16 2.16 1.97 +0.35 40 15 66 +15
30DEC26 38.00 C 0.00 0.00 0.00 1.70 +0.30 40 0 74 0
30DEC26 39.00 C 0.00 0.00 0.00 1.49 +0.28 40 0 35 0
30DEC26 40.00 C 1.50 1.53 1.41 1.28 +0.24 40 75 155 +75
30DEC26 41.00 C 0.00 0.00 0.00 1.11 +0.22 40 0 43 0
30DEC26 42.00 C 0.00 0.00 0.00 0.95 +0.18 40 0 34 0
30DEC26 43.00 C 0.00 0.00 0.00 0.83 +0.18 40 0 26 0
30DEC26 44.00 C 0.00 0.00 0.00 0.71 +0.15 40 0 21 0
30DEC26 45.00 C 0.00 0.00 0.00 0.61 +0.13 40 0 258 0
30DEC26 46.00 C 0.00 0.00 0.00 0.52 +0.12 39 0 100 0
30DEC26 47.00 C 0.00 0.00 0.00 0.44 +0.09 40 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 13.34 +1.12 48 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 12.88 +1.05 47 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.92 +1.09 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 11.13 +1.10 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.37 +1.09 44 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.66 +1.12 44 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.92 +1.25 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.20 +1.18 43 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.47 +1.07 42 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 6.90 +1.05 42 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.32 +0.96 42 0 2 0
30MAR27 30.00 C 0.00 0.00 0.00 5.78 +0.91 42 0 40 0
30MAR27 31.00 C 0.00 0.00 0.00 5.27 +0.85 41 0 6 0
30MAR27 32.00 C 0.00 0.00 0.00 4.81 +0.87 42 0 2 0
30MAR27 33.00 C 0.00 0.00 0.00 4.38 +0.76 41 0 1 0
30MAR27 34.00 C 3.80 3.80 3.80 3.86 +0.67 40 1 2 +1
30MAR27 35.00 C 3.55 3.55 3.55 3.62 +0.68 41 20 185 +20
30MAR27 36.00 C 0.00 0.00 0.00 3.27 +0.63 41 0 111 0
30MAR27 37.00 C 0.00 0.00 0.00 2.90 +0.54 41 0 25 0
30MAR27 38.00 C 0.00 0.00 0.00 2.64 +0.54 41 0 7 0
30MAR27 39.00 C 0.00 0.00 0.00 2.40 +0.51 41 0 20 0
30MAR27 40.00 C 2.08 2.08 2.08 2.18 +0.55 41 20 382 +12
30MAR27 41.00 C 0.00 0.00 0.00 1.91 +0.46 40 0 47 0
30MAR27 42.00 C 0.00 0.00 0.00 1.76 +0.46 41 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 1.59 +0.44 41 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 1.43 +0.40 41 0 26 0
30MAR27 45.00 C 0.00 0.00 0.00 1.28 +0.37 41 0 2 0
30MAR27 46.00 C 0.00 0.00 0.00 1.15 +0.35 41 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 1.01 +0.29 40 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 12.34 +1.04 43 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 11.64 +1.12 44 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.86 +1.08 43 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 10.13 +1.05 42 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.42 +1.01 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.75 +1.05 41 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.04 +0.88 41 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 7.32 +0.71 39 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 6.77 +0.68 39 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 6.29 +0.66 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 5.83 +0.65 40 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 5.38 +0.59 40 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 4.99 +0.58 40 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.61 +0.55 40 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.25 +0.50 40 0 1 0
29JUN27 36.00 C 0.00 0.00 0.00 3.94 +0.51 40 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 3.63 +0.47 40 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 3.34 +0.43 40 0 28 0
29JUN27 39.00 C 0.00 0.00 0.00 3.09 +0.43 40 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.84 +0.32 40 0 15 0
29JUN27 41.00 C 0.00 0.00 0.00 2.68 +0.35 41 0 31 0
29JUN27 42.00 C 0.00 0.00 0.00 2.48 +0.35 41 0 50 0
29JUN27 43.00 C 0.00 0.00 0.00 2.28 +0.34 41 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 2.12 +0.38 41 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 1.97 +0.36 41 0 44 0
29JUN27 46.00 C 0.00 0.00 0.00 1.82 +0.34 41 0 165 0
TOTAL CALL 598 23,721 +279
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 54 0 90 0
30JUL26 24.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 170 0
30JUL26 25.00 P 0.00 0.00 0.00 0.03 -0.03 49 0 110 0
30JUL26 26.00 P 0.00 0.00 0.00 0.07 -0.06 49 0 165 0
30JUL26 27.00 P 0.00 0.00 0.00 0.14 -0.11 49 0 230 0
30JUL26 28.00 P 0.27 0.29 0.27 0.26 -0.17 49 45 189 0
30JUL26 29.00 P 0.50 0.50 0.43 0.45 -0.23 49 117 741 -54
30JUL26 30.00 P 0.90 0.90 0.69 0.72 -0.33 49 20 332 -6
30JUL26 31.00 P 1.03 1.03 1.03 1.07 -0.43 49 19 464 -11
30JUL26 32.00 P 0.00 0.00 0.00 1.51 -0.58 49 0 729 0
30JUL26 33.00 P 2.15 2.15 2.15 2.11 -0.65 50 3 429 0
30JUL26 34.00 P 2.69 2.69 2.69 2.78 -0.65 51 15 373 -15
30JUL26 35.00 P 0.00 0.00 0.00 3.45 -0.92 49 0 291 0
30JUL26 36.00 P 0.00 0.00 0.00 4.25 -1.00 49 0 701 0
30JUL26 37.00 P 0.00 0.00 0.00 5.16 -0.87 52 0 378 0
30JUL26 38.00 P 0.00 0.00 0.00 6.14 -0.82 57 0 437 0
30JUL26 39.00 P 0.00 0.00 0.00 7.00 -0.91 54 0 118 0
30JUL26 40.00 P 0.00 0.00 0.00 8.02 -0.98 61 0 178 0
30JUL26 41.00 P 0.00 0.00 0.00 8.87 -1.29 48 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 9.87 -1.08 52 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 10.94 -0.94 67 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 11.86 -1.28 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 12.87 -1.27 62 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 13.97 -1.18 83 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.00 -0.88 90 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.03 -0.01 47 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.05 -0.03 46 0 4 0
28AUG26 24.00 P 0.00 0.00 0.00 0.09 -0.05 45 0 18 0
28AUG26 25.00 P 0.00 0.00 0.00 0.16 -0.08 46 0 22 0
28AUG26 26.00 P 0.00 0.00 0.00 0.27 -0.12 46 0 47 0
28AUG26 27.00 P 0.00 0.00 0.00 0.42 -0.17 46 0 241 0
28AUG26 28.00 P 0.77 0.77 0.77 0.63 -0.21 46 12 96 +12
28AUG26 29.00 P 0.00 0.00 0.00 0.88 -0.28 45 0 128 0
28AUG26 30.00 P 1.43 1.43 1.43 1.22 -0.36 46 13 123 0
28AUG26 31.00 P 0.00 0.00 0.00 1.62 -0.44 45 0 163 0
28AUG26 32.00 P 2.06 2.13 2.06 2.11 -0.52 46 18 415 +3
28AUG26 33.00 P 0.00 0.00 0.00 2.66 -0.61 45 0 431 0
28AUG26 34.00 P 0.00 0.00 0.00 3.24 -0.79 45 0 356 0
28AUG26 35.00 P 0.00 0.00 0.00 4.07 -0.72 48 0 165 0
28AUG26 36.00 P 0.00 0.00 0.00 4.69 -0.92 45 0 179 0
28AUG26 37.00 P 0.00 0.00 0.00 5.41 -0.91 43 0 118 0
28AUG26 38.00 P 0.00 0.00 0.00 6.33 -0.87 46 0 346 0
28AUG26 39.00 P 0.00 0.00 0.00 7.32 -0.78 50 0 48 0
28AUG26 40.00 P 0.00 0.00 0.00 8.21 -1.06 50 0 144 0
28AUG26 41.00 P 0.00 0.00 0.00 9.13 -1.11 51 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.07 -1.11 52 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 10.94 -0.94 48 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 11.95 -1.19 52 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 12.87 -1.27 46 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 13.97 -1.18 59 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 15.00 -0.88 64 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 11 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 2 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 12 0
29SEP26 21.00 P 0.00 0.00 0.00 0.05 -0.02 44 0 13 0
29SEP26 22.00 P 0.00 0.00 0.00 0.08 -0.04 43 0 15 0
29SEP26 23.00 P 0.00 0.00 0.00 0.14 -0.05 43 0 30 0
29SEP26 24.00 P 0.00 0.00 0.00 0.22 -0.08 43 0 214 0
29SEP26 25.00 P 0.00 0.00 0.00 0.34 -0.12 43 0 3,665 0
29SEP26 26.00 P 0.00 0.00 0.00 0.51 -0.15 43 0 110 0
29SEP26 27.00 P 0.70 0.70 0.70 0.71 -0.20 43 8 99 +8
29SEP26 28.00 P 0.00 0.00 0.00 0.96 -0.25 43 0 445 0
29SEP26 29.00 P 0.00 0.00 0.00 1.26 -0.34 42 0 775 0
29SEP26 30.00 P 0.00 0.00 0.00 1.63 -0.40 42 0 428 0
29SEP26 31.00 P 2.12 2.12 2.04 2.11 -0.43 43 30 301 0
29SEP26 32.00 P 2.56 2.56 2.56 2.63 -0.49 43 15 184 +15
29SEP26 33.00 P 0.00 0.00 0.00 3.17 -0.59 43 0 370 0
29SEP26 34.00 P 0.00 0.00 0.00 3.80 -0.74 43 0 205 0
29SEP26 35.00 P 0.00 0.00 0.00 4.60 -0.67 45 0 570 0
29SEP26 36.00 P 0.00 0.00 0.00 5.16 -0.80 43 0 104 0
29SEP26 37.00 P 0.00 0.00 0.00 5.93 -0.84 43 0 62 0
29SEP26 38.00 P 0.00 0.00 0.00 6.74 -1.00 43 0 47 0
29SEP26 39.00 P 0.00 0.00 0.00 7.70 -0.78 46 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.43 -0.94 43 0 15 0
29SEP26 41.00 P 0.00 0.00 0.00 9.39 -0.89 45 0 83 0
29SEP26 42.00 P 0.00 0.00 0.00 10.14 -1.04 40 0 40 0
29SEP26 43.00 P 0.00 0.00 0.00 11.05 -1.06 39 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 11.96 -1.18 37 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.13 -1.01 48 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 13.97 -1.18 42 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.01 -0.94 47 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.09 -0.03 42 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.15 -0.05 42 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.23 -0.07 42 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.35 -0.10 42 0 0 0
29OCT26 25.00 P 0.54 0.54 0.54 0.50 -0.13 42 30 60 +30
29OCT26 26.00 P 0.00 0.00 0.00 0.69 -0.19 42 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.92 -0.20 42 0 4 0
29OCT26 28.00 P 0.00 0.00 0.00 1.20 -0.25 41 0 6 0
29OCT26 29.00 P 1.63 1.63 1.63 1.55 -0.29 42 15 51 +15
29OCT26 30.00 P 0.00 0.00 0.00 1.94 -0.38 41 0 16 0
29OCT26 31.00 P 2.43 2.48 2.34 2.40 -0.43 41 58 66 +58
29OCT26 32.00 P 2.95 2.95 2.95 2.92 -0.49 42 10 40 +10
29OCT26 33.00 P 0.00 0.00 0.00 3.49 -0.55 42 0 29 0
29OCT26 34.00 P 4.03 4.03 4.02 4.11 -0.56 42 25 47 +25
29OCT26 35.00 P 0.00 0.00 0.00 4.80 -0.59 42 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 5.43 -0.71 41 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 6.30 -0.73 43 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 7.00 -0.94 42 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.76 -1.01 41 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.59 -0.87 41 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 -0.03 39 0 10 0
30DEC26 19.50 P 0.00 0.00 0.00 0.09 -0.04 39 0 100 0
30DEC26 20.00 P 0.00 0.00 0.00 0.12 -0.04 40 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.19 -0.05 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.28 -0.08 40 0 23 0
30DEC26 23.00 P 0.45 0.45 0.45 0.40 -0.11 40 6 47 0
30DEC26 24.00 P 0.00 0.00 0.00 0.56 -0.14 40 0 114 0
30DEC26 25.00 P 0.82 0.82 0.82 0.76 -0.17 40 2 171 +2
30DEC26 26.00 P 0.00 0.00 0.00 1.00 -0.21 40 0 57 0
30DEC26 27.00 P 1.31 1.34 1.31 1.28 -0.25 40 6 317 +4
30DEC26 28.00 P 0.00 0.00 0.00 1.62 -0.29 40 0 22 0
30DEC26 29.00 P 2.00 2.00 2.00 2.01 -0.33 40 1 12 +1
30DEC26 30.00 P 0.00 0.00 0.00 2.43 -0.39 40 0 37 0
30DEC26 31.00 P 0.00 0.00 0.00 2.93 -0.40 40 0 950 0
30DEC26 32.00 P 0.00 0.00 0.00 3.45 -0.48 40 0 1,167 0
30DEC26 33.00 P 0.00 0.00 0.00 3.82 -0.63 38 0 300 0
30DEC26 34.00 P 0.00 0.00 0.00 4.65 -0.53 41 0 47 0
30DEC26 35.00 P 0.00 0.00 0.00 5.32 -0.57 41 0 74 0
30DEC26 36.00 P 0.00 0.00 0.00 5.96 -0.66 41 0 72 0
30DEC26 37.00 P 0.00 0.00 0.00 6.73 -0.75 41 0 53 0
30DEC26 38.00 P 0.00 0.00 0.00 7.38 -0.92 40 0 34 0
30DEC26 39.00 P 0.00 0.00 0.00 8.16 -0.97 40 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.98 -0.99 40 0 9 0
30DEC26 41.00 P 0.00 0.00 0.00 9.79 -1.07 40 0 7 0
30DEC26 42.00 P 0.00 0.00 0.00 10.64 -1.01 40 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.50 -1.12 40 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.39 -1.12 40 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.29 -1.14 39 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.20 -1.15 39 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.11 -1.20 38 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.27 -0.01 41 0 10 0
30MAR27 20.00 P 0.00 0.00 0.00 0.33 -0.01 41 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.44 -0.03 40 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.58 -0.05 40 0 13 0
30MAR27 23.00 P 0.00 0.00 0.00 0.76 -0.09 40 0 16 0
30MAR27 24.00 P 0.00 0.00 0.00 0.97 -0.10 40 0 54 0
30MAR27 25.00 P 1.16 1.16 1.16 1.23 -0.12 40 1 27 +1
30MAR27 26.00 P 0.00 0.00 0.00 1.50 -0.17 40 0 33 0
30MAR27 27.00 P 0.00 0.00 0.00 1.84 -0.19 40 0 56 0
30MAR27 28.00 P 0.00 0.00 0.00 2.20 -0.23 40 0 40 0
30MAR27 29.00 P 0.00 0.00 0.00 2.61 -0.27 39 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 3.04 -0.33 39 0 225 0
30MAR27 31.00 P 0.00 0.00 0.00 3.52 -0.38 39 0 3 0
30MAR27 32.00 P 0.00 0.00 0.00 4.05 -0.43 39 0 11 0
30MAR27 33.00 P 0.00 0.00 0.00 4.63 -0.54 39 0 5 0
30MAR27 34.00 P 0.00 0.00 0.00 5.19 -0.63 39 0 123 0
30MAR27 35.00 P 0.00 0.00 0.00 5.80 -0.72 39 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 6.46 -0.79 39 0 174 0
30MAR27 37.00 P 0.00 0.00 0.00 7.18 -0.82 39 0 103 0
30MAR27 38.00 P 0.00 0.00 0.00 7.90 -0.88 39 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 8.66 -0.90 39 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 9.44 -0.91 39 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 10.24 -0.79 39 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 11.05 -1.05 39 0 200 0
30MAR27 43.00 P 0.00 0.00 0.00 11.90 -1.10 39 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.80 -0.95 40 0 3 0
30MAR27 45.00 P 0.00 0.00 0.00 13.59 -0.92 39 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.47 -0.95 39 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 15.36 -0.99 38 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.75 -0.11 41 0 10 0
29JUN27 22.00 P 0.00 0.00 0.00 0.97 -0.12 41 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 1.20 -0.16 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.49 -0.16 42 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.79 -0.21 42 0 234 0
29JUN27 26.00 P 0.00 0.00 0.00 2.15 -0.22 42 0 220 0
29JUN27 27.00 P 0.00 0.00 0.00 2.52 -0.27 42 0 240 0
29JUN27 28.00 P 0.00 0.00 0.00 2.96 -0.28 42 0 20 0
29JUN27 29.00 P 0.00 0.00 0.00 3.40 -0.33 42 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 3.90 -0.35 42 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 4.42 -0.37 42 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 4.96 -0.43 42 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 5.57 -0.43 42 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 6.17 -0.48 42 0 215 0
29JUN27 35.00 P 0.00 0.00 0.00 6.82 -0.52 43 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 7.50 -0.53 43 0 41 0
29JUN27 37.00 P 0.00 0.00 0.00 8.11 -0.65 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 8.83 -0.69 43 0 51 0
29JUN27 39.00 P 0.00 0.00 0.00 9.56 -0.73 42 0 30 0
29JUN27 40.00 P 0.00 0.00 0.00 10.31 -0.77 43 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.14 -0.74 43 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 11.93 -0.74 43 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 12.73 -0.77 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 13.54 -0.78 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 14.37 -0.82 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 15.21 -0.84 43 0 0 0
TOTAL PUT 469 23,088 +98
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$ 17.31
30JUL26 12.00 C 0.00 0.00 0.00 5.37 -0.12 77 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.85 -0.15 61 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.34 -0.14 46 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 3.85 -0.15 47 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.36 -0.15 45 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.84 -0.15 27 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.36 -0.14 32 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 1.88 -0.14 29 0 0 0
30JUL26 16.00 C 1.42 1.42 1.42 1.44 -0.14 30 10 0 -10
30JUL26 16.50 C 0.00 0.00 0.00 1.05 -0.13 30 0 57 0
30JUL26 17.00 C 0.69 0.69 0.68 0.75 -0.11 32 42 38 +21
30JUL26 17.50 C 0.00 0.00 0.00 0.48 -0.09 31 0 54 0
30JUL26 18.00 C 0.30 0.30 0.30 0.29 -0.07 30 10 70 +4
30JUL26 18.50 C 0.18 0.18 0.18 0.17 -0.05 31 1 394 +1
30JUL26 19.00 C 0.00 0.00 0.00 0.09 -0.03 31 0 537 0
30JUL26 19.50 C 0.00 0.00 0.00 0.05 -0.02 31 0 117 0
30JUL26 20.00 C 0.06 0.06 0.06 0.03 -0.01 33 10 573 0
30JUL26 21.00 C 0.02 0.02 0.02 0.01 0.00 34 30 137 +25
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 145 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 136 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 54 0 76 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 60 0 78 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 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
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.37 -0.13 42 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.86 -0.15 0 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.37 -0.14 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.92 -0.16 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.39 -0.19 29 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.91 -0.19 29 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.45 -0.14 29 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 2.02 -0.14 29 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 1.63 -0.12 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 1.27 -0.12 29 0 7 0
28AUG26 17.00 C 0.00 0.00 0.00 1.00 -0.11 30 0 27 0
28AUG26 17.50 C 0.00 0.00 0.00 0.74 -0.09 30 0 107 0
28AUG26 18.00 C 0.00 0.00 0.00 0.53 -0.08 29 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 0.37 -0.07 29 0 82 0
28AUG26 19.00 C 0.00 0.00 0.00 0.25 -0.05 29 0 120 0
28AUG26 19.50 C 0.00 0.00 0.00 0.17 -0.04 29 0 30 0
28AUG26 20.00 C 0.00 0.00 0.00 0.11 -0.03 29 0 163 0
28AUG26 21.00 C 0.11 0.11 0.11 0.04 -0.02 29 30 192 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 0.00 31 0 155 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 71 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 17 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 31.00 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 5.37 -0.15 0 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.88 -0.14 30 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.42 -0.15 38 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.92 -0.16 33 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.40 -0.18 25 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.94 -0.16 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.49 -0.14 27 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.08 -0.13 28 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 1.69 -0.13 27 0 15 0
29SEP26 16.50 C 0.00 0.00 0.00 1.39 -0.09 29 0 58 0
29SEP26 17.00 C 0.00 0.00 0.00 1.09 -0.10 28 0 18 0
29SEP26 17.50 C 0.95 0.95 0.95 0.80 -0.11 27 15 80 0
29SEP26 18.00 C 0.00 0.00 0.00 0.63 -0.07 28 0 11 0
29SEP26 18.50 C 0.00 0.00 0.00 0.46 -0.07 28 0 17 0
29SEP26 19.00 C 0.00 0.00 0.00 0.33 -0.06 28 0 38 0
29SEP26 19.50 C 0.00 0.00 0.00 0.23 -0.05 27 0 76 0
29SEP26 20.00 C 0.00 0.00 0.00 0.16 -0.04 27 0 87 0
29SEP26 21.00 C 0.00 0.00 0.00 0.08 -0.02 28 0 116 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 -0.01 29 0 51 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 0.00 29 0 400 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 30 0 76 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 33 0 29 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 36 0 100 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.37 -0.15 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.88 -0.14 28 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.42 -0.15 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.92 -0.16 30 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.46 -0.14 30 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.95 -0.15 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.52 -0.13 26 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.11 -0.12 26 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.74 -0.11 26 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.39 -0.13 25 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 1.10 -0.11 25 0 130 0
29OCT26 17.50 C 0.00 0.00 0.00 0.89 -0.09 26 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 0.70 -0.07 26 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.54 -0.05 26 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.41 -0.04 26 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.30 -0.04 26 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.22 -0.03 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.12 -0.01 27 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.02 0.00 28 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.37 -0.15 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.88 -0.14 24 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.42 -0.15 29 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.92 -0.16 25 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.46 -0.14 25 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 2.97 -0.13 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.54 -0.16 22 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.15 -0.16 23 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 1.80 -0.15 23 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 1.48 -0.15 22 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 1.21 -0.15 23 0 150 0
30DEC26 17.50 C 0.00 0.00 0.00 0.98 -0.13 23 0 150 0
30DEC26 18.00 C 0.86 0.86 0.86 0.78 -0.10 23 12 24 +12
30DEC26 18.50 C 0.70 0.70 0.70 0.64 -0.11 23 12 13 +12
30DEC26 19.00 C 0.66 0.66 0.66 0.50 -0.09 23 15 21 +15
30DEC26 19.50 C 0.55 0.55 0.55 0.38 -0.09 23 15 115 +10
30DEC26 20.00 C 0.45 0.45 0.45 0.29 -0.08 23 15 290 +1
30DEC26 21.00 C 0.00 0.00 0.00 0.16 -0.06 23 0 173 0
30DEC26 22.00 C 0.00 0.00 0.00 0.09 -0.04 23 0 50 0
30DEC26 23.00 C 0.15 0.15 0.15 0.05 -0.02 23 5 153 -5
30DEC26 24.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 16 0
30DEC26 25.00 C 0.00 0.00 0.00 0.02 0.00 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 26 0 5 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 31 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.38 -0.15 24 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.89 -0.13 23 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.42 -0.15 23 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 3.97 -0.11 23 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.55 -0.11 24 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.15 -0.10 24 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.76 -0.12 23 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.42 -0.16 23 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.10 -0.16 23 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 1.81 -0.16 23 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.55 -0.15 23 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 1.32 -0.15 23 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.12 -0.13 23 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.93 -0.14 23 0 25 0
30MAR27 19.00 C 0.00 0.00 0.00 0.76 -0.14 23 0 50 0
30MAR27 19.50 C 0.00 0.00 0.00 0.67 -0.08 24 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.54 -0.08 23 0 206 0
30MAR27 21.00 C 0.00 0.00 0.00 0.37 -0.08 24 0 44 0
30MAR27 22.00 C 0.00 0.00 0.00 0.24 -0.07 23 0 4 0
30MAR27 23.00 C 0.00 0.00 0.00 0.16 -0.04 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.10 -0.03 23 0 15 0
30MAR27 25.00 C 0.00 0.00 0.00 0.06 -0.03 23 0 15 0
30MAR27 26.00 C 0.00 0.00 0.00 0.04 -0.02 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.03 -0.01 24 0 15 0
30MAR27 28.00 C 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.47 -0.12 26 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.03 -0.12 26 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.61 -0.11 26 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.22 -0.09 26 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 3.83 -0.09 26 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 3.47 -0.08 26 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.13 -0.07 26 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.81 -0.06 26 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.52 -0.05 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.18 -0.11 25 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 1.93 -0.10 25 0 20 0
29JUN27 17.50 C 0.00 0.00 0.00 1.71 -0.03 25 0 0 0
29JUN27 18.00 C 1.45 1.45 1.45 1.51 -0.02 25 1 11 +1
29JUN27 18.50 C 0.00 0.00 0.00 1.33 -0.02 25 0 0 0
29JUN27 19.00 C 1.05 1.05 1.05 1.16 -0.01 25 16 16 0
29JUN27 19.50 C 0.00 0.00 0.00 1.02 -0.01 25 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.89 0.00 25 0 10 0
29JUN27 21.00 C 0.00 0.00 0.00 0.67 +0.01 25 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.50 +0.01 26 0 3 0
29JUN27 23.00 C 0.34 0.34 0.34 0.37 +0.01 26 5 14 +5
29JUN27 24.00 C 0.00 0.00 0.00 0.28 +0.01 26 0 6 0
29JUN27 25.00 C 0.00 0.00 0.00 0.21 +0.01 26 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.11 +0.01 26 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.08 +0.01 26 0 15 0
29JUN27 29.00 C 0.00 0.00 0.00 0.06 +0.01 26 0 15 0
29JUN27 30.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.03 0.00 26 0 0 0
TOTAL CALL 244 6,424 +92
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 21 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 34 0 1 0
30JUL26 15.00 P 0.00 0.00 0.00 0.02 0.00 31 0 51 0
30JUL26 15.50 P 0.06 0.07 0.06 0.05 +0.01 31 20 33 +10
30JUL26 16.00 P 0.00 0.00 0.00 0.11 +0.01 31 0 222 0
30JUL26 16.50 P 0.19 0.22 0.19 0.20 +0.01 29 13 519 -11
30JUL26 17.00 P 0.32 0.42 0.32 0.37 +0.03 29 19 212 +13
30JUL26 17.50 P 0.51 0.63 0.51 0.61 +0.05 29 36 320 +15
30JUL26 18.00 P 0.00 0.00 0.00 0.95 +0.09 30 0 152 0
30JUL26 18.50 P 0.00 0.00 0.00 1.32 +0.09 30 0 129 0
30JUL26 19.00 P 0.00 0.00 0.00 1.75 +0.11 30 0 175 0
30JUL26 19.50 P 0.00 0.00 0.00 2.21 +0.13 30 0 186 0
30JUL26 20.00 P 0.00 0.00 0.00 2.69 +0.13 0 0 35 0
30JUL26 21.00 P 0.00 0.00 0.00 3.69 +0.14 0 0 31 0
30JUL26 22.00 P 0.00 0.00 0.00 4.69 +0.14 0 0 137 0
30JUL26 23.00 P 0.00 0.00 0.00 5.69 +0.14 0 0 60 0
30JUL26 24.00 P 0.00 0.00 0.00 6.70 +0.15 64 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.70 +0.15 70 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.69 +0.14 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.69 +0.14 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.69 +0.14 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.69 +0.14 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.69 +0.14 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 13.70 +0.15 104 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 39 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 0.00 30 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 0.00 30 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.04 0.00 29 0 1 0
28AUG26 15.00 P 0.10 0.10 0.10 0.08 0.00 29 20 22 +20
28AUG26 15.50 P 0.00 0.00 0.00 0.15 +0.01 29 0 19 0
28AUG26 16.00 P 0.27 0.27 0.27 0.26 +0.02 29 4 72 +4
28AUG26 16.50 P 0.00 0.00 0.00 0.40 +0.03 29 0 30 0
28AUG26 17.00 P 0.58 0.59 0.58 0.58 +0.04 28 11 109 +5
28AUG26 17.50 P 0.85 0.85 0.84 0.82 +0.05 28 6 138 +6
28AUG26 18.00 P 1.16 1.17 1.16 1.14 +0.07 29 45 72 +19
28AUG26 18.50 P 0.00 0.00 0.00 1.48 +0.07 29 0 89 0
28AUG26 19.00 P 0.00 0.00 0.00 1.87 +0.09 29 0 75 0
28AUG26 19.50 P 0.00 0.00 0.00 2.29 +0.10 29 0 144 0
28AUG26 20.00 P 0.00 0.00 0.00 2.74 +0.12 29 0 125 0
28AUG26 21.00 P 0.00 0.00 0.00 3.70 +0.13 30 0 13 0
28AUG26 22.00 P 0.00 0.00 0.00 4.69 +0.14 0 0 45 0
28AUG26 23.00 P 0.00 0.00 0.00 5.69 +0.14 0 0 45 0
28AUG26 24.00 P 0.00 0.00 0.00 6.70 +0.15 46 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.70 +0.15 51 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.69 +0.14 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.69 +0.14 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 10.69 +0.14 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 11.69 +0.14 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 12.69 +0.14 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 13.70 +0.15 76 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.02 +0.01 29 0 1 0
29SEP26 13.50 P 0.00 0.00 0.00 0.04 0.00 29 0 18 0
29SEP26 14.00 P 0.00 0.00 0.00 0.07 +0.01 28 3 9 +3
29SEP26 14.50 P 0.15 0.15 0.15 0.11 0.00 27 1 24 +1
29SEP26 15.00 P 0.00 0.00 0.00 0.19 +0.01 28 0 90 0
29SEP26 15.50 P 0.00 0.00 0.00 0.30 +0.02 28 0 76 0
29SEP26 16.00 P 0.47 0.47 0.47 0.44 +0.02 27 3 73 +3
29SEP26 16.50 P 0.66 0.66 0.66 0.63 +0.04 28 4 1,140 +4
29SEP26 17.00 P 0.84 0.84 0.84 0.85 +0.05 27 10 78 +7
29SEP26 17.50 P 1.16 1.16 1.16 1.11 +0.04 27 10 69 +10
29SEP26 18.00 P 0.00 0.00 0.00 1.49 +0.09 29 0 111 0
29SEP26 18.50 P 0.00 0.00 0.00 1.80 +0.08 27 0 58 0
29SEP26 19.00 P 0.00 0.00 0.00 2.18 +0.09 27 0 71 0
29SEP26 19.50 P 0.00 0.00 0.00 2.60 +0.11 27 0 108 0
29SEP26 20.00 P 0.00 0.00 0.00 3.12 +0.11 32 0 45 0
29SEP26 21.00 P 0.00 0.00 0.00 4.07 +0.13 36 0 60 0
29SEP26 22.00 P 0.00 0.00 0.00 5.04 +0.13 39 0 2 0
29SEP26 23.00 P 0.00 0.00 0.00 6.01 +0.14 43 0 220 0
29SEP26 24.00 P 0.00 0.00 0.00 6.99 +0.12 46 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.97 +0.11 49 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.96 +0.12 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.85 +0.14 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.85 +0.15 36 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.84 +0.15 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.84 +0.15 42 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.83 +0.15 0 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.06 +0.01 27 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.09 +0.01 26 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29OCT26 15.00 P 0.25 0.25 0.25 0.24 +0.02 26 3 3 +3
29OCT26 15.50 P 0.00 0.00 0.00 0.35 +0.02 26 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.49 +0.01 25 0 32 0
29OCT26 16.50 P 0.00 0.00 0.00 0.68 +0.04 25 0 22 0
29OCT26 17.00 P 0.92 0.92 0.92 0.92 +0.06 26 1 16 +1
29OCT26 17.50 P 0.00 0.00 0.00 1.20 +0.08 26 0 1 0
29OCT26 18.00 P 0.00 0.00 0.00 1.56 +0.10 27 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.86 +0.09 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.24 +0.10 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.65 +0.12 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.16 +0.12 30 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 4.09 +0.15 32 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 5.05 +0.13 35 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 6.01 +0.10 38 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 6.99 +0.11 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.07 -0.01 23 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.12 -0.01 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.18 -0.02 23 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 0.28 -0.01 23 0 47 0
30DEC26 15.50 P 0.00 0.00 0.00 0.41 0.00 23 0 18 0
30DEC26 16.00 P 0.00 0.00 0.00 0.57 +0.02 23 0 106 0
30DEC26 16.50 P 0.00 0.00 0.00 0.77 +0.03 23 0 16 0
30DEC26 17.00 P 0.00 0.00 0.00 0.98 +0.02 23 0 167 0
30DEC26 17.50 P 0.00 0.00 0.00 1.25 +0.03 23 0 176 0
30DEC26 18.00 P 0.00 0.00 0.00 1.56 +0.03 23 0 33 0
30DEC26 18.50 P 0.00 0.00 0.00 1.90 +0.04 23 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 2.27 +0.06 23 0 95 0
30DEC26 19.50 P 0.00 0.00 0.00 2.66 +0.06 22 0 139 0
30DEC26 20.00 P 0.00 0.00 0.00 3.18 +0.08 26 0 260 0
30DEC26 21.00 P 0.00 0.00 0.00 4.10 +0.11 28 0 160 0
30DEC26 22.00 P 0.00 0.00 0.00 5.07 +0.13 31 0 15 0
30DEC26 23.00 P 0.00 0.00 0.00 6.02 +0.11 32 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.99 +0.11 34 0 15 0
30DEC26 25.00 P 0.00 0.00 0.00 7.98 +0.12 37 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.97 +0.13 39 0 1 0
30DEC26 27.00 P 0.00 0.00 0.00 9.85 +0.14 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.85 +0.15 30 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.84 +0.15 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.84 +0.15 34 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.83 +0.15 31 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.04 -0.01 23 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.11 -0.01 24 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.16 -0.02 23 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.24 0.00 23 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.32 -0.01 23 0 0 0
30MAR27 15.00 P 0.45 0.45 0.45 0.45 0.00 23 2 13 +2
30MAR27 15.50 P 0.00 0.00 0.00 0.59 -0.01 23 0 81 0
30MAR27 16.00 P 0.00 0.00 0.00 0.75 -0.02 23 0 34 0
30MAR27 16.50 P 0.00 0.00 0.00 0.96 0.00 23 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 1.21 -0.01 23 0 43 0
30MAR27 17.50 P 0.00 0.00 0.00 1.48 -0.01 23 0 31 0
30MAR27 18.00 P 0.00 0.00 0.00 1.78 +0.01 23 0 25 0
30MAR27 18.50 P 0.00 0.00 0.00 2.10 +0.01 23 0 10 0
30MAR27 19.00 P 0.00 0.00 0.00 2.46 +0.03 23 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 2.83 +0.04 23 0 14 0
30MAR27 20.00 P 0.00 0.00 0.00 3.32 +0.09 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.19 +0.10 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.11 +0.12 28 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 6.05 +0.14 29 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 7.00 +0.12 30 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.99 +0.13 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.97 +0.13 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.85 +0.08 0 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.85 +0.15 27 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.84 +0.15 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.84 +0.15 30 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 13.83 +0.15 0 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.12 +0.02 26 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.17 +0.02 26 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.25 +0.03 26 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.34 +0.04 26 0 1 0
29JUN27 14.00 P 0.00 0.00 0.00 0.45 +0.06 26 0 5 0
29JUN27 14.50 P 0.00 0.00 0.00 0.58 +0.06 26 0 3 0
29JUN27 15.00 P 0.00 0.00 0.00 0.74 +0.08 26 0 11 0
29JUN27 15.50 P 0.00 0.00 0.00 0.92 +0.09 26 0 3 0
29JUN27 16.00 P 0.00 0.00 0.00 1.12 +0.10 26 0 50 0
29JUN27 16.50 P 0.00 0.00 0.00 1.35 +0.11 26 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 1.59 +0.11 26 0 26 0
29JUN27 17.50 P 0.00 0.00 0.00 1.88 +0.12 27 0 31 0
29JUN27 18.00 P 0.00 0.00 0.00 2.17 +0.13 27 0 30 0
29JUN27 18.50 P 0.00 0.00 0.00 2.50 +0.14 27 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 2.84 +0.14 27 0 9 0
29JUN27 19.50 P 0.00 0.00 0.00 3.20 +0.14 27 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 3.59 +0.15 28 0 15 0
29JUN27 21.00 P 0.00 0.00 0.00 4.40 +0.15 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.13 +0.14 26 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.05 +0.14 27 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.00 +0.12 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.99 +0.13 30 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 8.97 +0.13 31 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.86 +0.09 25 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 10.85 +0.15 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 11.84 +0.15 25 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 12.84 +0.15 29 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 13.83 +0.15 29 0 0 0
TOTAL PUT 211 7,509 +115
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$ 15.67
30JUL26 9.25 C 0.00 0.00 0.00 6.45 -0.06 91 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 6.20 -0.06 87 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 5.95 -0.06 82 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 5.70 -0.05 78 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 5.20 -0.07 69 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.71 -0.06 68 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.21 -0.06 60 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.71 -0.07 52 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.22 -0.06 49 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.72 -0.05 41 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 2.20 -0.06 25 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.72 +0.01 27 0 10 0
30JUL26 14.50 C 0.00 0.00 0.00 1.26 0.00 26 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.85 -0.01 26 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.51 -0.02 25 0 0 0
30JUL26 16.00 C 0.27 0.28 0.27 0.29 -0.01 26 31 292 +29
30JUL26 16.50 C 0.00 0.00 0.00 0.14 -0.02 25 0 250 0
30JUL26 17.00 C 0.08 0.08 0.08 0.07 -0.01 26 2 73 +1
30JUL26 17.50 C 0.00 0.00 0.00 0.03 0.00 27 0 42 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 -0.01 26 0 38 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 5.96 -0.05 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 5.72 -0.05 50 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 5.22 -0.07 43 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.73 -0.04 43 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.23 -0.07 38 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.74 -0.07 36 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.25 -0.03 33 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.76 -0.05 30 0 2 0
28AUG26 13.50 C 0.00 0.00 0.00 2.26 0.00 25 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.80 +0.01 24 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 1.38 +0.01 24 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 1.01 0.00 24 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.69 0.00 23 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.45 -0.01 23 0 16 0
28AUG26 16.50 C 0.28 0.28 0.28 0.28 -0.01 23 2 182 +2
28AUG26 17.00 C 0.00 0.00 0.00 0.17 -0.01 24 0 82 0
28AUG26 17.50 C 0.00 0.00 0.00 0.10 0.00 24 0 34 0
28AUG26 18.00 C 0.00 0.00 0.00 0.06 0.00 25 0 35 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 26 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 33 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.47 -0.05 0 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.23 -0.06 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 5.98 -0.04 0 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.73 -0.04 0 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.24 -0.05 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.75 -0.05 30 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.26 -0.05 30 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.77 -0.05 28 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.29 -0.05 28 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.81 -0.06 26 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.33 -0.06 23 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.89 0.00 23 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 1.49 0.00 23 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 1.14 0.00 23 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.82 0.00 22 0 0 0
29SEP26 16.00 C 0.54 0.56 0.54 0.59 0.00 22 30 142 +30
29SEP26 16.50 C 0.00 0.00 0.00 0.41 0.00 23 0 60 0
29SEP26 17.00 C 0.00 0.00 0.00 0.27 -0.02 22 0 51 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 0.00 23 0 6 0
29SEP26 18.00 C 0.00 0.00 0.00 0.12 0.00 23 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.07 0.00 23 0 1 0
29SEP26 19.00 C 0.00 0.00 0.00 0.05 0.00 24 0 4 0
29SEP26 19.50 C 0.00 0.00 0.00 0.03 0.00 24 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.02 0.00 25 0 3 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 30 0 9 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 6.00 -0.02 0 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 5.75 -0.02 0 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.26 -0.03 0 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.77 -0.03 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.29 -0.02 26 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.81 -0.01 27 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 3.33 -0.01 25 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.86 -0.01 24 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.40 -0.05 23 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.98 +0.02 23 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.60 +0.02 23 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.26 +0.02 23 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.94 +0.01 22 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.71 +0.03 22 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 0.52 +0.02 22 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 0.37 +0.01 22 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.27 +0.01 23 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.13 +0.02 23 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 4 0
29OCT26 19.50 C 0.00 0.00 0.00 0.06 +0.01 23 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.04 +0.01 24 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.02 +0.01 24 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 31 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 6.52 -0.03 0 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 6.28 -0.02 0 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 6.03 -0.04 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.79 -0.03 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 5.31 -0.02 19 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.83 -0.02 26 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 4.35 -0.02 26 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.87 -0.03 25 0 3 0
30DEC26 12.50 C 0.00 0.00 0.00 3.41 -0.05 25 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.96 -0.04 24 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.52 -0.05 23 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.12 +0.02 23 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.76 +0.02 23 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.44 +0.02 23 0 268 0
30DEC26 15.50 C 0.00 0.00 0.00 1.12 +0.01 22 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.89 0.00 22 0 23 0
30DEC26 16.50 C 0.00 0.00 0.00 0.69 +0.02 22 0 10 0
30DEC26 17.00 C 0.00 0.00 0.00 0.54 +0.02 23 0 4 0
30DEC26 17.50 C 0.00 0.00 0.00 0.41 0.00 23 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.31 +0.01 23 0 209 0
30DEC26 18.50 C 0.00 0.00 0.00 0.23 +0.01 23 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.17 +0.01 23 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 0.12 +0.01 23 0 1 0
30DEC26 20.00 C 0.00 0.00 0.00 0.09 +0.01 23 0 2 0
30DEC26 21.00 C 0.00 0.00 0.00 0.05 +0.01 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 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 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 6.52 -0.06 0 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 6.28 -0.06 0 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 6.04 -0.03 0 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 5.79 -0.04 0 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.31 -0.05 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.83 -0.05 24 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.35 -0.05 24 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.87 -0.04 22 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.41 -0.05 22 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.98 -0.03 22 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.55 -0.04 21 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.17 +0.02 22 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 1.82 +0.02 21 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 1.52 +0.03 22 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.22 +0.03 21 0 34 0
30MAR27 16.00 C 0.00 0.00 0.00 0.99 +0.02 21 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 0.79 0.00 21 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.65 +0.03 21 0 68 0
30MAR27 17.50 C 0.00 0.00 0.00 0.51 +0.01 21 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 0.42 +0.02 22 0 12 0
30MAR27 18.50 C 0.00 0.00 0.00 0.33 +0.02 22 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.25 +0.02 22 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.20 +0.02 22 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.15 +0.01 22 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 +0.01 22 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.05 +0.01 22 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.03 0.00 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 6.04 -0.05 0 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.79 -0.06 0 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.31 -0.05 16 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.83 -0.05 21 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.35 -0.05 21 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.89 -0.05 21 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.45 -0.03 21 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.02 -0.04 21 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 2.65 -0.01 21 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.30 +0.03 21 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 1.98 +0.03 21 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 1.69 +0.03 21 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 1.39 +0.01 21 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 1.17 +0.01 21 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.98 +0.01 21 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.82 +0.03 21 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.68 +0.03 21 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.56 0.00 21 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 0.48 +0.02 21 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.39 +0.02 22 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.32 +0.02 22 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.26 +0.02 22 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.17 +0.02 22 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 0.11 +0.01 22 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.07 +0.01 22 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.03 0.00 22 0 0 0
TOTAL CALL 65 1,997 +62
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 36 0 72 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 29 0 22 0
30JUL26 14.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 24 0
30JUL26 14.50 P 0.00 0.00 0.00 0.06 -0.01 26 0 88 0
30JUL26 15.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 242 0
30JUL26 15.50 P 0.00 0.00 0.00 0.34 -0.01 27 0 188 0
30JUL26 16.00 P 0.63 0.63 0.63 0.59 -0.02 25 15 135 0
30JUL26 16.50 P 0.00 0.00 0.00 0.95 -0.02 26 0 30 0
30JUL26 17.00 P 0.00 0.00 0.00 1.37 -0.01 26 0 1 0
30JUL26 17.50 P 0.00 0.00 0.00 1.84 -0.01 26 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 2.33 -0.01 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 2.83 -0.01 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 3.83 -0.01 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 4.33 -0.01 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 5.33 -0.01 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 6.33 -0.01 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 7.33 -0.01 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.33 -0.01 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.33 -0.01 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 2 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
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 0.00 24 0 143 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 0.00 24 0 27 0
28AUG26 14.00 P 0.00 0.00 0.00 0.07 0.00 24 0 27 0
28AUG26 14.50 P 0.00 0.00 0.00 0.15 0.00 24 0 25 0
28AUG26 15.00 P 0.30 0.30 0.30 0.28 -0.01 24 15 56 +15
28AUG26 15.50 P 0.00 0.00 0.00 0.48 -0.01 24 0 86 0
28AUG26 16.00 P 0.00 0.00 0.00 0.75 -0.01 25 0 36 0
28AUG26 16.50 P 0.00 0.00 0.00 1.06 -0.01 24 0 30 0
28AUG26 17.00 P 0.00 0.00 0.00 1.45 -0.01 24 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 1.88 -0.01 24 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 2.34 -0.01 23 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 2.83 -0.01 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 3.83 -0.01 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 4.33 -0.01 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 5.33 -0.01 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 6.33 -0.01 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 7.33 -0.01 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.33 -0.01 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.33 -0.01 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 45 0 2 0
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 0.00 0.00 0.00 0.01 0.00 33 0 18 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 30 0 4 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 26 0 1 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 0.00 25 0 50 0
29SEP26 13.00 P 0.00 0.00 0.00 0.03 0.00 23 0 31 0
29SEP26 13.50 P 0.00 0.00 0.00 0.07 0.00 24 0 77 0
29SEP26 14.00 P 0.00 0.00 0.00 0.13 0.00 23 0 10 0
29SEP26 14.50 P 0.00 0.00 0.00 0.23 -0.01 23 0 1 0
29SEP26 15.00 P 0.00 0.00 0.00 0.38 -0.01 23 0 61 0
29SEP26 15.50 P 0.00 0.00 0.00 0.59 0.00 23 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.86 0.00 24 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 1.16 -0.02 23 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 1.52 -0.01 23 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 1.93 -0.01 23 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 2.37 -0.01 23 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 2.84 -0.01 23 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 3.33 -0.01 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 3.83 -0.03 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 4.33 -0.03 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 5.33 -0.01 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 6.33 -0.01 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 7.33 -0.01 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.33 -0.01 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.33 -0.01 0 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 36 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 29 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.02 +0.01 25 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 0.06 +0.01 23 0 19 0
29OCT26 13.50 P 0.00 0.00 0.00 0.11 +0.01 23 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.19 +0.02 23 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.31 +0.02 23 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.47 +0.02 23 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.69 +0.02 23 0 60 0
29OCT26 16.00 P 0.00 0.00 0.00 0.96 +0.03 24 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.23 +0.01 23 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 1.59 +0.02 23 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 1.98 +0.01 23 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 2.41 +0.01 23 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 2.87 +0.01 23 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 3.33 -0.05 0 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 3.83 -0.03 0 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.33 -0.03 0 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.33 -0.01 0 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 6.33 -0.01 0 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 7.33 -0.02 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 8.33 -0.01 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.02 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 0.17 0.17 0.17 0.10 0.00 23 40 40 +40
30DEC26 13.00 P 0.22 0.22 0.22 0.17 +0.01 23 20 80 +20
30DEC26 13.50 P 0.00 0.00 0.00 0.27 +0.02 23 0 24 0
30DEC26 14.00 P 0.00 0.00 0.00 0.40 +0.02 23 0 3 0
30DEC26 14.50 P 0.00 0.00 0.00 0.57 +0.02 23 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.76 0.00 23 0 19 0
30DEC26 15.50 P 0.00 0.00 0.00 1.03 +0.03 24 0 1 0
30DEC26 16.00 P 0.00 0.00 0.00 1.31 +0.04 24 0 71 0
30DEC26 16.50 P 0.00 0.00 0.00 1.60 +0.02 23 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 1.95 +0.01 23 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 2.33 +0.01 23 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 2.77 +0.05 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 3.20 +0.05 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 3.65 +0.06 25 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.11 +0.07 26 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 4.58 +0.06 27 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 5.54 +0.09 29 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 6.50 +0.06 30 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.48 +0.06 33 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 8.45 +0.06 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.43 +0.06 36 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.03 0.00 22 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.06 +0.01 22 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 0.10 +0.01 22 0 1 0
30MAR27 12.50 P 0.21 0.21 0.21 0.16 +0.01 22 20 20 +20
30MAR27 13.00 P 0.28 0.28 0.28 0.24 +0.01 22 45 30 +15
30MAR27 13.50 P 0.00 0.00 0.00 0.35 +0.01 22 0 30 0
30MAR27 14.00 P 0.00 0.00 0.00 0.50 +0.02 22 0 70 0
30MAR27 14.50 P 0.00 0.00 0.00 0.67 +0.01 22 0 8 0
30MAR27 15.00 P 0.00 0.00 0.00 0.88 +0.02 22 0 1 0
30MAR27 15.50 P 0.00 0.00 0.00 1.15 +0.06 22 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 1.43 +0.04 22 0 3 0
30MAR27 16.50 P 0.00 0.00 0.00 1.70 +0.02 21 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 2.05 +0.02 22 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 2.42 +0.03 22 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.85 +0.08 23 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 3.27 +0.05 23 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 3.71 +0.06 23 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.16 +0.06 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 4.62 +0.06 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 5.56 +0.07 26 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 6.51 +0.06 26 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.48 +0.06 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.45 +0.06 29 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.43 +0.05 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.01 0.00 21 0 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 0.04 +0.01 22 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 0.00 22 0 2 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 +0.01 22 0 1 0
29JUN27 12.00 P 0.00 0.00 0.00 0.15 +0.01 21 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.23 +0.01 22 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 0.33 +0.02 22 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.46 +0.02 22 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.61 +0.02 22 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.78 +0.02 21 0 10 0
29JUN27 15.00 P 0.00 0.00 0.00 1.00 +0.06 21 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 1.27 +0.07 22 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.55 +0.04 22 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.86 +0.07 22 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.16 +0.02 21 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.51 +0.05 21 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.93 +0.06 22 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 3.34 +0.05 22 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.77 +0.06 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 4.21 +0.05 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 4.65 +0.08 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 5.58 +0.06 24 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 6.52 +0.06 25 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 7.48 +0.03 26 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 8.45 +0.06 26 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.43 +0.05 28 0 0 0
TOTAL PUT 155 2,298 +110
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS CSE - CHINA SHENHUA CLOSING PRICE HK$ 41.02
30JUL26 31.00 C 0.00 0.00 0.00 10.08 +0.81 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.07 +0.82 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.08 +0.90 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.09 +0.88 28 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.11 +0.97 30 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.15 +0.93 30 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.22 +0.87 30 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 3.36 +0.80 30 0 120 0
30JUL26 39.00 C 1.94 1.94 1.94 2.56 +0.62 30 1 153 0
30JUL26 40.00 C 1.81 1.81 1.81 1.89 +0.53 30 10 231 +10
30JUL26 41.00 C 0.93 1.17 0.92 1.31 +0.41 30 77 262 +61
30JUL26 42.00 C 0.61 0.85 0.61 0.88 +0.30 30 97 357 -45
30JUL26 43.00 C 0.43 0.52 0.43 0.56 +0.20 30 71 326 +34
30JUL26 44.00 C 0.29 0.29 0.29 0.35 +0.14 30 1 1,833 -1
30JUL26 45.00 C 0.00 0.00 0.00 0.20 +0.07 30 0 1,054 0
30JUL26 46.00 C 0.12 0.12 0.12 0.12 +0.05 30 55 533 -55
30JUL26 47.00 C 0.00 0.00 0.00 0.07 +0.03 31 0 675 0
30JUL26 48.00 C 0.00 0.00 0.00 0.04 +0.02 31 0 361 0
30JUL26 49.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 202 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 31 0 241 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 38 0 413 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 44 0 98 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 50 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 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 71 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 10.13 +0.86 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.07 +0.75 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.24 +0.85 33 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.23 +0.76 28 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 6.25 +0.82 26 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 5.44 +0.84 30 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 4.61 +0.78 30 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 3.84 +0.63 30 0 158 0
28AUG26 39.00 C 0.00 0.00 0.00 3.18 +0.62 31 0 171 0
28AUG26 40.00 C 2.03 2.03 2.03 2.55 +0.55 30 1 88 0
28AUG26 41.00 C 1.59 1.82 1.59 1.97 +0.47 30 30 260 +15
28AUG26 42.00 C 1.09 1.37 1.09 1.50 +0.36 29 45 302 +45
28AUG26 43.00 C 0.78 1.11 0.78 1.14 +0.29 29 19 317 0
28AUG26 44.00 C 0.74 0.74 0.74 0.85 +0.23 30 3 327 0
28AUG26 45.00 C 0.00 0.00 0.00 0.62 +0.17 30 0 441 0
28AUG26 46.00 C 0.00 0.00 0.00 0.45 +0.13 30 0 315 0
28AUG26 47.00 C 0.27 0.27 0.27 0.32 +0.10 30 2 542 0
28AUG26 48.00 C 0.00 0.00 0.00 0.22 +0.07 30 0 153 0
28AUG26 49.00 C 0.13 0.13 0.13 0.15 +0.04 30 2 133 0
28AUG26 50.00 C 0.00 0.00 0.00 0.10 +0.03 30 0 75 0
28AUG26 52.50 C 0.00 0.00 0.00 0.04 +0.01 30 0 114 0
28AUG26 55.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 0.01 0.00 34 0 33 0
28AUG26 60.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 15.17 +1.03 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 14.04 +0.86 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 13.06 +0.85 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 12.10 +0.91 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 11.07 +0.63 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.27 +0.77 28 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.44 +0.88 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 8.33 +0.84 27 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 7.39 +0.80 26 0 12 0
29SEP26 35.00 C 0.00 0.00 0.00 6.61 +0.85 30 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 5.78 +0.79 30 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.01 +0.74 30 0 45 0
29SEP26 38.00 C 0.00 0.00 0.00 4.29 +0.63 30 0 105 0
29SEP26 39.00 C 3.50 3.50 3.50 3.63 +0.59 30 15 282 0
29SEP26 40.00 C 2.40 2.98 2.40 3.04 +0.55 30 135 483 +105
29SEP26 41.00 C 2.42 2.48 2.42 2.45 +0.44 29 60 416 0
29SEP26 42.00 C 1.62 1.62 1.62 2.01 +0.39 29 17 417 0
29SEP26 43.00 C 1.30 1.30 1.30 1.63 +0.33 29 15 589 +15
29SEP26 44.00 C 0.00 0.00 0.00 1.30 +0.27 29 0 481 0
29SEP26 45.00 C 0.71 0.71 0.71 1.04 +0.23 29 36 566 +15
29SEP26 46.00 C 0.00 0.00 0.00 0.81 +0.18 29 0 615 0
29SEP26 47.00 C 0.00 0.00 0.00 0.63 +0.15 29 0 1,268 0
29SEP26 48.00 C 0.00 0.00 0.00 0.49 +0.12 29 0 818 0
29SEP26 49.00 C 0.00 0.00 0.00 0.37 +0.09 29 0 348 0
29SEP26 50.00 C 0.22 0.22 0.22 0.28 +0.07 29 2 278 0
29SEP26 52.50 C 0.00 0.00 0.00 0.13 +0.02 29 0 524 0
29SEP26 55.00 C 0.00 0.00 0.00 0.07 +0.02 30 0 286 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 +0.01 30 0 79 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 32 0 10 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 10.41 +0.91 29 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 9.44 +0.88 28 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 8.54 +0.88 28 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 7.59 +0.73 26 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 6.89 +0.82 30 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.11 +0.78 30 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 5.37 +0.72 30 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 4.69 +0.55 30 0 270 0
29OCT26 39.00 C 3.30 3.30 3.30 3.94 +0.57 28 15 118 +15
29OCT26 40.00 C 0.00 0.00 0.00 3.38 +0.53 29 0 147 0
29OCT26 41.00 C 2.54 2.54 2.54 2.89 +0.48 29 15 93 0
29OCT26 42.00 C 2.10 2.10 2.10 2.44 +0.42 29 15 75 +15
29OCT26 43.00 C 1.71 1.71 1.71 2.05 +0.37 29 15 105 +15
29OCT26 44.00 C 0.00 0.00 0.00 1.71 +0.32 29 0 210 0
29OCT26 45.00 C 0.97 1.09 0.97 1.42 +0.28 29 32 206 +32
29OCT26 46.00 C 0.77 0.97 0.76 1.17 +0.24 29 79 444 +79
29OCT26 47.00 C 0.62 0.74 0.62 0.96 +0.20 30 30 90 +30
29OCT26 48.00 C 0.00 0.00 0.00 0.78 +0.17 30 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 0.63 +0.14 30 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.50 +0.11 30 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 12.24 +0.79 0 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 11.50 +1.00 35 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 10.41 +0.83 28 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 9.52 +0.73 29 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 8.60 +0.67 28 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.79 +0.71 29 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.02 +0.91 30 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 6.11 +0.73 28 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 5.39 +0.68 28 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 4.72 +0.58 28 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 4.11 +0.45 28 0 84 0
30DEC26 40.00 C 0.00 0.00 0.00 3.55 +0.50 28 0 60 0
30DEC26 41.00 C 0.00 0.00 0.00 2.97 +0.27 27 0 45 0
30DEC26 42.00 C 0.00 0.00 0.00 2.69 +0.40 29 0 196 0
30DEC26 43.00 C 0.00 0.00 0.00 2.28 +0.33 28 0 151 0
30DEC26 44.00 C 0.00 0.00 0.00 1.94 +0.30 28 0 170 0
30DEC26 45.00 C 1.43 1.63 1.43 1.63 +0.25 28 210 230 +78
30DEC26 46.00 C 0.00 0.00 0.00 1.37 +0.22 28 0 81 0
30DEC26 47.00 C 0.00 0.00 0.00 1.14 +0.18 28 0 244 0
30DEC26 48.00 C 1.03 1.03 1.03 0.95 +0.20 28 1 244 -1
30DEC26 49.00 C 0.00 0.00 0.00 0.77 +0.11 28 0 282 0
30DEC26 50.00 C 0.00 0.00 0.00 0.65 +0.11 28 0 112 0
30DEC26 52.50 C 0.00 0.00 0.00 0.39 +0.06 28 0 75 0
30DEC26 55.00 C 0.00 0.00 0.00 0.24 +0.04 28 0 121 0
30DEC26 57.50 C 0.00 0.00 0.00 0.14 +0.02 28 0 30 0
30DEC26 60.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 139 0
30DEC26 62.50 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.03 0.00 28 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.02 0.00 29 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.01 0.00 29 0 50 0
30MAR27 31.00 C 0.00 0.00 0.00 10.62 +0.72 30 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.71 +0.68 29 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.90 +0.69 29 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.20 +0.77 30 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.45 +0.95 30 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.76 +0.90 30 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.96 +0.72 29 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 5.35 +0.66 29 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 4.81 +0.63 29 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.29 +0.46 29 0 180 0
30MAR27 41.00 C 0.00 0.00 0.00 3.96 +0.67 29 0 46 0
30MAR27 42.00 C 0.00 0.00 0.00 3.51 +0.50 29 0 690 0
30MAR27 43.00 C 0.00 0.00 0.00 3.13 +0.49 29 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 2.75 +0.41 29 0 140 0
30MAR27 45.00 C 0.00 0.00 0.00 2.45 +0.41 29 0 48 0
30MAR27 46.00 C 1.92 1.93 1.92 2.15 +0.35 29 45 62 +34
30MAR27 47.00 C 0.00 0.00 0.00 1.90 +0.33 29 0 255 0
30MAR27 48.00 C 0.00 0.00 0.00 1.67 +0.29 29 0 48 0
30MAR27 49.00 C 0.00 0.00 0.00 1.46 +0.26 29 0 64 0
30MAR27 50.00 C 0.00 0.00 0.00 1.22 +0.18 28 0 243 0
30MAR27 52.50 C 0.00 0.00 0.00 0.89 +0.17 29 0 25 0
30MAR27 55.00 C 0.00 0.00 0.00 0.64 +0.14 29 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 0.45 +0.11 29 0 18 0
30MAR27 60.00 C 0.00 0.00 0.00 0.31 +0.08 29 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.21 +0.05 29 0 1 0
30MAR27 65.00 C 0.00 0.00 0.00 0.14 +0.03 29 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.10 +0.03 29 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.07 +0.02 29 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 11.12 +0.91 33 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.34 +0.92 33 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 9.58 +0.90 32 0 5 0
29JUN27 34.00 C 0.00 0.00 0.00 8.86 +0.88 32 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 8.17 +0.85 32 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.48 +0.77 31 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.80 +0.85 30 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 6.30 +0.86 31 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 5.66 +0.71 30 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.17 +0.54 30 0 75 0
29JUN27 41.00 C 0.00 0.00 0.00 4.86 +0.74 30 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 4.43 +0.60 30 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 4.01 +0.54 30 0 66 0
29JUN27 44.00 C 0.00 0.00 0.00 3.65 +0.52 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 3.31 +0.47 30 0 46 0
29JUN27 46.00 C 0.00 0.00 0.00 3.00 +0.45 30 0 85 0
29JUN27 47.00 C 0.00 0.00 0.00 2.69 +0.39 30 0 45 0
29JUN27 48.00 C 0.00 0.00 0.00 2.46 +0.44 30 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.13 +0.28 29 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 1.92 +0.26 29 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 1.49 +0.24 29 0 5 0
29JUN27 55.00 C 0.00 0.00 0.00 1.14 +0.19 29 0 0 0
29JUN27 57.50 C 0.94 0.94 0.94 0.88 +0.16 29 5 12 0
29JUN27 60.00 C 0.00 0.00 0.00 0.69 +0.15 30 0 59 0
29JUN27 62.50 C 0.00 0.00 0.00 0.54 +0.14 30 0 56 0
29JUN27 65.00 C 0.00 0.00 0.00 0.40 +0.10 30 0 31 0
TOTAL CALL 1,156 24,462 +496
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 0.00 40 0 4 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 -0.02 31 0 15 0
30JUL26 35.00 P 0.12 0.12 0.12 0.03 -0.04 32 45 49 +35
30JUL26 36.00 P 0.00 0.00 0.00 0.06 -0.08 30 0 334 0
30JUL26 37.00 P 0.00 0.00 0.00 0.14 -0.14 31 0 29 0
30JUL26 38.00 P 0.33 0.33 0.33 0.27 -0.24 31 100 498 +100
30JUL26 39.00 P 0.83 0.83 0.83 0.49 -0.34 31 15 674 +15
30JUL26 40.00 P 1.00 1.00 0.85 0.83 -0.42 31 15 693 +4
30JUL26 41.00 P 1.75 1.75 1.26 1.27 -0.54 31 42 389 +15
30JUL26 42.00 P 0.00 0.00 0.00 1.82 -0.65 30 0 500 0
30JUL26 43.00 P 0.00 0.00 0.00 2.49 -0.81 30 0 1,235 0
30JUL26 44.00 P 0.00 0.00 0.00 3.27 -0.88 30 0 933 0
30JUL26 45.00 P 4.37 4.37 4.37 4.13 -0.93 30 10 796 0
30JUL26 46.00 P 0.00 0.00 0.00 5.04 -0.98 30 0 472 0
30JUL26 47.00 P 0.00 0.00 0.00 6.18 -0.82 43 0 720 0
30JUL26 48.00 P 0.00 0.00 0.00 7.06 -0.94 40 0 36 0
30JUL26 49.00 P 0.00 0.00 0.00 8.03 -0.97 41 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 9.03 -0.97 45 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 11.53 -0.97 54 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 14.03 -0.97 62 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 16.52 -0.98 68 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 19.03 -1.09 77 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 21.57 -0.93 89 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.99 -1.01 81 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 26.57 -0.93 102 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 29.26 -0.74 126 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.03 -0.02 31 0 47 0
28AUG26 33.00 P 0.00 0.00 0.00 0.05 -0.04 30 0 373 0
28AUG26 34.00 P 0.20 0.21 0.20 0.09 -0.07 30 90 109 +90
28AUG26 35.00 P 0.00 0.00 0.00 0.16 -0.12 30 0 50 0
28AUG26 36.00 P 0.00 0.00 0.00 0.28 -0.17 30 0 418 0
28AUG26 37.00 P 0.00 0.00 0.00 0.45 -0.23 30 0 260 0
28AUG26 38.00 P 0.00 0.00 0.00 0.68 -0.31 30 0 279 0
28AUG26 39.00 P 0.00 0.00 0.00 0.99 -0.37 30 0 556 0
28AUG26 40.00 P 0.00 0.00 0.00 1.38 -0.42 31 0 399 0
28AUG26 41.00 P 0.00 0.00 0.00 1.83 -0.50 30 0 463 0
28AUG26 42.00 P 0.00 0.00 0.00 2.35 -0.60 30 0 263 0
28AUG26 43.00 P 0.00 0.00 0.00 2.94 -0.77 29 0 297 0
28AUG26 44.00 P 0.00 0.00 0.00 3.69 -0.92 30 0 364 0
28AUG26 45.00 P 0.00 0.00 0.00 4.47 -0.84 30 0 210 0
28AUG26 46.00 P 0.00 0.00 0.00 5.29 -0.84 30 0 296 0
28AUG26 47.00 P 0.00 0.00 0.00 6.18 -0.87 30 0 380 0
28AUG26 48.00 P 0.00 0.00 0.00 7.22 -0.78 35 0 192 0
28AUG26 49.00 P 0.00 0.00 0.00 8.23 -0.78 38 0 61 0
28AUG26 50.00 P 0.00 0.00 0.00 9.27 -0.73 43 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.57 -0.93 42 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 14.07 -0.93 48 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.57 -0.93 53 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 19.07 -1.05 58 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.57 -0.93 63 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 24.07 -0.93 68 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.57 -0.93 73 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 29.26 -0.74 88 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 37 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 0.01 0.00 34 0 10 0
29SEP26 28.00 P 0.00 0.00 0.00 0.01 -0.01 32 0 15 0
29SEP26 29.00 P 0.00 0.00 0.00 0.02 -0.01 32 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 6 0
29SEP26 31.00 P 0.00 0.00 0.00 0.05 -0.04 30 0 100 0
29SEP26 32.00 P 0.00 0.00 0.00 0.09 -0.06 30 0 127 0
29SEP26 33.00 P 0.00 0.00 0.00 0.15 -0.08 30 0 36 0
29SEP26 34.00 P 0.00 0.00 0.00 0.24 -0.12 30 0 133 0
29SEP26 35.00 P 0.00 0.00 0.00 0.36 -0.17 30 0 425 0
29SEP26 36.00 P 0.00 0.00 0.00 0.54 -0.22 30 0 390 0
29SEP26 37.00 P 0.00 0.00 0.00 0.76 -0.29 30 0 1,014 0
29SEP26 38.00 P 0.00 0.00 0.00 1.05 -0.35 30 0 698 0
29SEP26 39.00 P 1.69 1.69 1.49 1.40 -0.42 30 77 652 +8
29SEP26 40.00 P 1.95 2.02 1.84 1.82 -0.44 30 60 255 +60
29SEP26 41.00 P 0.00 0.00 0.00 2.30 -0.48 30 0 575 0
29SEP26 42.00 P 2.96 2.96 2.96 2.84 -0.53 30 15 323 -15
29SEP26 43.00 P 0.00 0.00 0.00 3.41 -0.67 30 0 155 0
29SEP26 44.00 P 0.00 0.00 0.00 4.07 -0.74 30 0 357 0
29SEP26 45.00 P 0.00 0.00 0.00 4.80 -0.95 30 0 257 0
29SEP26 46.00 P 0.00 0.00 0.00 5.57 -0.84 30 0 522 0
29SEP26 47.00 P 0.00 0.00 0.00 6.40 -0.98 30 0 2,672 0
29SEP26 48.00 P 0.00 0.00 0.00 7.39 -0.84 32 0 659 0
29SEP26 49.00 P 0.00 0.00 0.00 8.23 -0.94 32 0 67 0
29SEP26 50.00 P 0.00 0.00 0.00 9.30 -0.75 36 0 15 0
29SEP26 52.50 P 0.00 0.00 0.00 11.57 -0.93 35 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 14.07 -0.93 40 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.57 -0.93 44 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 19.07 -1.05 49 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.57 -0.93 53 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 24.07 -0.93 57 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.57 -0.93 60 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 29.26 -0.74 72 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.12 -0.05 30 0 90 0
29OCT26 32.00 P 0.00 0.00 0.00 0.18 -0.08 30 0 110 0
29OCT26 33.00 P 0.00 0.00 0.00 0.28 -0.11 30 0 30 0
29OCT26 34.00 P 0.64 0.64 0.64 0.40 -0.16 30 110 155 +110
29OCT26 35.00 P 0.00 0.00 0.00 0.57 -0.19 30 0 45 0
29OCT26 36.00 P 0.00 0.00 0.00 0.78 -0.24 30 0 133 0
29OCT26 37.00 P 0.00 0.00 0.00 1.04 -0.31 30 0 105 0
29OCT26 38.00 P 0.00 0.00 0.00 1.37 -0.36 30 0 49 0
29OCT26 39.00 P 0.00 0.00 0.00 1.75 -0.42 30 0 15 0
29OCT26 40.00 P 0.00 0.00 0.00 2.19 -0.47 31 0 303 0
29OCT26 41.00 P 0.00 0.00 0.00 2.68 -0.52 31 0 158 0
29OCT26 42.00 P 3.82 3.82 3.82 3.25 -0.53 31 15 205 +15
29OCT26 43.00 P 3.84 3.84 3.84 3.84 -0.54 31 15 15 +15
29OCT26 44.00 P 0.00 0.00 0.00 4.39 -0.70 30 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.10 -0.75 30 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 5.85 -0.78 30 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.83 -0.82 33 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.69 -0.89 33 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.57 -0.91 34 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.44 -0.96 34 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.13 -0.07 28 0 44 0
30DEC26 30.00 P 0.00 0.00 0.00 0.20 -0.10 28 0 18 0
30DEC26 31.00 P 0.00 0.00 0.00 0.30 -0.13 28 0 49 0
30DEC26 32.00 P 0.00 0.00 0.00 0.43 -0.16 28 0 35 0
30DEC26 33.00 P 0.00 0.00 0.00 0.59 -0.20 28 0 60 0
30DEC26 34.00 P 0.00 0.00 0.00 0.78 -0.27 28 0 16 0
30DEC26 35.00 P 0.00 0.00 0.00 1.04 -0.31 28 0 35 0
30DEC26 36.00 P 0.00 0.00 0.00 1.34 -0.33 28 0 92 0
30DEC26 37.00 P 0.00 0.00 0.00 1.69 -0.34 28 0 34 0
30DEC26 38.00 P 0.00 0.00 0.00 2.09 -0.34 28 0 71 0
30DEC26 39.00 P 2.81 2.81 2.72 2.50 -0.39 28 44 334 +30
30DEC26 40.00 P 3.36 3.36 3.36 2.96 -0.47 28 15 340 +11
30DEC26 41.00 P 0.00 0.00 0.00 3.48 -0.53 28 0 417 0
30DEC26 42.00 P 0.00 0.00 0.00 3.99 -0.77 27 0 70 0
30DEC26 43.00 P 0.00 0.00 0.00 4.74 -0.72 28 0 134 0
30DEC26 44.00 P 0.00 0.00 0.00 5.44 -0.74 28 0 49 0
30DEC26 45.00 P 0.00 0.00 0.00 6.15 -0.79 28 0 140 0
30DEC26 46.00 P 0.00 0.00 0.00 6.88 -0.62 27 0 178 0
30DEC26 47.00 P 0.00 0.00 0.00 7.66 -0.66 27 0 93 0
30DEC26 48.00 P 0.00 0.00 0.00 8.47 -0.69 27 0 170 0
30DEC26 49.00 P 0.00 0.00 0.00 9.20 -0.77 25 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 10.25 -0.66 28 0 56 0
30DEC26 52.50 P 0.00 0.00 0.00 12.50 -0.70 28 0 15 0
30DEC26 55.00 P 0.00 0.00 0.00 14.72 -0.94 23 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 17.10 -0.85 0 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 19.59 -0.89 0 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 22.11 -0.79 25 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 24.55 -0.81 0 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 27.03 -0.79 0 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 29.36 -0.99 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.62 -0.13 29 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 0.81 -0.15 29 0 4,001 0
30MAR27 33.00 P 0.00 0.00 0.00 1.03 -0.17 29 0 111 0
30MAR27 34.00 P 0.00 0.00 0.00 1.28 -0.18 29 0 117 0
30MAR27 35.00 P 0.00 0.00 0.00 1.54 -0.22 28 0 33 0
30MAR27 36.00 P 0.00 0.00 0.00 1.85 -0.27 28 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 2.20 -0.31 28 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 2.60 -0.37 28 0 21 0
30MAR27 39.00 P 0.00 0.00 0.00 3.06 -0.39 28 0 6 0
30MAR27 40.00 P 0.00 0.00 0.00 3.54 -0.45 28 0 202 0
30MAR27 41.00 P 0.00 0.00 0.00 4.08 -0.61 28 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 4.64 -0.53 27 0 660 0
30MAR27 43.00 P 0.00 0.00 0.00 5.25 -0.55 27 0 6 0
30MAR27 44.00 P 0.00 0.00 0.00 5.91 -0.57 27 0 9 0
30MAR27 45.00 P 0.00 0.00 0.00 6.60 -0.58 27 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 7.35 -0.58 27 0 32 0
30MAR27 47.00 P 0.00 0.00 0.00 8.04 -0.65 27 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 8.79 -0.69 26 0 15 0
30MAR27 49.00 P 0.00 0.00 0.00 9.71 -0.58 27 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 10.54 -0.60 27 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 12.67 -0.69 27 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.92 -0.80 26 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.23 -0.84 24 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.62 -0.86 18 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.11 -0.89 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 24.55 -0.91 0 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 27.03 -0.79 0 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.37 -0.98 0 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.02 -0.10 30 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.26 -0.13 30 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.52 -0.16 30 0 2 0
29JUN27 34.00 P 0.00 0.00 0.00 1.83 -0.19 30 0 1 0
29JUN27 35.00 P 0.00 0.00 0.00 2.13 -0.22 30 0 52 0
29JUN27 36.00 P 0.00 0.00 0.00 2.45 -0.27 29 0 37 0
29JUN27 37.00 P 0.00 0.00 0.00 2.83 -0.42 29 0 10 0
29JUN27 38.00 P 0.00 0.00 0.00 3.24 -0.32 29 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.71 -0.43 29 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.25 -0.42 29 0 34 0
29JUN27 41.00 P 0.00 0.00 0.00 4.77 -0.46 29 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 5.34 -0.37 29 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 5.96 -0.40 29 0 60 0
29JUN27 44.00 P 0.00 0.00 0.00 6.60 -0.41 29 0 30 0
29JUN27 45.00 P 0.00 0.00 0.00 7.25 -0.44 29 0 105 0
29JUN27 46.00 P 0.00 0.00 0.00 7.95 -0.46 29 0 91 0
29JUN27 47.00 P 0.00 0.00 0.00 8.64 -0.51 29 0 128 0
29JUN27 48.00 P 0.00 0.00 0.00 9.38 -0.55 28 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 10.14 -0.64 28 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 10.94 -0.62 28 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.00 -0.73 28 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.19 -0.76 28 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 17.51 -0.73 28 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 19.94 -0.67 30 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.13 -0.87 24 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.55 -0.97 0 0 0 0
TOTAL PUT 668 31,663 +493
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$ 8.23
30JUL26 4.80 C 0.00 0.00 0.00 3.45 +0.20 100 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 3.34 +0.16 67 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 3.27 +0.21 112 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 3.02 +0.23 102 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.74 +0.19 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 2.56 +0.28 102 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.29 +0.23 84 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.03 +0.22 71 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 1.75 +0.19 46 0 8 0
30JUL26 6.75 C 1.54 1.54 1.54 1.54 +0.20 58 1 110 0
30JUL26 7.00 C 0.00 0.00 0.00 1.34 +0.22 62 0 355 0
30JUL26 7.25 C 1.16 1.40 1.09 1.13 +0.20 60 16 637 -16
30JUL26 7.50 C 0.91 0.91 0.91 0.94 +0.18 59 2 950 0
30JUL26 7.75 C 0.95 0.95 0.95 0.77 +0.16 59 1 513 0
30JUL26 8.00 C 0.62 0.79 0.58 0.62 +0.12 58 482 1,481 -196
30JUL26 8.25 C 0.52 0.68 0.49 0.50 +0.11 59 163 1,180 +52
30JUL26 8.50 C 0.42 0.55 0.38 0.40 +0.09 60 46 1,389 +6
30JUL26 8.75 C 0.34 0.46 0.30 0.31 +0.08 60 110 304 +18
30JUL26 9.00 C 0.25 0.37 0.24 0.24 +0.06 60 424 1,034 +18
30JUL26 9.25 C 0.00 0.00 0.00 0.18 +0.05 60 0 345 0
30JUL26 9.50 C 0.20 0.20 0.20 0.13 +0.03 59 8 860 0
30JUL26 9.75 C 0.16 0.16 0.15 0.10 +0.03 60 2 315 0
30JUL26 10.00 C 0.13 0.16 0.10 0.07 +0.02 60 375 994 +357
30JUL26 10.50 C 0.09 0.10 0.07 0.04 +0.01 61 220 274 +84
30JUL26 11.00 C 0.06 0.07 0.05 0.02 0.00 61 300 491 +255
30JUL26 11.50 C 0.05 0.05 0.04 0.01 0.00 61 99 260 +85
30JUL26 12.00 C 0.05 0.05 0.05 0.01 0.00 68 45 375 +45
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 74 0 447 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 80 0 366 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 20 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 91 0 137 0
28AUG26 4.80 C 0.00 0.00 0.00 3.51 +0.25 92 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 3.34 +0.16 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 3.28 +0.18 74 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 3.02 +0.20 62 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.83 +0.24 77 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 2.56 +0.20 65 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.32 +0.19 61 0 10 0
28AUG26 6.25 C 0.00 0.00 0.00 2.12 +0.24 64 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 1.88 +0.25 59 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 1.66 +0.24 56 0 124 0
28AUG26 7.00 C 0.00 0.00 0.00 1.49 +0.23 59 0 381 0
28AUG26 7.25 C 0.00 0.00 0.00 1.28 +0.20 55 0 355 0
28AUG26 7.50 C 0.00 0.00 0.00 1.10 +0.17 54 0 372 0
28AUG26 7.75 C 0.92 1.00 0.92 0.95 +0.15 54 4 553 0
28AUG26 8.00 C 0.88 0.97 0.82 0.82 +0.12 55 589 639 -30
28AUG26 8.25 C 0.74 0.86 0.66 0.70 +0.12 55 95 827 +4
28AUG26 8.50 C 0.60 0.76 0.59 0.61 +0.12 56 105 1,129 +74
28AUG26 8.75 C 0.48 0.60 0.48 0.51 +0.09 56 20 786 -1
28AUG26 9.00 C 0.46 0.54 0.44 0.43 +0.08 56 14 674 -3
28AUG26 9.25 C 0.00 0.00 0.00 0.35 +0.06 55 0 612 0
28AUG26 9.50 C 0.31 0.31 0.31 0.29 +0.05 55 1 746 +1
28AUG26 9.75 C 0.33 0.33 0.33 0.24 +0.05 56 5 1,273 +5
28AUG26 10.00 C 0.22 0.22 0.22 0.19 +0.03 55 18 1,012 0
28AUG26 10.50 C 0.00 0.00 0.00 0.13 +0.03 56 0 246 0
28AUG26 11.00 C 0.00 0.00 0.00 0.09 +0.02 56 0 210 0
28AUG26 11.50 C 0.14 0.14 0.11 0.06 +0.02 57 105 240 +105
29SEP26 4.80 C 0.00 0.00 0.00 3.51 +0.23 70 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 3.38 +0.20 55 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.28 +0.18 53 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.08 +0.26 64 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.83 +0.21 58 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.56 +0.20 48 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.39 +0.22 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.19 +0.24 58 0 4 0
29SEP26 6.50 C 0.00 0.00 0.00 1.99 +0.26 57 0 35 0
29SEP26 6.75 C 0.00 0.00 0.00 1.70 +0.15 47 0 369 0
29SEP26 7.00 C 0.00 0.00 0.00 1.53 +0.17 49 0 241 0
29SEP26 7.25 C 0.00 0.00 0.00 1.36 +0.15 49 0 148 0
29SEP26 7.50 C 1.40 1.40 1.40 1.23 +0.18 51 1 498 -1
29SEP26 7.75 C 1.12 1.12 1.12 1.08 +0.16 51 1 905 0
29SEP26 8.00 C 0.00 0.00 0.00 0.95 +0.14 51 0 954 0
29SEP26 8.25 C 0.85 0.85 0.84 0.84 +0.14 52 36 867 0
29SEP26 8.50 C 0.00 0.00 0.00 0.74 +0.12 52 0 892 0
29SEP26 8.75 C 0.74 0.74 0.67 0.65 +0.11 52 80 1,613 0
29SEP26 9.00 C 0.58 0.61 0.57 0.57 +0.10 53 672 3,648 +2
29SEP26 9.25 C 0.51 0.51 0.51 0.50 +0.09 53 3 343 +3
29SEP26 9.50 C 0.45 0.50 0.45 0.44 +0.09 54 43 696 +33
29SEP26 9.75 C 0.00 0.00 0.00 0.38 +0.08 54 0 581 0
29SEP26 10.00 C 0.00 0.00 0.00 0.32 +0.07 53 0 1,035 0
29SEP26 10.50 C 0.00 0.00 0.00 0.23 +0.05 53 0 721 0
29SEP26 11.00 C 0.22 0.22 0.22 0.17 +0.04 53 5 1,209 0
29SEP26 11.50 C 0.00 0.00 0.00 0.12 +0.03 53 0 302 0
29SEP26 12.00 C 0.00 0.00 0.00 0.09 +0.02 54 0 410 0
29SEP26 12.50 C 0.00 0.00 0.00 0.06 +0.01 53 0 510 0
29SEP26 13.00 C 0.00 0.00 0.00 0.05 +0.02 54 0 264 0
29SEP26 13.50 C 0.00 0.00 0.00 0.03 +0.01 53 0 569 0
29SEP26 14.00 C 0.00 0.00 0.00 0.02 +0.01 52 0 428 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 50 0 270 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 53 0 131 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 90 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 57 0 280 0
29OCT26 4.90 C 0.00 0.00 0.00 3.38 +0.20 47 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 3.28 +0.18 45 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 3.08 +0.26 57 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.88 +0.25 61 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.66 +0.25 59 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.39 +0.19 51 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.19 +0.19 52 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.99 +0.19 51 0 24 0
29OCT26 6.75 C 0.00 0.00 0.00 1.75 +0.12 47 0 17 0
29OCT26 7.00 C 0.00 0.00 0.00 1.58 +0.13 48 0 30 0
29OCT26 7.25 C 0.00 0.00 0.00 1.42 +0.13 48 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.34 +0.22 53 0 0 0
29OCT26 7.75 C 1.13 1.13 1.13 1.15 +0.14 50 20 20 +20
29OCT26 8.00 C 1.00 1.00 1.00 1.05 +0.15 51 30 30 +30
29OCT26 8.25 C 0.98 0.98 0.98 0.93 +0.13 51 10 50 +10
29OCT26 8.50 C 0.00 0.00 0.00 0.83 +0.12 52 0 95 0
29OCT26 8.75 C 0.00 0.00 0.00 0.74 +0.12 52 0 200 0
29OCT26 9.00 C 0.00 0.00 0.00 0.65 +0.11 52 0 2 0
29OCT26 9.25 C 0.00 0.00 0.00 0.57 +0.10 51 0 0 0
29OCT26 9.50 C 0.51 0.51 0.51 0.50 +0.09 51 2 33 +2
29OCT26 9.75 C 0.46 0.48 0.46 0.44 +0.09 52 300 300 +300
29OCT26 10.00 C 0.00 0.00 0.00 0.38 - 51 0 0 -
29OCT26 10.50 C 0.00 0.00 0.00 0.29 - 51 0 0 -
30DEC26 4.80 C 0.00 0.00 0.00 3.52 +0.20 56 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 3.43 +0.21 56 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 3.33 +0.19 54 0 25 0
30DEC26 5.25 C 0.00 0.00 0.00 3.11 +0.21 54 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.88 +0.21 52 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.66 +0.15 50 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.45 +0.18 49 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.23 +0.13 47 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.13 +0.22 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.96 +0.20 53 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.74 +0.14 49 0 356 0
30DEC26 7.25 C 0.00 0.00 0.00 1.58 +0.14 49 0 115 0
30DEC26 7.50 C 0.00 0.00 0.00 1.47 +0.16 50 0 206 0
30DEC26 7.75 C 0.00 0.00 0.00 1.34 +0.17 50 0 123 0
30DEC26 8.00 C 0.00 0.00 0.00 1.23 +0.15 51 0 211 0
30DEC26 8.25 C 1.10 1.10 1.10 1.14 +0.15 51 5 189 0
30DEC26 8.50 C 0.00 0.00 0.00 1.02 +0.14 51 0 310 0
30DEC26 8.75 C 0.00 0.00 0.00 0.94 +0.14 51 0 612 0
30DEC26 9.00 C 0.00 0.00 0.00 0.86 +0.13 51 0 213 0
30DEC26 9.25 C 0.00 0.00 0.00 0.77 +0.11 51 0 65 0
30DEC26 9.50 C 0.00 0.00 0.00 0.70 +0.11 51 0 703 0
30DEC26 9.75 C 0.00 0.00 0.00 0.64 +0.11 51 0 133 0
30DEC26 10.00 C 0.00 0.00 0.00 0.57 +0.09 51 0 231 0
30DEC26 10.50 C 0.00 0.00 0.00 0.47 +0.08 51 0 432 0
30DEC26 11.00 C 0.00 0.00 0.00 0.38 +0.07 51 0 115 0
30DEC26 11.50 C 0.00 0.00 0.00 0.31 +0.06 51 0 410 0
30DEC26 12.00 C 0.00 0.00 0.00 0.25 +0.05 51 0 59 0
30DEC26 12.50 C 0.00 0.00 0.00 0.20 +0.04 51 0 239 0
30DEC26 13.00 C 0.00 0.00 0.00 0.16 +0.03 50 0 100 0
30DEC26 13.50 C 0.00 0.00 0.00 0.13 +0.03 50 0 385 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 +0.03 51 0 30 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 +0.02 51 0 11 0
30DEC26 15.00 C 0.18 0.18 0.18 0.07 +0.02 51 20 134 +20
30MAR27 4.80 C 0.00 0.00 0.00 3.59 +0.23 55 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.51 +0.23 56 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 3.42 +0.22 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 3.22 +0.22 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 3.03 +0.22 54 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.83 +0.21 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.60 +0.16 50 0 175 0
30MAR27 6.25 C 0.00 0.00 0.00 2.44 +0.17 50 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.26 +0.14 49 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.10 +0.14 49 0 100 0
30MAR27 7.00 C 0.00 0.00 0.00 1.96 +0.14 49 0 120 0
30MAR27 7.25 C 0.00 0.00 0.00 1.83 +0.13 49 0 100 0
30MAR27 7.50 C 0.00 0.00 0.00 1.69 +0.12 49 0 204 0
30MAR27 7.75 C 0.00 0.00 0.00 1.61 +0.15 50 0 32 0
30MAR27 8.00 C 0.00 0.00 0.00 1.46 +0.11 49 0 6 0
30MAR27 8.25 C 0.00 0.00 0.00 1.36 +0.09 49 0 291 0
30MAR27 8.50 C 0.00 0.00 0.00 1.28 +0.09 50 0 163 0
30MAR27 8.75 C 0.00 0.00 0.00 1.19 +0.09 50 0 1 0
30MAR27 9.00 C 0.00 0.00 0.00 1.11 +0.09 50 0 6 0
30MAR27 9.25 C 0.00 0.00 0.00 1.02 +0.08 50 0 6 0
30MAR27 9.50 C 0.00 0.00 0.00 0.94 +0.07 50 0 3 0
30MAR27 9.75 C 0.00 0.00 0.00 0.87 +0.06 50 0 2 0
30MAR27 10.00 C 0.00 0.00 0.00 0.81 +0.07 50 0 4 0
30MAR27 10.50 C 0.00 0.00 0.00 0.69 +0.05 50 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.59 +0.05 49 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.50 +0.04 49 0 25 0
30MAR27 12.00 C 0.49 0.49 0.49 0.43 +0.04 49 1 17 +1
30MAR27 12.50 C 0.00 0.00 0.00 0.36 +0.02 49 0 19 0
30MAR27 13.00 C 0.00 0.00 0.00 0.31 +0.02 49 0 31 0
30MAR27 13.50 C 0.00 0.00 0.00 0.26 +0.02 49 0 96 0
30MAR27 14.00 C 0.00 0.00 0.00 0.23 +0.02 49 0 30 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 +0.01 49 0 181 0
29JUN27 4.80 C 0.00 0.00 0.00 3.68 +0.22 54 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.60 +0.22 54 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.53 +0.24 54 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 3.29 +0.18 51 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 3.14 +0.21 52 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.92 +0.16 49 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.75 +0.17 49 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.58 +0.14 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.41 +0.13 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.33 +0.19 50 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.13 +0.13 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.01 +0.13 48 0 59 0
29JUN27 7.50 C 1.96 1.96 1.96 1.92 +0.16 49 12 22 +12
29JUN27 7.75 C 1.97 1.97 1.97 1.80 +0.16 49 14 15 +14
29JUN27 8.00 C 0.00 0.00 0.00 1.69 +0.14 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.59 +0.13 49 0 5 0
29JUN27 8.50 C 0.00 0.00 0.00 1.50 +0.13 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.41 +0.14 49 0 2 0
29JUN27 9.00 C 0.00 0.00 0.00 1.33 +0.12 50 0 6 0
29JUN27 9.25 C 0.00 0.00 0.00 1.25 +0.11 49 0 4 0
29JUN27 9.50 C 0.00 0.00 0.00 1.18 +0.13 50 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.11 +0.11 50 0 11 0
29JUN27 10.00 C 0.00 0.00 0.00 1.05 - 50 0 0 -
29JUN27 10.50 C 0.00 0.00 0.00 0.93 - 50 0 0 -
TOTAL CALL 4,505 49,216 +1,309
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 77 0 365 0
30JUL26 5.75 P 0.01 0.01 0.01 0.01 0.00 70 1 428 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 -0.01 62 0 917 0
30JUL26 6.25 P 0.00 0.00 0.00 0.02 -0.01 62 0 1,134 0
30JUL26 6.50 P 0.04 0.04 0.03 0.03 -0.02 60 27 978 -25
30JUL26 6.75 P 0.04 0.05 0.04 0.05 -0.02 59 87 900 +9
30JUL26 7.00 P 0.07 0.08 0.06 0.08 -0.03 58 138 786 -53
30JUL26 7.25 P 0.12 0.13 0.10 0.13 -0.05 59 172 840 -17
30JUL26 7.50 P 0.15 0.19 0.13 0.19 -0.06 58 44 1,232 0
30JUL26 7.75 P 0.24 0.27 0.24 0.27 -0.09 58 234 572 +111
30JUL26 8.00 P 0.36 0.36 0.36 0.37 -0.11 58 30 931 +30
30JUL26 8.25 P 0.00 0.00 0.00 0.50 -0.14 59 0 64 0
30JUL26 8.50 P 0.60 0.67 0.50 0.65 -0.16 60 120 180 +120
30JUL26 8.75 P 0.73 0.73 0.73 0.82 -0.17 61 80 367 0
30JUL26 9.00 P 0.80 0.80 0.80 1.01 -0.18 62 1 64 +1
30JUL26 9.25 P 1.14 1.14 1.14 1.19 -0.21 61 30 224 +30
30JUL26 9.50 P 0.00 0.00 0.00 1.42 -0.20 65 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 1.63 -0.21 65 0 23 0
30JUL26 10.00 P 0.00 0.00 0.00 1.87 -0.22 69 0 15 0
30JUL26 10.50 P 0.00 0.00 0.00 2.35 -0.22 76 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.82 -0.21 78 0 2 0
30JUL26 11.50 P 0.00 0.00 0.00 3.28 -0.23 69 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.79 -0.21 82 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.28 -0.22 83 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.81 -0.19 106 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.27 -0.23 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.80 -0.20 115 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 63 0 3 0
28AUG26 5.25 P 0.02 0.02 0.02 0.01 -0.01 57 150 195 0
28AUG26 5.50 P 0.00 0.00 0.00 0.02 -0.01 58 0 229 0
28AUG26 5.75 P 0.00 0.00 0.00 0.03 -0.01 57 0 528 0
28AUG26 6.00 P 0.00 0.00 0.00 0.05 -0.01 57 0 884 0
28AUG26 6.25 P 0.07 0.07 0.07 0.07 -0.02 56 1 1,222 0
28AUG26 6.50 P 0.10 0.10 0.10 0.10 -0.03 55 52 512 -2
28AUG26 6.75 P 0.00 0.00 0.00 0.14 -0.04 55 0 1,625 0
28AUG26 7.00 P 0.18 0.18 0.17 0.19 -0.05 54 14 704 +5
28AUG26 7.25 P 0.26 0.26 0.26 0.25 -0.07 53 200 723 -60
28AUG26 7.50 P 0.34 0.34 0.33 0.34 -0.08 54 171 756 +150
28AUG26 7.75 P 0.33 0.33 0.33 0.43 -0.10 53 2 592 0
28AUG26 8.00 P 0.56 0.57 0.55 0.55 -0.11 54 207 247 +197
28AUG26 8.25 P 0.64 0.67 0.64 0.68 -0.13 54 60 90 +60
28AUG26 8.50 P 0.00 0.00 0.00 0.83 -0.14 55 0 0 0
28AUG26 8.75 P 1.01 1.01 1.00 1.00 -0.15 56 4 0 0
28AUG26 9.00 P 0.00 0.00 0.00 1.17 -0.17 57 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 1.35 -0.18 57 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 1.55 -0.19 58 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 1.76 -0.20 59 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 1.97 -0.21 59 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.41 -0.23 61 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.87 -0.20 63 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.37 -0.17 69 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 53 0 150 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 51 0 35 0
29SEP26 5.00 P 0.00 0.00 0.00 0.02 0.00 55 0 134 0
29SEP26 5.25 P 0.00 0.00 0.00 0.03 -0.01 54 0 466 0
29SEP26 5.50 P 0.00 0.00 0.00 0.04 -0.01 53 0 595 0
29SEP26 5.75 P 0.08 0.08 0.08 0.07 -0.01 55 400 956 -8
29SEP26 6.00 P 0.00 0.00 0.00 0.09 -0.02 53 0 731 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 -0.02 53 0 2,443 0
29SEP26 6.50 P 0.15 0.15 0.15 0.17 -0.04 52 30 1,045 -30
29SEP26 6.75 P 0.00 0.00 0.00 0.23 -0.04 53 0 1,194 0
29SEP26 7.00 P 0.00 0.00 0.00 0.29 -0.06 52 0 2,914 0
29SEP26 7.25 P 0.00 0.00 0.00 0.37 -0.06 52 0 921 0
29SEP26 7.50 P 0.39 0.48 0.39 0.47 -0.08 53 212 873 +194
29SEP26 7.75 P 0.57 0.57 0.57 0.58 -0.09 53 100 397 +100
29SEP26 8.00 P 0.67 0.67 0.67 0.70 -0.10 53 1 415 -1
29SEP26 8.25 P 0.72 0.72 0.72 0.84 -0.11 54 54 3,331 +17
29SEP26 8.50 P 0.00 0.00 0.00 0.99 -0.12 54 0 762 0
29SEP26 8.75 P 0.00 0.00 0.00 1.15 -0.12 55 0 241 0
29SEP26 9.00 P 1.30 1.30 1.30 1.32 -0.13 55 30 107 +30
29SEP26 9.25 P 0.00 0.00 0.00 1.50 -0.14 56 0 94 0
29SEP26 9.50 P 0.00 0.00 0.00 1.69 -0.15 56 0 132 0
29SEP26 9.75 P 0.00 0.00 0.00 1.89 -0.15 57 0 68 0
29SEP26 10.00 P 0.00 0.00 0.00 2.09 -0.17 57 0 25 0
29SEP26 10.50 P 0.00 0.00 0.00 2.52 -0.18 59 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.97 -0.19 61 0 50 0
29SEP26 11.50 P 0.00 0.00 0.00 3.44 -0.13 64 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.85 -0.22 59 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.38 -0.22 67 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.85 -0.18 68 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.31 -0.24 65 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.82 -0.18 71 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.27 -0.23 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.77 -0.23 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.27 -0.23 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.79 -0.21 77 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.03 0.00 51 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.04 0.00 53 0 30 0
29OCT26 5.25 P 0.00 0.00 0.00 0.06 0.00 53 0 54 0
29OCT26 5.50 P 0.00 0.00 0.00 0.08 -0.01 52 0 75 0
29OCT26 5.75 P 0.00 0.00 0.00 0.11 -0.02 51 0 30 0
29OCT26 6.00 P 0.00 0.00 0.00 0.15 -0.02 51 0 75 0
29OCT26 6.25 P 0.00 0.00 0.00 0.20 -0.03 51 0 345 0
29OCT26 6.50 P 0.22 0.22 0.22 0.25 -0.05 50 30 42 +30
29OCT26 6.75 P 0.00 0.00 0.00 0.32 -0.05 50 0 17 0
29OCT26 7.00 P 0.00 0.00 0.00 0.39 -0.06 49 0 90 0
29OCT26 7.25 P 0.49 0.49 0.49 0.48 -0.08 50 2 296 0
29OCT26 7.50 P 0.00 0.00 0.00 0.59 -0.07 50 0 195 0
29OCT26 7.75 P 0.00 0.00 0.00 0.70 -0.09 50 0 32 0
29OCT26 8.00 P 0.85 0.85 0.85 0.83 -0.10 50 45 142 +45
29OCT26 8.25 P 0.00 0.00 0.00 0.97 -0.11 50 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.12 -0.12 50 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.28 -0.14 50 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.47 -0.12 52 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.66 -0.13 52 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.85 -0.14 53 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.02 -0.20 52 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 2.26 - 54 0 0 -
29OCT26 10.50 P 0.00 0.00 0.00 2.68 - 56 0 0 -
30DEC26 4.80 P 0.00 0.00 0.00 0.07 0.00 52 0 94 0
30DEC26 4.90 P 0.00 0.00 0.00 0.08 0.00 52 0 554 0
30DEC26 5.00 P 0.00 0.00 0.00 0.09 -0.01 51 0 789 0
30DEC26 5.25 P 0.00 0.00 0.00 0.12 -0.01 51 0 193 0
30DEC26 5.50 P 0.00 0.00 0.00 0.16 -0.01 51 0 347 0
30DEC26 5.75 P 0.00 0.00 0.00 0.20 -0.03 50 0 176 0
30DEC26 6.00 P 0.00 0.00 0.00 0.25 -0.04 50 0 180 0
30DEC26 6.25 P 0.00 0.00 0.00 0.31 -0.04 50 0 286 0
30DEC26 6.50 P 0.00 0.00 0.00 0.38 -0.05 50 0 576 0
30DEC26 6.75 P 0.00 0.00 0.00 0.46 -0.05 49 0 454 0
30DEC26 7.00 P 0.00 0.00 0.00 0.55 -0.06 49 0 440 0
30DEC26 7.25 P 0.00 0.00 0.00 0.65 -0.07 49 0 193 0
30DEC26 7.50 P 0.00 0.00 0.00 0.76 -0.08 49 0 122 0
30DEC26 7.75 P 0.00 0.00 0.00 0.88 -0.09 49 0 14 0
30DEC26 8.00 P 0.00 0.00 0.00 1.01 -0.10 49 0 63 0
30DEC26 8.25 P 0.00 0.00 0.00 1.15 -0.13 49 0 36 0
30DEC26 8.50 P 0.00 0.00 0.00 1.31 -0.12 49 0 143 0
30DEC26 8.75 P 0.00 0.00 0.00 1.47 -0.14 50 0 15 0
30DEC26 9.00 P 0.00 0.00 0.00 1.64 -0.11 50 0 215 0
30DEC26 9.25 P 0.00 0.00 0.00 1.83 -0.13 51 0 81 0
30DEC26 9.50 P 0.00 0.00 0.00 2.00 -0.15 50 0 32 0
30DEC26 9.75 P 0.00 0.00 0.00 2.19 -0.16 51 0 30 0
30DEC26 10.00 P 0.00 0.00 0.00 2.38 -0.17 51 0 35 0
30DEC26 10.50 P 0.00 0.00 0.00 2.82 -0.13 53 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 3.24 -0.14 54 0 70 0
30DEC26 11.50 P 0.00 0.00 0.00 3.69 -0.13 55 0 133 0
30DEC26 12.00 P 0.00 0.00 0.00 4.12 -0.16 55 0 60 0
30DEC26 12.50 P 0.00 0.00 0.00 4.56 -0.16 55 0 120 0
30DEC26 13.00 P 0.00 0.00 0.00 4.99 -0.23 53 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.52 -0.17 59 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 6.00 -0.13 60 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.44 -0.22 58 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.93 -0.19 59 0 5 0
30MAR27 4.80 P 0.00 0.00 0.00 0.13 -0.02 50 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.14 -0.03 49 0 10 0
30MAR27 5.00 P 0.00 0.00 0.00 0.16 -0.03 50 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 0.20 -0.04 49 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.26 -0.04 50 0 30 0
30MAR27 5.75 P 0.31 0.31 0.31 0.31 -0.05 49 10 28 +10
30MAR27 6.00 P 0.35 0.35 0.35 0.39 -0.04 49 1 213 -1
30MAR27 6.25 P 0.00 0.00 0.00 0.46 -0.05 49 0 118 0
30MAR27 6.50 P 0.00 0.00 0.00 0.53 -0.07 48 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.62 -0.08 48 0 301 0
30MAR27 7.00 P 0.00 0.00 0.00 0.72 -0.08 48 0 128 0
30MAR27 7.25 P 0.84 0.84 0.84 0.82 -0.09 48 12 105 0
30MAR27 7.50 P 0.00 0.00 0.00 0.93 -0.11 47 0 101 0
30MAR27 7.75 P 1.06 1.06 1.06 1.07 -0.10 48 1 12 0
30MAR27 8.00 P 0.00 0.00 0.00 1.19 -0.13 48 0 3 0
30MAR27 8.25 P 0.00 0.00 0.00 1.34 -0.14 48 0 104 0
30MAR27 8.50 P 0.00 0.00 0.00 1.49 -0.15 48 0 105 0
30MAR27 8.75 P 0.00 0.00 0.00 1.68 -0.13 49 0 35 0
30MAR27 9.00 P 1.70 1.70 1.70 1.87 -0.10 50 3 2 -1
30MAR27 9.25 P 0.00 0.00 0.00 2.05 -0.07 51 0 1 0
30MAR27 9.50 P 0.00 0.00 0.00 2.21 -0.10 50 0 1 0
30MAR27 9.75 P 0.00 0.00 0.00 2.39 -0.12 50 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.58 -0.12 50 0 10 0
30MAR27 10.50 P 0.00 0.00 0.00 2.99 -0.10 52 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.40 -0.13 52 0 20 0
30MAR27 11.50 P 0.00 0.00 0.00 3.81 -0.13 52 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 4.25 -0.14 53 0 10 0
30MAR27 12.50 P 0.00 0.00 0.00 4.69 -0.14 53 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 5.14 -0.16 54 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.60 -0.16 54 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.06 -0.16 55 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.53 -0.17 56 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.20 -0.02 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.22 -0.02 49 0 63 0
29JUN27 5.00 P 0.00 0.00 0.00 0.24 -0.03 49 0 35 0
29JUN27 5.25 P 0.00 0.00 0.00 0.30 -0.03 49 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.37 -0.03 50 0 6 0
29JUN27 5.75 P 0.00 0.00 0.00 0.44 -0.04 49 0 33 0
29JUN27 6.00 P 0.00 0.00 0.00 0.52 -0.04 50 0 134 0
29JUN27 6.25 P 0.00 0.00 0.00 0.61 -0.04 50 0 33 0
29JUN27 6.50 P 0.00 0.00 0.00 0.70 -0.04 49 0 30 0
29JUN27 6.75 P 0.00 0.00 0.00 0.79 -0.06 49 0 57 0
29JUN27 7.00 P 0.00 0.00 0.00 0.90 -0.06 49 0 61 0
29JUN27 7.25 P 0.00 0.00 0.00 1.01 -0.07 49 0 25 0
29JUN27 7.50 P 0.00 0.00 0.00 1.13 -0.08 48 0 92 0
29JUN27 7.75 P 0.00 0.00 0.00 1.26 -0.09 48 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.40 -0.09 49 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 1.54 -0.10 48 0 47 0
29JUN27 8.50 P 0.00 0.00 0.00 1.70 -0.10 49 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 1.85 -0.12 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.02 -0.12 49 0 5 0
29JUN27 9.25 P 0.00 0.00 0.00 2.19 -0.13 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.39 -0.10 50 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.58 -0.10 50 0 0 0
29JUN27 10.00 P 2.70 2.70 2.70 2.76 - 50 5 5 -
29JUN27 10.50 P 0.00 0.00 0.00 3.15 - 51 0 0 -
TOTAL PUT 2,761 45,364 +941
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$ 6.72
30JUL26 4.80 C 0.00 0.00 0.00 1.93 +0.03 48 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.83 +0.02 43 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.73 +0.02 39 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.48 +0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.23 +0.02 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.98 +0.03 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.74 +0.02 26 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.52 +0.03 28 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 0.32 0.00 26 0 96 0
30JUL26 6.75 C 0.15 0.18 0.15 0.18 0.00 27 3 13 +3
30JUL26 7.00 C 0.00 0.00 0.00 0.09 0.00 27 0 112 0
30JUL26 7.25 C 0.00 0.00 0.00 0.04 -0.01 28 0 30 0
30JUL26 7.50 C 0.00 0.00 0.00 0.02 0.00 30 0 60 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 31 0 77 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 37 0 183 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 42 0 30 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 47 0 30 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 61 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 80 0 180 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.93 +0.02 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.74 +0.02 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.48 +0.01 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.25 +0.02 27 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.01 +0.01 26 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.76 -0.03 20 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.57 0.00 24 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.40 0.00 25 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.26 0.00 25 0 10 0
28AUG26 7.00 C 0.00 0.00 0.00 0.17 +0.01 26 0 101 0
28AUG26 7.25 C 0.00 0.00 0.00 0.10 0.00 26 0 180 0
28AUG26 7.50 C 0.00 0.00 0.00 0.06 0.00 27 0 30 0
28AUG26 7.75 C 0.00 0.00 0.00 0.03 0.00 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 28 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 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 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 54 0 180 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.93 0.00 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.74 0.00 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.51 0.00 24 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.25 0.00 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.01 -0.02 12 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.80 -0.01 21 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.64 0.00 25 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.46 0.00 24 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.33 0.00 24 0 570 0
29SEP26 7.00 C 0.00 0.00 0.00 0.22 -0.01 24 0 70 0
29SEP26 7.25 C 0.00 0.00 0.00 0.16 0.00 26 0 1,300 0
29SEP26 7.50 C 0.00 0.00 0.00 0.10 0.00 25 0 935 0
29SEP26 7.75 C 0.08 0.08 0.08 0.06 0.00 25 2 829 0
29SEP26 8.00 C 0.00 0.00 0.00 0.04 0.00 26 0 664 0
29SEP26 8.25 C 0.00 0.00 0.00 0.03 0.00 27 0 130 0
29SEP26 8.50 C 0.00 0.00 0.00 0.02 0.00 28 0 180 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 5 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 32 0 9 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 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 1.95 +0.02 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.85 +0.01 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.77 +0.03 24 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.51 0.00 0 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.28 +0.01 20 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.07 0.00 24 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.87 +0.01 25 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.69 0.00 25 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.53 +0.01 25 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.39 0.00 24 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.29 0.00 25 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.15 +0.01 25 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.03 0.00 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 1.98 +0.03 32 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.88 +0.03 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.77 +0.02 22 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.55 +0.03 29 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.33 +0.03 29 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.09 0.00 25 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.89 0.00 25 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.73 +0.02 26 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.57 +0.02 26 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.43 +0.01 25 0 100 0
30DEC26 7.00 C 0.00 0.00 0.00 0.31 0.00 24 0 26 0
30DEC26 7.25 C 0.00 0.00 0.00 0.24 +0.01 25 0 50 0
30DEC26 7.50 C 0.00 0.00 0.00 0.18 +0.01 25 0 30 0
30DEC26 7.75 C 0.00 0.00 0.00 0.13 +0.01 25 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 0.07 +0.01 25 0 29 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.01 25 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 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.99 +0.03 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.89 +0.03 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.80 +0.03 29 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.57 +0.03 28 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.36 +0.03 28 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.14 0.00 26 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.92 -0.03 23 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.78 0.00 25 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.63 0.00 24 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.50 -0.01 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.41 0.00 24 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.32 0.00 24 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.25 -0.01 24 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.20 0.00 24 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.15 0.00 24 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 0.00 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 0.00 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 1.99 +0.02 27 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.92 +0.04 30 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.83 +0.04 29 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.59 +0.01 26 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.40 +0.02 27 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.20 +0.01 25 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.00 -0.02 24 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.87 0.00 25 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.72 -0.01 24 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.60 -0.01 24 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.49 -0.01 23 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.42 0.00 24 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.34 -0.01 24 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.28 0.00 24 0 0 0
29JUN27 8.00 C 0.24 0.24 0.22 0.23 -0.01 24 6 10 +4
29JUN27 8.25 C 0.00 0.00 0.00 0.19 0.00 24 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.15 -0.01 24 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.08 0.00 24 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.06 -0.01 24 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
TOTAL CALL 11 7,372 +7
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.04 -0.01 28 0 35 0
30JUL26 6.50 P 0.11 0.12 0.11 0.10 -0.01 28 111 137 +27
30JUL26 6.75 P 0.26 0.26 0.26 0.21 -0.01 29 2 210 0
30JUL26 7.00 P 0.00 0.00 0.00 0.37 -0.02 29 0 171 0
30JUL26 7.25 P 0.00 0.00 0.00 0.58 -0.02 32 0 52 0
30JUL26 7.50 P 0.00 0.00 0.00 0.81 -0.02 36 0 42 0
30JUL26 7.75 P 0.00 0.00 0.00 1.03 -0.05 0 0 30 0
30JUL26 8.00 P 0.00 0.00 0.00 1.31 -0.02 50 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.54 -0.04 47 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.81 -0.02 63 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.06 -0.03 68 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.31 -0.02 74 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.56 -0.02 79 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.81 -0.02 84 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.04 -0.04 77 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.29 -0.05 81 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 3.79 -0.04 89 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.29 -0.04 97 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.79 -0.05 105 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 5.75 P 0.03 0.03 0.03 0.02 0.00 28 1 1 +1
28AUG26 6.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 30 0
28AUG26 6.25 P 0.09 0.09 0.09 0.09 -0.01 27 20 0 -20
28AUG26 6.50 P 0.00 0.00 0.00 0.16 -0.01 26 0 30 0
28AUG26 6.75 P 0.00 0.00 0.00 0.28 -0.01 27 0 30 0
28AUG26 7.00 P 0.00 0.00 0.00 0.43 -0.01 27 0 33 0
28AUG26 7.25 P 0.00 0.00 0.00 0.62 -0.02 28 0 99 0
28AUG26 7.50 P 0.00 0.00 0.00 0.84 -0.01 30 0 170 0
28AUG26 7.75 P 0.00 0.00 0.00 1.07 -0.01 33 0 30 0
28AUG26 8.00 P 0.00 0.00 0.00 1.31 -0.02 35 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.56 -0.02 40 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.81 -0.02 44 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.06 -0.03 48 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.31 -0.02 52 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.56 -0.02 56 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.81 -0.02 59 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.06 -0.02 63 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.31 -0.03 66 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.81 -0.02 73 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.31 -0.02 78 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.81 -0.03 84 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 38 0 360 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 32 0 530 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 0.00 27 0 5 0
29SEP26 5.75 P 0.00 0.00 0.00 0.04 0.00 26 0 25 0
29SEP26 6.00 P 0.00 0.00 0.00 0.07 -0.01 25 0 25 0
29SEP26 6.25 P 0.00 0.00 0.00 0.13 -0.01 25 0 102 0
29SEP26 6.50 P 0.00 0.00 0.00 0.22 -0.01 26 0 125 0
29SEP26 6.75 P 0.00 0.00 0.00 0.33 -0.01 25 0 510 0
29SEP26 7.00 P 0.00 0.00 0.00 0.48 0.00 26 0 1,502 0
29SEP26 7.25 P 0.00 0.00 0.00 0.66 -0.02 27 0 1,385 0
29SEP26 7.50 P 0.00 0.00 0.00 0.87 -0.01 28 0 720 0
29SEP26 7.75 P 0.00 0.00 0.00 1.09 -0.02 30 0 845 0
29SEP26 8.00 P 0.00 0.00 0.00 1.31 -0.03 29 0 400 0
29SEP26 8.25 P 0.00 0.00 0.00 1.56 -0.02 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 1.81 -0.02 37 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.06 -0.03 40 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.31 -0.02 43 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.56 -0.02 46 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 2.81 -0.02 49 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.06 -0.02 52 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.32 -0.02 57 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.82 -0.01 62 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.31 -0.02 64 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.81 -0.03 69 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 30 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.10 -0.01 25 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.17 -0.01 25 0 3 0
29OCT26 6.50 P 0.00 0.00 0.00 0.26 -0.01 25 0 30 0
29OCT26 6.75 P 0.00 0.00 0.00 0.38 0.00 26 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.53 0.00 26 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.70 -0.02 26 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.90 -0.01 27 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.11 -0.02 28 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.34 -0.01 30 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.56 -0.02 30 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 1.81 -0.03 33 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.06 -0.03 35 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.31 -0.03 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.01 0.00 23 0 360 0
30DEC26 4.90 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.03 0.00 26 0 5 0
30DEC26 5.25 P 0.00 0.00 0.00 0.05 0.00 25 0 5 0
30DEC26 5.50 P 0.00 0.00 0.00 0.09 +0.01 25 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 0.14 0.00 25 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.21 0.00 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 0.00 0.00 0.00 0.40 0.00 24 0 130 0
30DEC26 6.75 P 0.00 0.00 0.00 0.54 0.00 24 0 100 0
30DEC26 7.00 P 0.00 0.00 0.00 0.70 -0.01 24 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.89 0.00 25 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 1.07 -0.02 25 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.26 -0.03 23 0 22 0
30DEC26 8.00 P 0.00 0.00 0.00 1.48 -0.03 23 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.70 -0.03 22 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 1.93 -0.03 21 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.16 -0.04 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.41 -0.03 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.64 -0.04 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.16 0.00 27 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.39 -0.02 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 3.87 -0.03 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.36 -0.04 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.86 -0.02 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 0.08 -0.01 24 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.12 -0.01 24 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 0.18 -0.02 24 0 20 0
30MAR27 6.00 P 0.00 0.00 0.00 0.25 -0.03 23 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.36 0.00 24 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.47 0.00 24 0 28 0
30MAR27 6.75 P 0.00 0.00 0.00 0.60 -0.01 23 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.77 +0.01 24 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.94 0.00 24 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.13 +0.01 24 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.30 -0.03 23 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.51 -0.03 23 0 10 0
30MAR27 8.25 P 0.00 0.00 0.00 1.72 -0.04 22 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.94 -0.04 20 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.17 -0.04 18 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.42 -0.02 20 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.65 -0.03 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.89 -0.03 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.16 -0.01 23 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.39 -0.02 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 3.87 -0.03 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.36 -0.04 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.86 -0.03 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 25 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.12 -0.01 24 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.17 -0.01 24 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.33 -0.02 24 0 1 0
29JUN27 6.25 P 0.00 0.00 0.00 0.44 -0.01 24 0 0 0
29JUN27 6.50 P 0.56 0.56 0.56 0.56 -0.01 25 23 46 +23
29JUN27 6.75 P 0.00 0.00 0.00 0.70 0.00 25 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.84 -0.01 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 1.21 +0.02 25 0 17 0
29JUN27 7.75 P 0.00 0.00 0.00 1.40 -0.01 25 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.58 -0.03 25 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.79 -0.03 25 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.99 -0.04 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.21 -0.04 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.44 -0.03 22 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.66 -0.04 18 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.90 -0.04 0 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.16 -0.02 22 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.42 -0.01 26 0 0 0
TOTAL PUT 157 8,451 +31
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$ 4.41
30JUL26 3.40 C 0.00 0.00 0.00 1.01 +0.04 0 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.91 +0.04 0 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 0.81 +0.04 0 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 0.71 +0.03 0 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.61 +0.03 0 0 23 0
30JUL26 3.90 C 0.00 0.00 0.00 0.51 +0.03 0 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.42 +0.03 20 0 31 0
30JUL26 4.10 C 0.00 0.00 0.00 0.33 +0.02 22 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.25 +0.02 24 0 60 0
30JUL26 4.30 C 0.00 0.00 0.00 0.19 +0.02 27 0 463 0
30JUL26 4.40 C 0.12 0.13 0.12 0.13 +0.01 26 62 2,002 0
30JUL26 4.50 C 0.08 0.10 0.08 0.08 0.00 25 72 235 +69
30JUL26 4.60 C 0.06 0.06 0.06 0.05 0.00 25 45 2,252 +45
30JUL26 4.70 C 0.00 0.00 0.00 0.03 -0.01 26 0 36 0
30JUL26 4.80 C 0.00 0.00 0.00 0.02 0.00 27 0 154 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 27 0 224 0
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 40 0 582 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 48 0 923 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 56 0 6,521 0
30JUL26 6.00 C 0.00 0.00 0.00 0.01 0.00 63 0 721 0
30JUL26 6.25 C 0.00 0.00 0.00 0.01 0.00 70 0 31 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 76 0 205 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 88 0 38 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
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.01 +0.02 0 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.74 +0.05 33 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.62 +0.03 0 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.53 +0.02 19 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.45 +0.03 24 0 150 0
28AUG26 4.10 C 0.00 0.00 0.00 0.36 +0.03 22 0 90 0
28AUG26 4.20 C 0.00 0.00 0.00 0.28 +0.03 22 0 90 0
28AUG26 4.30 C 0.00 0.00 0.00 0.21 +0.03 21 0 1,210 0
28AUG26 4.40 C 0.18 0.18 0.18 0.15 +0.02 21 1 1,700 -1
28AUG26 4.50 C 0.00 0.00 0.00 0.10 +0.01 20 0 1,070 0
28AUG26 4.60 C 0.11 0.12 0.11 0.07 +0.01 21 110 255 +50
28AUG26 4.70 C 0.08 0.08 0.08 0.04 0.00 20 60 47 +3
28AUG26 4.80 C 0.00 0.00 0.00 0.03 +0.01 22 0 571 0
28AUG26 4.90 C 0.00 0.00 0.00 0.02 +0.01 22 0 129 0
28AUG26 5.00 C 0.05 0.05 0.05 0.01 0.00 21 255 548 +255
28AUG26 5.25 C 0.03 0.03 0.03 0.01 0.00 28 1 358 +1
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 34 0 1,036 0
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 54 0 160 0
28AUG26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 44 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 62 0 90 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.02 +0.03 0 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.92 +0.04 0 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.82 +0.03 0 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.74 +0.05 31 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.65 +0.06 31 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.55 +0.04 27 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.45 +0.03 23 0 0 0
29SEP26 4.10 C 0.41 0.41 0.41 0.38 +0.02 26 15 90 0
29SEP26 4.20 C 0.31 0.31 0.31 0.31 +0.02 26 30 120 +30
29SEP26 4.30 C 0.00 0.00 0.00 0.24 +0.01 25 0 82 0
29SEP26 4.40 C 0.00 0.00 0.00 0.19 +0.01 25 0 91 0
29SEP26 4.50 C 0.18 0.18 0.18 0.14 0.00 25 31 107 +31
29SEP26 4.60 C 0.15 0.15 0.15 0.11 +0.01 26 30 90 0
29SEP26 4.70 C 0.00 0.00 0.00 0.08 0.00 25 0 421 0
29SEP26 4.80 C 0.00 0.00 0.00 0.06 0.00 26 0 124 0
29SEP26 4.90 C 0.00 0.00 0.00 0.04 0.00 25 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 0.01 -0.01 25 0 1,468 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 2,857 0
29SEP26 5.75 C 0.03 0.03 0.03 0.01 0.00 33 100 767 -100
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 59 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 61 0 2 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.03 +0.04 34 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.93 +0.04 31 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.83 +0.04 27 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.74 +0.04 29 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.65 +0.04 29 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.55 +0.03 25 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.47 +0.03 26 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.34 +0.03 28 0 90 0
29OCT26 4.30 C 0.00 0.00 0.00 0.27 +0.02 27 0 0 0
29OCT26 4.40 C 0.25 0.25 0.25 0.23 +0.03 28 30 30 +30
29OCT26 4.50 C 0.00 0.00 0.00 0.18 +0.02 27 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.15 +0.02 28 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.12 +0.02 28 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.09 +0.01 27 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.07 +0.01 27 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.03 0.00 27 0 30 0
29OCT26 5.50 C 0.00 0.00 0.00 0.02 0.00 29 0 63 0
29OCT26 5.75 C 0.00 0.00 0.00 0.01 0.00 29 0 33 0
30DEC26 3.40 C 0.00 0.00 0.00 1.03 +0.04 30 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.93 +0.04 27 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.83 +0.03 24 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.74 +0.03 26 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.65 +0.02 25 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.57 +0.02 26 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.50 +0.04 27 0 9 0
30DEC26 4.10 C 0.00 0.00 0.00 0.43 +0.01 26 0 90 0
30DEC26 4.20 C 0.00 0.00 0.00 0.38 +0.02 28 0 130 0
30DEC26 4.30 C 0.00 0.00 0.00 0.32 +0.01 27 0 91 0
30DEC26 4.40 C 0.00 0.00 0.00 0.28 +0.02 27 0 121 0
30DEC26 4.50 C 0.00 0.00 0.00 0.24 +0.02 27 0 121 0
30DEC26 4.60 C 0.00 0.00 0.00 0.20 +0.01 27 0 461 0
30DEC26 4.70 C 0.00 0.00 0.00 0.17 +0.01 27 0 120 0
30DEC26 4.80 C 0.00 0.00 0.00 0.14 +0.01 27 0 450 0
30DEC26 4.90 C 0.00 0.00 0.00 0.12 +0.01 27 0 900 0
30DEC26 5.00 C 0.00 0.00 0.00 0.10 +0.01 27 0 10,539 0
30DEC26 5.25 C 0.11 0.11 0.11 0.07 +0.01 28 5 1,303 0
30DEC26 5.50 C 0.09 0.09 0.09 0.04 0.00 27 5 450 +5
30DEC26 5.75 C 0.08 0.08 0.08 0.03 0.00 28 4 871 +4
30DEC26 6.00 C 0.00 0.00 0.00 0.02 0.00 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 32 0 60 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 34 0 155 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 36 0 92 0
30DEC26 7.50 C 0.00 0.00 0.00 0.01 0.00 38 0 5 0
30DEC26 7.75 C 0.00 0.00 0.00 0.01 0.00 40 0 900 0
30DEC26 8.00 C 0.00 0.00 0.00 0.01 0.00 42 0 679 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 0 300 0
30MAR27 3.40 C 0.00 0.00 0.00 1.03 +0.03 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.94 +0.03 27 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.85 +0.03 27 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.77 +0.03 27 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.69 +0.02 27 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.62 +0.02 27 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.56 +0.03 27 0 5 0
30MAR27 4.10 C 0.00 0.00 0.00 0.50 +0.03 27 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.45 +0.03 27 0 74 0
30MAR27 4.30 C 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.35 +0.02 27 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.31 +0.02 27 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.27 +0.02 26 0 4 0
30MAR27 4.70 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
30MAR27 4.80 C 0.25 0.25 0.25 0.21 +0.02 26 126 126 +126
30MAR27 4.90 C 0.00 0.00 0.00 0.19 +0.02 27 0 0 0
30MAR27 5.00 C 0.20 0.20 0.20 0.16 +0.01 26 4 579 +4
30MAR27 5.25 C 0.00 0.00 0.00 0.12 +0.02 27 0 150 0
30MAR27 5.50 C 0.00 0.00 0.00 0.08 +0.01 26 0 506 0
30MAR27 5.75 C 0.00 0.00 0.00 0.06 +0.01 27 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 0.03 +0.01 27 0 120 0
30MAR27 6.50 C 0.00 0.00 0.00 0.02 +0.01 27 0 21 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 26 0 12 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 28 0 9 0
30MAR27 7.25 C 0.00 0.00 0.00 0.01 0.00 29 0 56 0
30MAR27 7.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.01 0.00 32 0 765 0
30MAR27 8.00 C 0.00 0.00 0.00 0.01 0.00 34 0 1,129 0
29JUN27 3.40 C 0.00 0.00 0.00 1.04 +0.03 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.95 +0.02 25 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.88 +0.03 27 0 4 0
29JUN27 3.70 C 0.00 0.00 0.00 0.81 +0.03 27 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.74 +0.03 27 0 14 0
29JUN27 3.90 C 0.00 0.00 0.00 0.68 +0.03 27 0 21 0
29JUN27 4.00 C 0.00 0.00 0.00 0.62 +0.03 27 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.56 +0.02 26 0 26 0
29JUN27 4.20 C 0.00 0.00 0.00 0.52 +0.03 27 0 16 0
29JUN27 4.30 C 0.00 0.00 0.00 0.48 +0.03 27 0 1 0
29JUN27 4.40 C 0.00 0.00 0.00 0.44 +0.02 28 0 1 0
29JUN27 4.50 C 0.00 0.00 0.00 0.40 +0.02 28 0 1 0
29JUN27 4.60 C 0.00 0.00 0.00 0.36 +0.02 27 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.32 +0.01 27 0 2 0
29JUN27 4.80 C 0.00 0.00 0.00 0.29 +0.01 27 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.26 +0.01 27 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.24 +0.01 27 0 9 0
29JUN27 5.25 C 0.00 0.00 0.00 0.18 +0.01 27 0 325 0
29JUN27 5.50 C 0.00 0.00 0.00 0.14 +0.01 27 0 34 0
29JUN27 5.75 C 0.00 0.00 0.00 0.10 0.00 27 0 3 0
29JUN27 6.00 C 0.14 0.14 0.14 0.08 0.00 27 2 5 +2
29JUN27 6.25 C 0.00 0.00 0.00 0.06 0.00 27 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 0.11 0.11 0.11 0.03 0.00 27 20 30 -20
29JUN27 7.00 C 0.10 0.10 0.08 0.02 0.00 26 11 76 +4
29JUN27 7.25 C 0.08 0.08 0.08 0.01 0.00 25 14 126 +14
29JUN27 7.50 C 0.00 0.00 0.00 0.01 0.00 26 0 64 0
TOTAL CALL 1,033 68,588 +552
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 110 0
30JUL26 4.10 P 0.00 0.00 0.00 0.02 -0.01 26 0 15 0
30JUL26 4.20 P 0.04 0.04 0.04 0.03 -0.02 23 8 220 +8
30JUL26 4.30 P 0.00 0.00 0.00 0.06 -0.03 24 0 204 0
30JUL26 4.40 P 0.10 0.11 0.10 0.10 -0.04 24 10 268 +10
30JUL26 4.50 P 0.00 0.00 0.00 0.17 -0.03 27 0 706 0
30JUL26 4.60 P 0.00 0.00 0.00 0.24 -0.03 27 0 240 0
30JUL26 4.70 P 0.00 0.00 0.00 0.32 -0.03 28 0 398 0
30JUL26 4.80 P 0.00 0.00 0.00 0.41 -0.04 30 0 430 0
30JUL26 4.90 P 0.00 0.00 0.00 0.51 -0.04 35 0 819 0
30JUL26 5.00 P 0.00 0.00 0.00 0.61 -0.02 40 0 1,442 0
30JUL26 5.25 P 0.00 0.00 0.00 0.85 -0.04 44 0 355 0
30JUL26 5.50 P 0.00 0.00 0.00 1.10 -0.04 53 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 1.35 -0.04 62 0 30 0
30JUL26 6.00 P 0.00 0.00 0.00 1.60 -0.04 69 0 90 0
30JUL26 6.25 P 0.00 0.00 0.00 1.85 -0.04 77 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 2.10 -0.04 84 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 2.35 -0.04 90 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.60 -0.04 96 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.85 -0.04 102 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 3.10 -0.04 108 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 3.35 -0.04 113 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.60 -0.04 119 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.02 0.00 23 0 30 0
28AUG26 3.90 P 0.00 0.00 0.00 0.03 -0.01 21 0 60 0
28AUG26 4.00 P 0.00 0.00 0.00 0.04 -0.02 19 0 90 0
28AUG26 4.10 P 0.00 0.00 0.00 0.08 -0.01 21 0 918 0
28AUG26 4.20 P 0.11 0.11 0.11 0.11 -0.02 19 126 907 +39
28AUG26 4.30 P 0.16 0.16 0.16 0.16 -0.03 18 30 190 +30
28AUG26 4.40 P 0.00 0.00 0.00 0.23 -0.03 19 0 564 0
28AUG26 4.50 P 0.00 0.00 0.00 0.30 -0.03 18 0 173 0
28AUG26 4.60 P 0.00 0.00 0.00 0.38 -0.04 16 0 246 0
28AUG26 4.70 P 0.00 0.00 0.00 0.47 -0.03 12 0 182 0
28AUG26 4.80 P 0.00 0.00 0.00 0.56 -0.04 0 0 174 0
28AUG26 4.90 P 0.00 0.00 0.00 0.65 -0.04 0 0 445 0
28AUG26 5.00 P 0.00 0.00 0.00 0.75 -0.03 0 0 223 0
28AUG26 5.25 P 0.00 0.00 0.00 0.99 -0.03 0 0 253 0
28AUG26 5.50 P 0.00 0.00 0.00 1.23 -0.04 0 0 311 0
28AUG26 5.75 P 0.00 0.00 0.00 1.47 -0.04 0 0 90 0
28AUG26 6.00 P 0.00 0.00 0.00 1.71 -0.04 0 0 30 0
28AUG26 6.25 P 0.00 0.00 0.00 1.95 -0.04 0 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 2.19 -0.04 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 2.44 -0.03 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.68 -0.03 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.92 -0.04 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.16 -0.04 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.40 -0.05 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.65 -0.04 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 0.02 -0.01 25 0 60 0
29SEP26 3.70 P 0.03 0.03 0.03 0.03 -0.01 24 130 220 +130
29SEP26 3.80 P 0.00 0.00 0.00 0.05 -0.01 25 0 35 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 -0.02 24 0 50 0
29SEP26 4.00 P 0.10 0.10 0.10 0.10 -0.02 24 70 123 +70
29SEP26 4.10 P 0.00 0.00 0.00 0.13 -0.03 23 0 3,066 0
29SEP26 4.20 P 0.16 0.16 0.16 0.18 -0.03 24 10 2,124 +10
29SEP26 4.30 P 0.23 0.23 0.23 0.23 -0.03 24 6 1,425 +6
29SEP26 4.40 P 0.00 0.00 0.00 0.29 -0.04 23 0 2,741 0
29SEP26 4.50 P 0.00 0.00 0.00 0.36 -0.03 24 0 288 0
29SEP26 4.60 P 0.00 0.00 0.00 0.43 -0.04 23 0 241 0
29SEP26 4.70 P 0.00 0.00 0.00 0.52 -0.03 24 0 3,942 0
29SEP26 4.80 P 0.00 0.00 0.00 0.61 -0.03 25 0 689 0
29SEP26 4.90 P 0.00 0.00 0.00 0.69 -0.04 23 0 441 0
29SEP26 5.00 P 0.00 0.00 0.00 0.78 -0.04 22 0 2,381 0
29SEP26 5.25 P 0.00 0.00 0.00 1.02 -0.03 22 0 1,495 0
29SEP26 5.50 P 0.00 0.00 0.00 1.26 -0.03 0 0 336 0
29SEP26 5.75 P 0.00 0.00 0.00 1.48 -0.05 0 0 220 0
29SEP26 6.00 P 0.00 0.00 0.00 1.74 -0.03 0 0 72 0
29SEP26 6.25 P 0.00 0.00 0.00 1.97 -0.05 0 0 59 0
29SEP26 6.50 P 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 2.48 -0.03 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 2.97 -0.04 0 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.47 -0.04 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.72 -0.03 0 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.97 -0.03 0 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 3.50 P 0.02 0.02 0.02 0.03 0.00 27 1 1 +1
29OCT26 3.60 P 0.00 0.00 0.00 0.04 0.00 26 0 30 0
29OCT26 3.70 P 0.00 0.00 0.00 0.06 0.00 27 0 30 0
29OCT26 3.80 P 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.11 0.00 26 0 2 0
29OCT26 4.00 P 0.00 0.00 0.00 0.14 -0.01 26 0 5 0
29OCT26 4.10 P 0.00 0.00 0.00 0.18 -0.01 26 0 480 0
29OCT26 4.20 P 0.00 0.00 0.00 0.23 -0.01 26 0 17 0
29OCT26 4.30 P 0.00 0.00 0.00 0.28 -0.01 26 0 0 0
29OCT26 4.40 P 0.32 0.32 0.32 0.34 -0.01 26 5 65 +5
29OCT26 4.50 P 0.00 0.00 0.00 0.40 -0.02 25 0 106 0
29OCT26 4.60 P 0.46 0.46 0.46 0.47 -0.02 25 30 30 +30
29OCT26 4.70 P 0.00 0.00 0.00 0.55 -0.02 26 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.63 -0.03 26 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.71 -0.03 25 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.80 -0.03 25 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 1.03 -0.03 25 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.50 -0.03 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.05 0.00 26 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.09 -0.01 26 0 3 0
30DEC26 3.80 P 0.00 0.00 0.00 0.12 -0.01 26 0 0 0
30DEC26 3.90 P 0.12 0.12 0.12 0.15 -0.01 26 5 309 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 -0.01 26 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.23 -0.02 26 0 830 0
30DEC26 4.20 P 0.00 0.00 0.00 0.28 -0.01 26 0 316 0
30DEC26 4.30 P 0.00 0.00 0.00 0.33 -0.02 26 0 560 0
30DEC26 4.40 P 0.00 0.00 0.00 0.38 -0.03 25 0 225 0
30DEC26 4.50 P 0.00 0.00 0.00 0.45 -0.02 26 0 7,692 0
30DEC26 4.60 P 0.00 0.00 0.00 0.51 -0.03 25 0 258 0
30DEC26 4.70 P 0.00 0.00 0.00 0.60 -0.01 27 0 121 0
30DEC26 4.80 P 0.00 0.00 0.00 0.67 -0.02 26 0 177 0
30DEC26 4.90 P 0.00 0.00 0.00 0.75 -0.02 26 0 1,396 0
30DEC26 5.00 P 0.00 0.00 0.00 0.83 -0.03 26 0 2,371 0
30DEC26 5.25 P 0.00 0.00 0.00 1.05 -0.03 26 0 1,556 0
30DEC26 5.50 P 0.00 0.00 0.00 1.28 -0.03 25 0 304 0
30DEC26 5.75 P 0.00 0.00 0.00 1.52 -0.02 25 0 321 0
30DEC26 6.00 P 0.00 0.00 0.00 1.75 -0.03 0 0 8 0
30DEC26 6.25 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 2.23 -0.04 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 2.48 -0.03 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.97 -0.04 0 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.47 -0.04 0 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.72 -0.03 0 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.97 -0.03 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.08 -0.01 25 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.11 0.00 26 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.13 -0.01 25 0 3 0
30MAR27 3.80 P 0.00 0.00 0.00 0.16 -0.01 25 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.20 -0.01 26 0 24 0
30MAR27 4.00 P 0.00 0.00 0.00 0.24 0.00 26 0 5 0
30MAR27 4.10 P 0.00 0.00 0.00 0.28 -0.01 25 0 40 0
30MAR27 4.20 P 0.00 0.00 0.00 0.33 -0.01 26 0 226 0
30MAR27 4.30 P 0.00 0.00 0.00 0.38 -0.01 25 0 1,131 0
30MAR27 4.40 P 0.00 0.00 0.00 0.43 -0.02 25 0 22 0
30MAR27 4.50 P 0.00 0.00 0.00 0.49 -0.02 25 0 86 0
30MAR27 4.60 P 0.00 0.00 0.00 0.56 -0.01 25 0 5 0
30MAR27 4.70 P 0.00 0.00 0.00 0.63 -0.02 25 0 63 0
30MAR27 4.80 P 0.00 0.00 0.00 0.70 -0.03 25 0 445 0
30MAR27 4.90 P 0.00 0.00 0.00 0.78 -0.03 25 0 111 0
30MAR27 5.00 P 0.00 0.00 0.00 0.87 -0.02 26 0 115 0
30MAR27 5.25 P 0.00 0.00 0.00 1.07 -0.03 25 0 112 0
30MAR27 5.50 P 0.00 0.00 0.00 1.29 -0.03 24 0 32 0
30MAR27 5.75 P 0.00 0.00 0.00 1.52 -0.03 22 0 11 0
30MAR27 6.00 P 0.00 0.00 0.00 1.75 -0.04 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.99 -0.03 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.24 -0.03 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.48 -0.04 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.73 -0.03 0 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.98 -0.03 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.22 -0.04 0 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.47 -0.04 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.72 -0.03 0 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.10 -0.01 27 0 0 0
29JUN27 3.50 P 0.10 0.10 0.10 0.12 -0.01 26 5 5 +5
29JUN27 3.60 P 0.12 0.12 0.12 0.15 -0.01 26 2 4 +2
29JUN27 3.70 P 0.00 0.00 0.00 0.18 -0.01 26 0 11 0
29JUN27 3.80 P 0.00 0.00 0.00 0.21 -0.02 26 0 3 0
29JUN27 3.90 P 0.00 0.00 0.00 0.25 -0.01 26 0 15 0
29JUN27 4.00 P 0.00 0.00 0.00 0.29 -0.02 26 0 42 0
29JUN27 4.10 P 0.00 0.00 0.00 0.34 -0.01 26 0 23 0
29JUN27 4.20 P 0.00 0.00 0.00 0.38 -0.02 26 0 44 0
29JUN27 4.30 P 0.00 0.00 0.00 0.43 -0.03 26 0 2 0
29JUN27 4.40 P 0.50 0.50 0.50 0.49 -0.02 26 295 362 +295
29JUN27 4.50 P 0.00 0.00 0.00 0.55 -0.02 26 0 43 0
29JUN27 4.60 P 0.00 0.00 0.00 0.62 -0.01 26 0 18 0
29JUN27 4.70 P 0.00 0.00 0.00 0.69 -0.04 27 0 303 0
29JUN27 4.80 P 0.00 0.00 0.00 0.77 -0.02 27 0 9 0
29JUN27 4.90 P 0.00 0.00 0.00 0.85 -0.02 28 0 5 0
29JUN27 5.00 P 0.00 0.00 0.00 0.93 -0.02 28 0 146 0
29JUN27 5.25 P 0.00 0.00 0.00 1.13 -0.02 28 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.34 -0.02 28 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.55 -0.03 27 0 5 0
29JUN27 6.00 P 0.00 0.00 0.00 1.78 -0.03 26 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.01 -0.03 0 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.25 -0.03 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.49 -0.03 0 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.73 -0.04 0 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.98 -0.03 0 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.23 -0.03 0 0 0 0
TOTAL PUT 733 50,980 +641
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$ 28.30
30JUL26 17.50 C 0.00 0.00 0.00 10.83 +0.24 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 10.30 +0.21 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 9.84 +0.24 61 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 9.34 +0.23 56 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 8.94 +0.33 87 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 8.34 +0.22 45 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 7.35 +0.21 49 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 6.45 +0.25 63 0 150 0
30JUL26 23.00 C 0.00 0.00 0.00 5.40 +0.12 47 0 536 0
30JUL26 24.00 C 0.00 0.00 0.00 4.60 +0.35 57 0 27 0
30JUL26 25.00 C 0.00 0.00 0.00 3.60 +0.16 47 0 244 0
30JUL26 26.00 C 2.80 2.90 2.80 2.82 +0.16 47 4 379 0
30JUL26 27.00 C 2.00 2.31 2.00 2.07 +0.09 45 43 1,206 -33
30JUL26 28.00 C 1.46 1.61 1.39 1.51 +0.03 46 44 1,221 +15
30JUL26 29.00 C 1.30 1.30 1.00 1.07 +0.04 46 70 1,266 +19
30JUL26 30.00 C 1.00 1.00 0.76 0.73 -0.02 47 59 445 +7
30JUL26 31.00 C 0.74 0.74 0.54 0.48 -0.02 47 22 380 +18
30JUL26 32.00 C 0.55 0.55 0.37 0.32 -0.01 48 51 242 +33
30JUL26 33.00 C 0.27 0.27 0.27 0.20 0.00 48 10 90 +10
30JUL26 34.00 C 0.21 0.21 0.21 0.12 -0.01 48 22 82 +22
30JUL26 35.00 C 0.20 0.20 0.20 0.07 -0.01 48 3 58 +3
30JUL26 36.00 C 0.16 0.16 0.16 0.04 -0.01 48 3 19 +3
30JUL26 37.00 C 0.12 0.12 0.10 0.03 0.00 50 4 105 +3
28AUG26 18.00 C 0.00 0.00 0.00 10.31 +0.01 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 9.90 +0.20 50 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 9.56 +0.27 70 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 8.94 +0.12 52 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 8.39 +0.02 34 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 7.58 +0.12 56 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 6.50 -0.01 43 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 5.60 +0.28 43 0 15 0
28AUG26 24.00 C 0.00 0.00 0.00 4.84 +0.19 47 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 4.00 +0.21 44 0 85 0
28AUG26 26.00 C 0.00 0.00 0.00 3.30 -0.01 44 0 162 0
28AUG26 27.00 C 0.00 0.00 0.00 2.60 +0.01 43 0 134 0
28AUG26 28.00 C 2.08 2.08 2.08 2.07 -0.01 43 4 144 -4
28AUG26 29.00 C 1.83 1.83 1.83 1.67 +0.02 44 15 242 +15
28AUG26 30.00 C 1.50 1.50 1.43 1.31 0.00 45 17 114 +5
28AUG26 31.00 C 0.00 0.00 0.00 1.02 -0.01 45 0 135 0
28AUG26 32.00 C 0.00 0.00 0.00 0.77 -0.01 45 0 193 0
28AUG26 33.00 C 0.00 0.00 0.00 0.57 -0.02 45 0 397 0
28AUG26 34.00 C 0.00 0.00 0.00 0.42 -0.02 45 0 230 0
28AUG26 35.00 C 0.00 0.00 0.00 0.30 -0.02 45 0 76 0
28AUG26 36.00 C 0.00 0.00 0.00 0.21 -0.02 45 0 98 0
28AUG26 37.00 C 0.00 0.00 0.00 0.15 -0.02 45 0 13 0
29SEP26 17.50 C 0.00 0.00 0.00 11.01 +0.26 56 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 10.55 +0.25 57 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 10.04 +0.09 53 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 9.56 +0.14 51 0 3 0
29SEP26 19.50 C 0.00 0.00 0.00 9.03 +0.21 46 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 8.70 +0.33 54 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 7.64 +0.18 45 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 6.70 +0.19 42 0 10 0
29SEP26 23.00 C 0.00 0.00 0.00 5.85 +0.07 42 0 20 0
29SEP26 24.00 C 0.00 0.00 0.00 5.12 +0.31 44 0 275 0
29SEP26 25.00 C 0.00 0.00 0.00 4.34 +0.20 42 0 423 0
29SEP26 26.00 C 0.00 0.00 0.00 3.68 +0.07 42 0 218 0
29SEP26 27.00 C 0.00 0.00 0.00 2.99 -0.01 40 0 1,163 0
29SEP26 28.00 C 0.00 0.00 0.00 2.48 +0.01 41 0 441 0
29SEP26 29.00 C 0.00 0.00 0.00 2.05 +0.01 41 0 107 0
29SEP26 30.00 C 0.00 0.00 0.00 1.76 +0.06 43 0 129 0
29SEP26 31.00 C 1.55 1.55 1.49 1.42 +0.01 43 37 99 +22
29SEP26 32.00 C 1.29 1.29 1.29 1.14 -0.01 43 15 158 -15
29SEP26 33.00 C 0.00 0.00 0.00 0.90 -0.02 43 0 243 0
29SEP26 34.00 C 0.89 0.89 0.89 0.71 -0.02 43 15 154 +15
29SEP26 35.00 C 0.00 0.00 0.00 0.56 -0.02 43 0 66 0
29SEP26 36.00 C 0.00 0.00 0.00 0.43 -0.02 43 0 84 0
29SEP26 37.00 C 0.00 0.00 0.00 0.33 -0.02 42 0 31 0
29SEP26 38.00 C 0.00 0.00 0.00 0.26 -0.01 43 0 38 0
29SEP26 39.00 C 0.00 0.00 0.00 0.20 -0.01 43 0 17 0
29SEP26 40.00 C 0.00 0.00 0.00 0.15 -0.01 43 0 55 0
29SEP26 41.00 C 0.00 0.00 0.00 0.11 -0.02 42 0 32 0
29OCT26 19.00 C 0.00 0.00 0.00 9.58 +0.16 42 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 9.12 +0.22 43 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 8.70 +0.25 45 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 7.77 +0.20 42 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 6.93 +0.19 43 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 6.13 +0.18 43 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 5.38 +0.16 42 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 4.69 +0.14 42 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.06 +0.17 42 0 30 0
29OCT26 27.00 C 0.00 0.00 0.00 3.42 +0.09 41 0 90 0
29OCT26 28.00 C 0.00 0.00 0.00 2.89 +0.09 41 0 258 0
29OCT26 29.00 C 2.55 2.55 2.31 2.45 +0.07 41 75 225 +75
29OCT26 30.00 C 2.21 2.21 2.14 2.07 +0.07 41 60 90 +60
29OCT26 31.00 C 0.00 0.00 0.00 1.74 +0.03 42 0 15 0
29OCT26 32.00 C 0.00 0.00 0.00 1.48 +0.01 42 0 30 0
29OCT26 33.00 C 0.00 0.00 0.00 1.25 +0.02 43 0 15 0
29OCT26 34.00 C 0.00 0.00 0.00 1.05 +0.03 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.86 +0.02 43 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 0.71 +0.02 43 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.58 - 43 0 0 -
30DEC26 17.50 C 0.00 0.00 0.00 11.17 +0.39 43 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 10.79 +0.47 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 10.25 +0.30 42 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 9.79 +0.35 42 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 9.45 +0.46 45 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 9.00 +0.31 44 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 8.15 +0.40 43 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 7.42 +0.47 45 0 5 0
30DEC26 23.00 C 0.00 0.00 0.00 6.60 +0.39 43 0 17 0
30DEC26 24.00 C 0.00 0.00 0.00 5.88 +0.33 42 0 62 0
30DEC26 25.00 C 0.00 0.00 0.00 5.23 +0.29 42 0 150 0
30DEC26 26.00 C 0.00 0.00 0.00 4.62 +0.25 42 0 130 0
30DEC26 27.00 C 0.00 0.00 0.00 4.03 +0.12 41 0 366 0
30DEC26 28.00 C 0.00 0.00 0.00 3.43 -0.10 40 0 343 0
30DEC26 29.00 C 0.00 0.00 0.00 3.01 +0.03 40 0 122 0
30DEC26 30.00 C 0.00 0.00 0.00 2.64 +0.04 41 0 96 0
30DEC26 31.00 C 0.00 0.00 0.00 2.31 +0.04 41 0 16 0
30DEC26 32.00 C 0.00 0.00 0.00 2.01 +0.03 41 0 31 0
30DEC26 33.00 C 0.00 0.00 0.00 1.78 +0.05 42 0 45 0
30DEC26 34.00 C 0.00 0.00 0.00 1.53 +0.01 42 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 1.32 -0.02 42 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 1.12 -0.04 42 0 26 0
30DEC26 37.00 C 0.00 0.00 0.00 0.96 -0.03 42 0 16 0
30DEC26 38.00 C 0.00 0.00 0.00 0.82 -0.03 42 0 5 0
30DEC26 39.00 C 0.87 0.87 0.87 0.70 -0.03 42 3 57 +3
30MAR27 17.50 C 0.00 0.00 0.00 11.23 +0.26 40 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 11.02 +0.29 48 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 10.37 +0.09 41 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 9.95 +0.20 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 9.54 +0.23 41 0 2 0
30MAR27 20.00 C 0.00 0.00 0.00 9.14 +0.21 41 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 8.43 +0.29 43 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 7.81 +0.45 44 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 6.97 +0.22 42 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.38 +0.27 42 0 17 0
30MAR27 25.00 C 0.00 0.00 0.00 5.81 +0.31 43 0 30 0
30MAR27 26.00 C 5.50 5.50 5.50 5.24 +0.27 42 1 79 +1
30MAR27 27.00 C 0.00 0.00 0.00 4.63 +0.17 41 0 62 0
30MAR27 28.00 C 4.22 4.24 4.22 4.01 -0.06 39 60 116 +30
30MAR27 29.00 C 0.00 0.00 0.00 3.83 +0.22 42 0 17 0
30MAR27 30.00 C 0.00 0.00 0.00 3.41 +0.16 42 0 16 0
30MAR27 31.00 C 0.00 0.00 0.00 3.02 +0.12 41 0 2,002 0
30MAR27 32.00 C 0.00 0.00 0.00 2.73 +0.16 42 0 105 0
30MAR27 33.00 C 0.00 0.00 0.00 2.45 +0.15 42 0 58 0
30MAR27 34.00 C 0.00 0.00 0.00 2.18 +0.15 42 0 9 0
30MAR27 35.00 C 0.00 0.00 0.00 1.94 +0.13 41 0 77 0
30MAR27 36.00 C 0.00 0.00 0.00 1.73 +0.13 41 0 15 0
30MAR27 37.00 C 1.80 1.80 1.80 1.52 +0.10 41 5 24 -4
29JUN27 18.00 C 0.00 0.00 0.00 11.14 +0.22 44 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 10.74 +0.23 44 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 10.34 +0.09 43 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 9.96 +0.20 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 9.57 +0.18 43 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 8.84 +0.18 42 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.19 +0.29 43 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 7.53 +0.13 42 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.02 +0.31 43 0 0 0
29JUN27 25.00 C 6.30 6.30 6.30 6.31 +0.21 41 10 11 +10
29JUN27 26.00 C 0.00 0.00 0.00 5.78 +0.13 41 0 51 0
29JUN27 27.00 C 0.00 0.00 0.00 5.28 +0.12 41 0 16 0
29JUN27 28.00 C 0.00 0.00 0.00 4.83 +0.24 41 0 47 0
29JUN27 29.00 C 0.00 0.00 0.00 4.41 +0.25 41 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 4.04 +0.12 41 0 36 0
29JUN27 31.00 C 0.00 0.00 0.00 3.69 +0.10 41 0 65 0
29JUN27 32.00 C 0.00 0.00 0.00 3.39 +0.14 41 0 43 0
29JUN27 33.00 C 0.00 0.00 0.00 3.10 +0.14 41 0 64 0
29JUN27 34.00 C 0.00 0.00 0.00 2.85 +0.16 41 0 40 0
29JUN27 35.00 C 0.00 0.00 0.00 2.61 +0.18 42 0 32 0
29JUN27 36.00 C 0.00 0.00 0.00 2.37 +0.16 42 0 1 0
29JUN27 37.00 C 2.28 2.28 2.28 2.17 +0.16 42 1 7 +1
TOTAL CALL 653 17,557 +314
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 77 0 8 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 65 0 1 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 61 0 98 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 57 0 31 0
30JUL26 21.00 P 0.05 0.05 0.05 0.01 -0.01 50 2 128 -2
30JUL26 22.00 P 0.00 0.00 0.00 0.03 -0.01 50 0 139 0
30JUL26 23.00 P 0.00 0.00 0.00 0.06 -0.03 48 0 492 0
30JUL26 24.00 P 0.00 0.00 0.00 0.13 -0.05 48 0 207 0
30JUL26 25.00 P 0.28 0.31 0.28 0.26 -0.08 48 64 159 +4
30JUL26 26.00 P 0.51 0.51 0.51 0.48 -0.11 48 15 326 0
30JUL26 27.00 P 0.69 0.84 0.69 0.80 -0.12 48 22 297 +15
30JUL26 28.00 P 1.19 1.19 1.18 1.25 -0.14 49 82 382 +61
30JUL26 29.00 P 0.00 0.00 0.00 1.80 -0.17 49 0 267 0
30JUL26 30.00 P 2.39 2.49 2.39 2.47 -0.19 50 16 198 0
30JUL26 31.00 P 0.00 0.00 0.00 3.14 -0.33 47 0 90 0
30JUL26 32.00 P 0.00 0.00 0.00 3.96 -0.24 47 0 24 0
30JUL26 33.00 P 0.00 0.00 0.00 4.85 -0.39 47 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 5.78 -0.34 48 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 6.93 -0.04 66 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 7.73 -0.30 52 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 8.89 -0.28 75 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 46 0 15 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 32 0
28AUG26 19.50 P 0.10 0.10 0.10 0.02 -0.02 45 5 149 0
28AUG26 20.00 P 0.10 0.10 0.10 0.03 -0.02 45 2 66 0
28AUG26 21.00 P 0.00 0.00 0.00 0.07 -0.03 45 0 80 0
28AUG26 22.00 P 0.00 0.00 0.00 0.13 -0.05 45 0 108 0
28AUG26 23.00 P 0.00 0.00 0.00 0.23 -0.07 45 0 56 0
28AUG26 24.00 P 0.00 0.00 0.00 0.39 -0.10 45 0 22 0
28AUG26 25.00 P 0.64 0.64 0.62 0.62 -0.12 45 50 141 0
28AUG26 26.00 P 0.00 0.00 0.00 0.92 -0.13 45 0 117 0
28AUG26 27.00 P 1.28 1.28 1.28 1.31 -0.14 46 15 249 +15
28AUG26 28.00 P 1.80 1.80 1.80 1.78 -0.15 46 1 64 +1
28AUG26 29.00 P 0.00 0.00 0.00 2.33 -0.19 46 0 110 0
28AUG26 30.00 P 2.89 2.89 2.89 2.97 -0.21 46 25 160 +25
28AUG26 31.00 P 0.00 0.00 0.00 3.58 -0.31 45 0 13 0
28AUG26 32.00 P 0.00 0.00 0.00 4.33 -0.39 44 0 1 0
28AUG26 33.00 P 0.00 0.00 0.00 5.25 -0.31 48 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 6.05 -0.39 46 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 7.02 -0.14 50 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 7.98 -0.09 53 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 8.96 -0.21 56 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.02 -0.01 45 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 0.03 -0.01 45 0 1 0
29SEP26 18.50 P 0.00 0.00 0.00 0.04 -0.01 44 0 28 0
29SEP26 19.00 P 0.00 0.00 0.00 0.05 -0.02 43 0 69 0
29SEP26 19.50 P 0.00 0.00 0.00 0.07 -0.02 43 0 147 0
29SEP26 20.00 P 0.00 0.00 0.00 0.09 -0.03 43 0 206 0
29SEP26 21.00 P 0.26 0.26 0.26 0.16 -0.04 43 3 155 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.07 42 0 113 0
29SEP26 23.00 P 0.00 0.00 0.00 0.41 -0.10 43 0 72 0
29SEP26 24.00 P 0.00 0.00 0.00 0.62 -0.12 43 0 1,400 0
29SEP26 25.00 P 0.00 0.00 0.00 0.90 -0.14 43 0 570 0
29SEP26 26.00 P 1.27 1.27 1.27 1.24 -0.16 43 15 284 0
29SEP26 27.00 P 1.65 1.65 1.65 1.65 -0.17 43 7 208 -1
29SEP26 28.00 P 2.13 2.21 2.13 2.15 -0.17 44 30 262 +30
29SEP26 29.00 P 0.00 0.00 0.00 2.71 -0.20 44 0 149 0
29SEP26 30.00 P 3.31 3.31 3.31 3.33 -0.23 44 25 207 +15
29SEP26 31.00 P 0.00 0.00 0.00 3.99 -0.27 44 0 113 0
29SEP26 32.00 P 0.00 0.00 0.00 4.71 -0.30 44 0 57 0
29SEP26 33.00 P 0.00 0.00 0.00 5.51 -0.31 45 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 6.41 -0.26 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 7.28 -0.26 48 0 2 0
29SEP26 36.00 P 0.00 0.00 0.00 8.20 -0.25 50 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 9.14 -0.26 51 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 10.07 -0.28 53 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 10.98 -0.30 53 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 11.96 -0.25 55 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 12.73 -0.32 45 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.14 -0.02 43 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.17 -0.03 42 0 0 0
29OCT26 21.00 P 0.37 0.37 0.37 0.29 -0.03 43 30 33 +30
29OCT26 22.00 P 0.00 0.00 0.00 0.44 -0.04 43 0 19 0
29OCT26 23.00 P 0.66 0.66 0.66 0.64 -0.05 43 30 31 +30
29OCT26 24.00 P 0.00 0.00 0.00 0.89 -0.08 43 0 8 0
29OCT26 25.00 P 1.19 1.19 1.19 1.20 -0.09 43 15 30 +15
29OCT26 26.00 P 1.54 1.54 1.54 1.58 -0.09 43 15 158 +15
29OCT26 27.00 P 1.95 2.10 1.95 2.01 -0.11 43 30 180 +30
29OCT26 28.00 P 2.41 2.61 2.41 2.51 -0.14 44 90 150 +90
29OCT26 29.00 P 3.01 3.04 3.01 3.08 -0.14 44 30 135 +15
29OCT26 30.00 P 3.54 3.79 3.53 3.69 -0.18 44 135 120 +90
29OCT26 31.00 P 0.00 0.00 0.00 4.24 -0.17 43 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.95 -0.18 43 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 5.69 -0.20 42 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 6.48 -0.20 43 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 7.30 -0.24 42 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 8.20 -0.25 44 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 9.14 - 45 0 0 -
30DEC26 17.50 P 0.00 0.00 0.00 0.13 -0.04 41 0 48 0
30DEC26 18.00 P 0.00 0.00 0.00 0.17 -0.04 41 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.21 -0.05 41 0 16 0
30DEC26 19.00 P 0.00 0.00 0.00 0.27 -0.05 42 0 6 0
30DEC26 19.50 P 0.00 0.00 0.00 0.32 -0.07 41 0 50 0
30DEC26 20.00 P 0.49 0.53 0.49 0.40 -0.07 42 101 249 +86
30DEC26 21.00 P 0.00 0.00 0.00 0.56 -0.10 41 0 29 0
30DEC26 22.00 P 0.00 0.00 0.00 0.78 -0.12 42 0 18 0
30DEC26 23.00 P 0.00 0.00 0.00 1.05 -0.11 42 0 153 0
30DEC26 24.00 P 0.00 0.00 0.00 1.37 -0.09 42 0 62 0
30DEC26 25.00 P 1.74 1.74 1.74 1.73 -0.08 42 1 79 -1
30DEC26 26.00 P 0.00 0.00 0.00 2.14 -0.08 42 0 108 0
30DEC26 27.00 P 0.00 0.00 0.00 2.60 -0.08 42 0 185 0
30DEC26 28.00 P 0.00 0.00 0.00 3.11 -0.10 42 0 364 0
30DEC26 29.00 P 0.00 0.00 0.00 3.69 -0.05 42 0 182 0
30DEC26 30.00 P 0.00 0.00 0.00 4.32 -0.13 42 0 245 0
30DEC26 31.00 P 0.00 0.00 0.00 4.89 -0.25 41 0 75 0
30DEC26 32.00 P 0.00 0.00 0.00 5.62 -0.31 42 0 48 0
30DEC26 33.00 P 0.00 0.00 0.00 6.31 -0.37 42 0 23 0
30DEC26 34.00 P 0.00 0.00 0.00 7.16 -0.31 43 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 7.96 -0.33 43 0 30 0
30DEC26 36.00 P 0.00 0.00 0.00 8.79 -0.35 44 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 9.57 -0.34 43 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 10.51 -0.38 45 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 11.31 -0.48 43 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.31 +0.01 41 0 38 0
30MAR27 18.00 P 0.00 0.00 0.00 0.37 +0.01 41 0 5 0
30MAR27 18.50 P 0.00 0.00 0.00 0.44 0.00 41 0 3 0
30MAR27 19.00 P 0.00 0.00 0.00 0.52 0.00 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.60 0.00 41 0 91 0
30MAR27 20.00 P 0.00 0.00 0.00 0.71 0.00 41 0 32 0
30MAR27 21.00 P 0.00 0.00 0.00 0.93 -0.01 41 0 4 0
30MAR27 22.00 P 0.00 0.00 0.00 1.20 -0.02 41 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 1.50 -0.04 41 0 21 0
30MAR27 24.00 P 0.00 0.00 0.00 1.83 -0.05 41 0 107 0
30MAR27 25.00 P 0.00 0.00 0.00 2.20 -0.06 40 0 1,529 0
30MAR27 26.00 P 0.00 0.00 0.00 2.63 -0.05 40 0 57 0
30MAR27 27.00 P 0.00 0.00 0.00 3.10 -0.07 40 0 99 0
30MAR27 28.00 P 3.73 3.73 3.62 3.63 -0.07 40 12 83 +12
30MAR27 29.00 P 4.17 4.31 4.17 4.20 -0.04 40 36 36 +36
30MAR27 30.00 P 4.70 4.82 4.70 4.86 -0.11 41 25 26 +25
30MAR27 31.00 P 0.00 0.00 0.00 5.49 -0.13 41 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 6.11 -0.21 40 0 1 0
30MAR27 33.00 P 0.00 0.00 0.00 6.84 -0.29 40 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 7.59 -0.32 41 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 8.36 -0.21 41 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 9.18 -0.33 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 10.00 -0.34 41 0 0 0
29JUN27 18.00 P 0.61 0.61 0.61 0.59 +0.01 41 1 40 +1
29JUN27 18.50 P 0.00 0.00 0.00 0.68 +0.01 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.79 +0.01 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.90 +0.01 41 0 3 0
29JUN27 20.00 P 0.00 0.00 0.00 1.02 +0.02 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.30 +0.01 41 0 1 0
29JUN27 22.00 P 1.60 1.60 1.60 1.59 -0.01 41 1 3 +1
29JUN27 23.00 P 0.00 0.00 0.00 1.93 -0.03 41 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 2.27 -0.05 41 0 30 0
29JUN27 25.00 P 0.00 0.00 0.00 2.68 -0.04 40 0 60 0
29JUN27 26.00 P 3.04 3.04 3.04 3.13 -0.08 40 1 133 +1
29JUN27 27.00 P 0.00 0.00 0.00 3.61 -0.11 40 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.15 -0.13 40 0 30 0
29JUN27 29.00 P 4.80 4.80 4.80 4.74 -0.15 40 6 6 +6
29JUN27 30.00 P 0.00 0.00 0.00 5.37 -0.15 41 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.10 +0.03 41 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 6.69 -0.15 41 0 900 0
29JUN27 33.00 P 0.00 0.00 0.00 7.31 -0.18 40 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 8.09 -0.24 41 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 8.82 -0.31 41 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 9.60 -0.32 41 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 10.35 -0.37 40 0 0 0
TOTAL PUT 938 14,504 +645
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS DFM - DONGFENG GROUP CLOSING PRICE HK$ 0.00
29SEP26 6.25 C 0.00 0.00 0.00 3.33 0.00 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 3.08 -0.01 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.84 0.00 30 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.59 0.00 25 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.34 0.00 16 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.09 -0.01 0 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.85 0.00 21 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.61 0.00 21 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.38 0.00 22 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.15 -0.01 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 0.76 -0.01 21 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.59 -0.01 21 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.45 -0.01 21 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.33 -0.01 21 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.11 -0.01 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 23 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 21 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 3.13 -0.01 0 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.89 0.00 21 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.65 0.00 22 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.41 0.00 22 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.17 0.00 21 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.94 0.00 21 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.72 0.00 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.51 0.00 21 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.31 0.00 21 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.12 -0.01 21 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.95 -0.01 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 0.66 -0.01 21 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.54 -0.01 21 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.44 -0.01 21 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.28 0.00 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 22 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 0.03 0.00 21 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.02 0.00 22 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.71 0.00 21 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.48 0.00 21 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.26 0.00 22 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.04 0.00 21 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.83 0.00 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.63 0.00 21 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.44 -0.01 21 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.27 0.00 21 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.11 0.00 21 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.96 0.00 21 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.83 0.00 21 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.71 0.00 21 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.60 0.00 21 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.42 -0.01 21 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.29 -0.01 21 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.20 0.00 21 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.13 0.00 21 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.08 -0.01 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 42 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 32 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 -0.01 20 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 22 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 0.00 21 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.24 -0.01 21 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.35 -0.01 21 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.48 -0.01 21 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.64 -0.01 21 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 1.02 -0.01 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 25 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 0.00 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 22 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.10 0.00 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 0.00 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 0.38 -0.01 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 0.00 21 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.78 0.00 21 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.12 -0.01 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 22 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.08 -0.01 21 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 0.48 -0.01 21 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.60 0.00 21 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.73 0.00 21 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.87 -0.01 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$ 2.25
30JUL26 1.60 C 0.00 0.00 0.00 0.66 +0.04 78 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.61 +0.04 72 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.56 +0.04 66 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.51 +0.04 60 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.46 +0.04 54 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.41 +0.04 49 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.36 +0.04 43 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.32 +0.04 49 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.27 +0.03 42 0 0 0
30JUL26 2.10 C 0.00 0.00 0.00 0.19 +0.03 42 0 0 0
30JUL26 2.20 C 0.00 0.00 0.00 0.13 +0.02 44 0 1 0
30JUL26 2.30 C 0.00 0.00 0.00 0.08 +0.02 43 0 13 0
30JUL26 2.40 C 0.05 0.06 0.05 0.05 +0.01 45 90 144 -88
30JUL26 2.50 C 0.04 0.04 0.04 0.03 +0.01 46 1 20 +1
30JUL26 2.60 C 0.00 0.00 0.00 0.02 +0.01 49 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 55 0 62 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 62 0 466 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 68 0 157 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 74 0 28 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 80 0 185 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 85 0 45 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 90 0 56 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 95 0 23 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 100 0 20 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 105 0 11 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 109 0 5 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 113 0 6 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 117 0 8 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
28AUG26 1.60 C 0.00 0.00 0.00 0.66 +0.04 46 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.61 +0.04 42 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.56 +0.04 38 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.52 +0.05 47 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.47 +0.04 42 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.42 +0.04 38 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.38 +0.04 41 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.34 +0.04 41 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.30 +0.03 41 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.23 +0.03 41 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.17 +0.02 40 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.13 +0.03 43 0 67 0
28AUG26 2.40 C 0.00 0.00 0.00 0.09 +0.01 42 0 72 0
28AUG26 2.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.04 0.00 41 0 64 0
28AUG26 2.70 C 0.00 0.00 0.00 0.03 0.00 43 0 14 0
28AUG26 2.80 C 0.00 0.00 0.00 0.02 0.00 44 0 2 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 45 0 46 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 49 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 76 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.67 +0.05 44 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.62 +0.05 40 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.57 +0.04 37 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.52 +0.03 33 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.48 +0.03 37 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.44 +0.03 38 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.40 +0.03 39 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.36 +0.03 38 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.32 +0.02 37 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.26 +0.02 39 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.21 +0.02 41 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.16 +0.02 40 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.12 +0.01 40 0 116 0
29SEP26 2.50 C 0.00 0.00 0.00 0.10 +0.01 42 0 14 0
29SEP26 2.60 C 0.00 0.00 0.00 0.07 0.00 41 0 123 0
29SEP26 2.70 C 0.00 0.00 0.00 0.05 0.00 41 0 96 0
29SEP26 2.80 C 0.06 0.06 0.06 0.04 0.00 42 5 10 +5
29SEP26 2.90 C 0.00 0.00 0.00 0.03 0.00 42 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.02 0.00 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 47 0 155 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 50 0 106 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 52 0 218 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 55 0 209 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 57 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 79 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 0.67 +0.04 34 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.62 +0.03 31 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.58 +0.04 36 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.54 +0.04 38 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.49 +0.03 35 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.45 +0.03 35 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.42 +0.03 38 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.38 +0.03 38 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.35 +0.03 39 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.29 +0.03 40 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.24 +0.03 40 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.20 +0.02 42 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.16 +0.02 42 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.13 +0.02 42 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.10 +0.01 42 0 0 0
29OCT26 2.70 C 0.09 0.09 0.09 0.08 +0.01 42 53 53 +53
29OCT26 2.80 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.05 +0.01 43 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.04 +0.01 43 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.03 +0.01 43 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.69 +0.04 36 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.65 +0.04 37 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.61 +0.04 38 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.57 +0.04 38 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.53 +0.04 38 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.49 +0.03 37 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.46 +0.03 39 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.43 +0.04 39 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.39 +0.03 38 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.34 +0.03 40 0 30 0
30DEC26 2.20 C 0.00 0.00 0.00 0.29 +0.03 40 0 140 0
30DEC26 2.30 C 0.00 0.00 0.00 0.24 +0.02 39 0 100 0
30DEC26 2.40 C 0.00 0.00 0.00 0.20 +0.02 39 0 162 0
30DEC26 2.50 C 0.00 0.00 0.00 0.17 +0.02 40 0 170 0
30DEC26 2.60 C 0.00 0.00 0.00 0.14 +0.01 40 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.08 +0.01 40 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.06 0.00 39 0 52 0
30DEC26 3.10 C 0.00 0.00 0.00 0.05 0.00 40 0 33 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 0.00 39 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 0.00 37 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 34 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 37 0 2 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 39 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 42 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 45 0 19 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 46 0 4 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 48 0 3 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 50 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 0.73 +0.04 39 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.69 +0.04 39 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.65 +0.04 38 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.62 +0.04 40 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.58 +0.04 39 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.55 +0.04 40 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.51 +0.03 38 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.48 +0.03 39 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.45 +0.03 39 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.40 +0.03 39 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.35 +0.03 39 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.31 +0.03 40 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.27 +0.03 40 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.24 +0.03 41 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.21 +0.02 41 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.18 +0.02 41 0 7 0
30MAR27 2.80 C 0.00 0.00 0.00 0.15 +0.01 40 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.13 +0.01 40 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.11 +0.01 40 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.10 +0.01 41 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.09 +0.01 41 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.07 0.00 40 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.06 0.00 40 0 10 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 0.00 40 0 2 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 0.00 39 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 0.00 38 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 0.00 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 35 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 38 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 0.76 +0.04 38 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.73 +0.05 40 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.69 +0.04 39 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.66 +0.05 40 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.62 +0.03 39 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.59 +0.04 39 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.56 +0.03 39 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.53 +0.03 39 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.50 +0.03 39 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.45 +0.03 39 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.40 +0.03 39 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.36 +0.03 39 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.32 +0.03 39 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.28 +0.01 39 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.25 +0.02 39 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.22 +0.01 39 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.20 +0.01 40 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.17 0.00 39 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.15 0.00 39 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.13 0.00 39 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.12 0.00 39 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.10 0.00 39 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.08 0.00 39 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.07 0.00 39 0 2 0
TOTAL CALL 149 3,986 -29
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
30JUL26 2.10 P 0.00 0.00 0.00 0.04 -0.01 44 0 2,000 0
30JUL26 2.20 P 0.00 0.00 0.00 0.07 -0.02 41 0 4 0
30JUL26 2.30 P 0.00 0.00 0.00 0.13 -0.01 45 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.20 -0.02 47 0 68 0
30JUL26 2.50 P 0.00 0.00 0.00 0.28 -0.02 48 0 129 0
30JUL26 2.60 P 0.00 0.00 0.00 0.37 -0.03 52 0 200 0
30JUL26 2.70 P 0.00 0.00 0.00 0.47 -0.03 61 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.56 -0.04 59 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.65 -0.04 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.75 -0.05 0 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 0.85 -0.05 0 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 0.96 -0.04 85 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.06 -0.04 91 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.16 -0.04 96 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.26 -0.04 102 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.36 -0.04 107 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.46 -0.04 111 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.56 -0.04 116 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.66 -0.04 121 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.76 -0.04 125 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.86 -0.04 130 0 0 0
28AUG26 1.60 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 1.80 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 1.85 P 0.00 0.00 0.00 0.01 -0.01 37 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.02 -0.01 39 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 3 0
28AUG26 2.10 P 0.00 0.00 0.00 0.07 -0.01 40 0 2 0
28AUG26 2.20 P 0.00 0.00 0.00 0.11 -0.02 40 0 1 0
28AUG26 2.30 P 0.00 0.00 0.00 0.16 -0.02 40 0 32 0
28AUG26 2.40 P 0.00 0.00 0.00 0.23 -0.02 42 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.31 -0.02 44 0 2 0
28AUG26 2.60 P 0.00 0.00 0.00 0.39 -0.03 45 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.48 -0.03 47 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.57 -0.03 48 0 3 0
28AUG26 2.90 P 0.00 0.00 0.00 0.66 -0.04 47 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.76 -0.04 52 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.86 -0.04 56 0 0 0
28AUG26 3.20 P 0.00 0.00 0.00 0.96 -0.04 60 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.06 -0.04 64 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.16 -0.04 68 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.26 -0.04 72 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.36 -0.04 75 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.46 -0.04 79 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 1.56 -0.04 82 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.66 -0.04 85 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
29SEP26 1.85 P 0.00 0.00 0.00 0.03 0.00 40 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
29SEP26 1.95 P 0.00 0.00 0.00 0.05 -0.01 39 0 4 0
29SEP26 2.00 P 0.00 0.00 0.00 0.06 -0.02 38 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.10 -0.01 40 0 2 0
29SEP26 2.20 P 0.00 0.00 0.00 0.14 -0.02 39 0 10 0
29SEP26 2.30 P 0.00 0.00 0.00 0.20 -0.02 41 0 6 0
29SEP26 2.40 P 0.00 0.00 0.00 0.27 -0.01 43 0 2 0
29SEP26 2.50 P 0.00 0.00 0.00 0.34 -0.02 43 0 25 0
29SEP26 2.60 P 0.00 0.00 0.00 0.42 -0.02 45 0 2 0
29SEP26 2.70 P 0.00 0.00 0.00 0.50 -0.03 45 0 26 0
29SEP26 2.80 P 0.00 0.00 0.00 0.59 -0.03 47 0 3 0
29SEP26 2.90 P 0.00 0.00 0.00 0.68 -0.03 48 0 30 0
29SEP26 3.00 P 0.00 0.00 0.00 0.77 -0.04 48 0 32 0
29SEP26 3.10 P 0.00 0.00 0.00 0.87 -0.04 51 0 66 0
29SEP26 3.20 P 0.00 0.00 0.00 0.96 -0.04 50 0 10 0
29SEP26 3.30 P 0.00 0.00 0.00 1.06 -0.04 53 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 1.16 -0.04 56 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 1.26 -0.04 59 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 1.36 -0.04 62 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.46 -0.04 65 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.56 -0.04 68 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.66 -0.04 70 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.76 -0.04 73 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 1.86 -0.04 75 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 1.96 -0.04 77 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 2.06 -0.04 80 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.16 -0.04 82 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.26 -0.04 84 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 2.36 -0.04 86 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.46 -0.04 88 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.56 -0.04 90 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.66 -0.04 92 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.76 -0.04 94 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 3.01 -0.04 99 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.02 -0.01 36 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.03 -0.01 38 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.06 0.00 41 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.09 0.00 41 0 3 0
29OCT26 2.10 P 0.00 0.00 0.00 0.12 -0.01 39 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.22 -0.02 40 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.29 -0.02 42 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.36 -0.02 42 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.44 -0.02 44 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.52 -0.02 44 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.61 -0.02 47 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.69 -0.03 45 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.78 -0.03 46 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.87 -0.04 46 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.01 -0.01 32 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.02 -0.01 35 0 4 0
30DEC26 1.70 P 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC26 1.75 P 0.03 0.03 0.03 0.04 -0.01 37 2 2 +2
30DEC26 1.80 P 0.04 0.05 0.04 0.05 -0.01 36 2 2 +2
30DEC26 1.85 P 0.06 0.06 0.06 0.07 -0.01 39 1 1 +1
30DEC26 1.90 P 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.10 -0.01 39 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
30DEC26 2.10 P 0.00 0.00 0.00 0.15 -0.02 37 0 30 0
30DEC26 2.20 P 0.00 0.00 0.00 0.20 -0.02 38 0 132 0
30DEC26 2.30 P 0.00 0.00 0.00 0.26 -0.02 39 0 100 0
30DEC26 2.40 P 0.00 0.00 0.00 0.32 -0.02 39 0 100 0
30DEC26 2.50 P 0.00 0.00 0.00 0.39 -0.02 40 0 109 0
30DEC26 2.60 P 0.00 0.00 0.00 0.47 -0.02 41 0 2 0
30DEC26 2.70 P 0.00 0.00 0.00 0.55 -0.02 43 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.63 -0.02 43 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.71 -0.03 42 0 10 0
30DEC26 3.00 P 0.00 0.00 0.00 0.80 -0.03 43 0 30 0
30DEC26 3.10 P 0.00 0.00 0.00 0.89 -0.03 44 0 65 0
30DEC26 3.20 P 0.00 0.00 0.00 0.98 -0.04 44 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.07 -0.05 44 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 1.17 -0.04 46 0 17 0
30DEC26 3.50 P 0.00 0.00 0.00 1.26 -0.05 45 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 1.36 -0.04 47 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.46 -0.04 49 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.56 -0.04 51 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.66 -0.04 53 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.76 -0.04 55 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 1.86 -0.04 57 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.96 -0.04 58 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 2.06 -0.04 60 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.16 -0.04 62 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.26 -0.04 63 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 2.36 -0.04 65 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 2.46 -0.04 67 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 2.56 -0.04 68 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.66 -0.04 70 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 2.76 -0.04 71 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 3.01 -0.04 75 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.11 0.00 39 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.12 -0.01 38 0 0 0
30MAR27 1.95 P 0.00 0.00 0.00 0.14 -0.01 39 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.16 -0.01 39 0 4 0
30MAR27 2.10 P 0.00 0.00 0.00 0.20 -0.02 38 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.25 -0.02 39 0 1 0
30MAR27 2.30 P 0.00 0.00 0.00 0.31 -0.02 39 0 3 0
30MAR27 2.40 P 0.00 0.00 0.00 0.37 -0.02 40 0 13 0
30MAR27 2.50 P 0.00 0.00 0.00 0.44 -0.02 40 0 14 0
30MAR27 2.60 P 0.00 0.00 0.00 0.51 -0.02 41 0 10 0
30MAR27 2.70 P 0.00 0.00 0.00 0.59 -0.02 41 0 2 0
30MAR27 2.80 P 0.00 0.00 0.00 0.67 -0.02 42 0 14 0
30MAR27 2.90 P 0.00 0.00 0.00 0.75 -0.02 42 0 4 0
30MAR27 3.00 P 0.00 0.00 0.00 0.83 -0.03 42 0 2 0
30MAR27 3.10 P 0.00 0.00 0.00 0.91 -0.04 41 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.00 -0.04 42 0 10 0
30MAR27 3.30 P 0.00 0.00 0.00 1.09 -0.04 42 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.19 -0.04 45 0 3 0
30MAR27 3.50 P 0.00 0.00 0.00 1.28 -0.04 44 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 1.37 -0.05 44 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.47 -0.04 46 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.56 -0.05 44 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.66 -0.04 46 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.76 -0.04 48 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.86 -0.04 49 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.96 -0.04 51 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.06 -0.04 52 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.16 -0.04 54 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.26 -0.04 55 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 2.36 -0.04 56 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.46 -0.04 58 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.06 -0.01 37 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.07 -0.01 37 0 4 0
29JUN27 1.70 P 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.11 -0.02 37 0 0 0
29JUN27 1.85 P 0.00 0.00 0.00 0.13 -0.02 38 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.15 -0.02 38 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.17 -0.02 38 0 0 0
29JUN27 2.00 P 0.00 0.00 0.00 0.19 -0.02 38 0 35 0
29JUN27 2.10 P 0.00 0.00 0.00 0.23 -0.03 38 0 0 0
29JUN27 2.20 P 0.00 0.00 0.00 0.28 -0.03 38 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.34 -0.03 38 0 2 0
29JUN27 2.40 P 0.00 0.00 0.00 0.41 -0.02 39 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.47 -0.02 39 0 11 0
29JUN27 2.60 P 0.00 0.00 0.00 0.54 -0.03 39 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.62 -0.03 40 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.70 -0.02 41 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.78 -0.02 42 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.86 -0.03 42 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.94 -0.03 42 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 1.02 -0.04 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.11 -0.04 42 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.20 -0.05 42 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.29 -0.05 42 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.38 -0.06 42 0 0 0
TOTAL PUT 5 3,416 +5
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$ 18.64
10JUL26 12.50 C 0.00 0.00 0.00 6.18 +0.37 201 0 0 0
10JUL26 13.00 C 0.00 0.00 0.00 5.67 +0.36 174 0 0 0
10JUL26 13.50 C 0.00 0.00 0.00 5.18 +0.37 167 0 0 0
10JUL26 14.00 C 0.00 0.00 0.00 4.65 +0.35 114 0 0 0
10JUL26 14.50 C 0.00 0.00 0.00 4.15 +0.35 101 0 0 0
10JUL26 15.00 C 0.00 0.00 0.00 3.65 +0.34 88 0 0 0
10JUL26 15.50 C 0.00 0.00 0.00 3.15 +0.33 76 0 0 0
10JUL26 16.00 C 0.00 0.00 0.00 2.73 +0.41 109 0 0 0
10JUL26 16.50 C 0.00 0.00 0.00 2.15 +0.31 52 0 0 0
10JUL26 17.00 C 0.00 0.00 0.00 1.67 +0.26 55 0 2 0
10JUL26 17.50 C 0.00 0.00 0.00 1.22 +0.23 55 0 61 0
10JUL26 18.00 C 0.96 0.96 0.85 0.83 +0.20 56 3 65 0
10JUL26 18.50 C 0.77 0.82 0.77 0.51 +0.12 55 2 42 +1
10JUL26 19.00 C 0.38 0.54 0.38 0.29 +0.06 56 68 94 +52
10JUL26 19.50 C 0.21 0.36 0.21 0.15 +0.03 57 39 25 0
10JUL26 20.00 C 0.15 0.18 0.15 0.07 +0.01 57 16 30 +15
10JUL26 21.00 C 0.00 0.00 0.00 0.02 +0.01 63 0 1 0
10JUL26 22.00 C 0.01 0.02 0.01 0.01 0.00 74 13 13 +13
10JUL26 23.00 C 0.01 0.01 0.01 0.01 0.00 91 4 4 +4
10JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 0.01 - 121 0 0 -
10JUL26 26.00 C 0.00 0.00 0.00 0.01 - 135 0 0 -
17JUL26 14.00 C 0.00 0.00 0.00 4.69 - 92 0 0 -
17JUL26 14.50 C 0.00 0.00 0.00 4.16 - 63 0 0 -
17JUL26 15.00 C 0.00 0.00 0.00 3.77 - 94 0 0 -
17JUL26 15.50 C 0.00 0.00 0.00 3.26 - 81 0 0 -
17JUL26 16.00 C 0.00 0.00 0.00 2.76 - 70 0 0 -
17JUL26 16.50 C 0.00 0.00 0.00 2.27 - 61 0 0 -
17JUL26 17.00 C 0.00 0.00 0.00 1.77 - 50 0 0 -
17JUL26 17.50 C 0.00 0.00 0.00 1.35 - 48 0 0 -
17JUL26 18.00 C 0.00 0.00 0.00 1.00 - 48 0 0 -
17JUL26 18.50 C 0.00 0.00 0.00 0.70 - 48 0 0 -
17JUL26 19.00 C 0.71 0.71 0.55 0.48 - 48 3 3 -
17JUL26 19.50 C 0.33 0.33 0.33 0.32 - 49 1 1 -
17JUL26 20.00 C 0.33 0.40 0.33 0.20 - 49 7 4 -
17JUL26 21.00 C 0.20 0.20 0.10 0.07 - 50 16 16 -
17JUL26 22.00 C 0.00 0.00 0.00 0.02 - 50 0 0 -
17JUL26 23.00 C 0.04 0.04 0.04 0.01 - 55 9 9 -
17JUL26 24.00 C 0.00 0.00 0.00 0.01 - 64 0 0 -
17JUL26 25.00 C 0.00 0.00 0.00 0.01 - 73 0 0 -
17JUL26 26.00 C 0.00 0.00 0.00 0.01 - 81 0 0 -
30JUL26 12.50 C 0.00 0.00 0.00 6.18 +0.37 72 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 5.67 +0.36 56 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 5.18 +0.32 59 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 4.81 +0.47 83 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.30 +0.42 74 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 3.80 +0.41 66 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.31 +0.36 59 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 2.84 +0.32 55 0 15 0
30JUL26 16.50 C 0.00 0.00 0.00 2.34 +0.23 47 0 37 0
30JUL26 17.00 C 0.00 0.00 0.00 1.93 +0.20 46 0 106 0
30JUL26 17.50 C 1.84 1.84 1.84 1.60 +0.21 48 1 295 0
30JUL26 18.00 C 1.38 1.65 1.32 1.23 +0.18 45 6 280 -3
30JUL26 18.50 C 0.90 1.36 0.90 0.95 +0.10 45 93 351 +35
30JUL26 19.00 C 0.73 1.01 0.73 0.74 +0.09 46 34 282 +31
30JUL26 19.50 C 0.41 0.81 0.41 0.56 +0.07 46 58 305 +40
30JUL26 20.00 C 0.38 0.69 0.38 0.41 +0.05 46 126 464 -32
30JUL26 21.00 C 0.36 0.41 0.32 0.20 +0.02 46 32 568 +6
30JUL26 22.00 C 0.15 0.20 0.14 0.09 0.00 46 62 263 +57
30JUL26 23.00 C 0.11 0.12 0.09 0.04 0.00 46 22 290 -12
30JUL26 24.00 C 0.05 0.07 0.05 0.02 0.00 48 75 328 +27
30JUL26 25.00 C 0.03 0.05 0.03 0.01 0.00 49 43 203 0
30JUL26 26.00 C 0.02 0.03 0.02 0.01 0.00 55 12 172 +3
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 82 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 65 0 118 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 70 0 225 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 74 0 38 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 79 0 76 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 83 0 26 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 87 0 27 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 91 0 87 0
28AUG26 12.50 C 0.00 0.00 0.00 6.28 +0.41 65 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 5.81 +0.37 64 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.31 +0.36 58 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 4.86 +0.37 58 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.36 +0.39 52 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 3.95 +0.35 53 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.44 +0.24 47 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.02 +0.22 46 0 0 0
28AUG26 16.50 C 2.64 2.65 2.64 2.64 +0.21 46 2 59 +2
28AUG26 17.00 C 2.54 2.54 2.29 2.29 +0.21 46 20 142 +10
28AUG26 17.50 C 0.00 0.00 0.00 1.95 +0.17 45 0 133 0
28AUG26 18.00 C 1.55 1.55 1.55 1.64 +0.14 44 1 190 0
28AUG26 18.50 C 1.39 1.39 1.39 1.39 +0.13 45 15 174 +15
28AUG26 19.00 C 1.15 1.51 1.15 1.16 +0.10 45 36 170 +16
28AUG26 19.50 C 0.96 1.08 0.96 0.97 +0.10 45 31 194 +30
28AUG26 20.00 C 1.06 1.08 1.06 0.80 +0.07 45 7 158 0
28AUG26 21.00 C 0.55 0.55 0.55 0.52 +0.04 45 15 212 +15
28AUG26 22.00 C 0.51 0.51 0.39 0.33 +0.02 45 38 171 +13
28AUG26 23.00 C 0.26 0.38 0.26 0.20 +0.01 45 30 89 +28
28AUG26 24.00 C 0.20 0.27 0.20 0.12 0.00 45 92 585 +77
28AUG26 25.00 C 0.21 0.21 0.21 0.07 0.00 45 15 136 0
28AUG26 26.00 C 0.13 0.13 0.11 0.04 -0.01 45 103 151 -15
28AUG26 27.00 C 0.00 0.00 0.00 0.03 0.00 46 0 16 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 0.00 47 0 12 0
28AUG26 29.00 C 0.06 0.06 0.06 0.01 0.00 47 15 71 +15
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 8.22 +0.34 49 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 7.72 +0.27 42 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 7.29 +0.33 58 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 6.95 +0.47 70 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 6.37 +0.37 58 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 5.89 +0.34 55 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.42 +0.34 52 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 4.95 +0.32 50 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.54 +0.36 50 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.09 +0.31 48 0 1 0
29SEP26 15.50 C 0.00 0.00 0.00 3.72 +0.43 49 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 3.33 +0.41 48 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 2.88 +0.18 44 0 223 0
29SEP26 17.00 C 2.84 2.84 2.77 2.62 +0.26 46 16 819 +15
29SEP26 17.50 C 0.00 0.00 0.00 2.25 +0.17 44 0 308 0
29SEP26 18.00 C 1.91 2.11 1.85 1.94 +0.12 43 19 263 +13
29SEP26 18.50 C 1.65 1.85 1.65 1.71 +0.12 44 16 161 +15
29SEP26 19.00 C 1.62 1.80 1.62 1.48 +0.09 44 45 293 +15
29SEP26 19.50 C 1.40 1.60 1.33 1.29 +0.09 44 38 293 +24
29SEP26 20.00 C 1.26 1.41 1.23 1.12 +0.08 44 50 347 +50
29SEP26 21.00 C 0.82 1.01 0.79 0.82 +0.06 44 62 274 +2
29SEP26 22.00 C 0.70 0.74 0.70 0.59 +0.05 44 38 172 -5
29SEP26 23.00 C 0.49 0.53 0.49 0.41 +0.03 44 30 339 +15
29SEP26 24.00 C 0.39 0.39 0.39 0.29 +0.02 44 10 524 -5
29SEP26 25.00 C 0.27 0.37 0.27 0.20 +0.01 44 39 231 -9
29SEP26 26.00 C 0.00 0.00 0.00 0.13 0.00 44 0 181 0
29SEP26 27.00 C 0.00 0.00 0.00 0.09 0.00 44 0 109 0
29SEP26 28.00 C 0.00 0.00 0.00 0.06 0.00 44 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.04 0.00 44 0 188 0
29SEP26 30.00 C 0.12 0.12 0.12 0.03 0.00 45 13 86 +13
29SEP26 31.00 C 0.10 0.10 0.10 0.02 0.00 45 16 63 +16
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 0.08 0.08 0.08 0.01 0.00 48 40 622 +40
29OCT26 12.50 C 0.00 0.00 0.00 6.53 +0.45 59 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 5.99 +0.36 52 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.52 +0.29 49 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.11 +0.34 50 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.69 +0.33 49 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.24 +0.26 46 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.89 +0.31 47 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.55 +0.28 47 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.21 +0.36 47 0 45 0
29OCT26 17.00 C 0.00 0.00 0.00 2.88 +0.28 46 0 45 0
29OCT26 17.50 C 0.00 0.00 0.00 2.49 +0.17 43 0 15 0
29OCT26 18.00 C 2.15 2.15 2.15 2.20 +0.15 43 15 37 +15
29OCT26 18.50 C 1.87 1.92 1.87 1.96 +0.12 43 21 45 +8
29OCT26 19.00 C 1.69 1.96 1.69 1.75 +0.11 43 36 66 +30
29OCT26 19.50 C 0.00 0.00 0.00 1.55 +0.10 44 0 16 0
29OCT26 20.00 C 0.00 0.00 0.00 1.38 +0.10 44 0 15 0
29OCT26 21.00 C 1.16 1.16 1.11 1.08 +0.09 44 41 46 +16
29OCT26 22.00 C 0.00 0.00 0.00 0.83 +0.08 45 0 18 0
29OCT26 23.00 C 0.00 0.00 0.00 0.62 +0.06 44 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.47 +0.05 44 0 35 0
29OCT26 25.00 C 0.00 0.00 0.00 0.35 - 44 0 0 -
29OCT26 26.00 C 0.40 0.44 0.40 0.25 - 44 15 11 -
30DEC26 10.50 C 0.00 0.00 0.00 8.48 +0.38 58 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 8.02 +0.36 57 0 68 0
30DEC26 11.50 C 0.00 0.00 0.00 7.56 +0.36 55 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 7.10 +0.33 53 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 6.63 +0.34 50 0 1 0
30DEC26 13.00 C 0.00 0.00 0.00 6.26 +0.35 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 5.76 +0.30 47 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.36 +0.29 47 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 5.02 +0.32 48 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.64 +0.30 47 0 2 0
30DEC26 15.50 C 0.00 0.00 0.00 4.28 +0.32 47 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 3.89 +0.24 45 0 45 0
30DEC26 16.50 C 0.00 0.00 0.00 3.59 +0.29 45 0 60 0
30DEC26 17.00 C 0.00 0.00 0.00 3.32 +0.29 46 0 624 0
30DEC26 17.50 C 0.00 0.00 0.00 2.96 +0.19 44 0 115 0
30DEC26 18.00 C 2.71 2.71 2.71 2.71 +0.19 44 2 94 0
30DEC26 18.50 C 2.35 2.35 2.35 2.43 +0.12 43 15 48 +15
30DEC26 19.00 C 0.00 0.00 0.00 2.22 +0.13 43 0 347 0
30DEC26 19.50 C 0.00 0.00 0.00 2.03 +0.11 44 0 463 0
30DEC26 20.00 C 0.00 0.00 0.00 1.85 +0.11 44 0 386 0
30DEC26 21.00 C 0.00 0.00 0.00 1.53 +0.10 44 0 130 0
30DEC26 22.00 C 0.00 0.00 0.00 1.25 +0.09 44 0 104 0
30DEC26 23.00 C 1.03 1.20 1.03 1.02 +0.08 44 2 49 0
30DEC26 24.00 C 0.00 0.00 0.00 0.82 +0.06 44 0 26 0
30DEC26 25.00 C 0.71 0.83 0.71 0.66 +0.05 44 4 122 +4
30DEC26 26.00 C 0.62 0.62 0.62 0.53 +0.04 44 1 62 +1
30DEC26 27.00 C 0.00 0.00 0.00 0.42 +0.03 44 0 24 0
30DEC26 28.00 C 0.00 0.00 0.00 0.33 +0.02 44 0 52 0
30DEC26 29.00 C 0.00 0.00 0.00 0.27 +0.02 44 0 28 0
30DEC26 30.00 C 0.00 0.00 0.00 0.21 +0.02 44 0 67 0
30DEC26 31.00 C 0.00 0.00 0.00 0.17 +0.02 44 0 2 0
30DEC26 32.00 C 0.00 0.00 0.00 0.13 +0.01 44 0 19 0
30DEC26 33.00 C 0.00 0.00 0.00 0.11 +0.01 44 0 42 0
30DEC26 34.00 C 0.21 0.21 0.21 0.08 0.00 43 10 51 0
30MAR27 10.50 C 0.00 0.00 0.00 8.48 +0.20 43 0 6 0
30MAR27 11.00 C 0.00 0.00 0.00 8.22 +0.40 52 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 7.78 +0.39 51 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 7.36 +0.41 50 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 6.77 +0.18 43 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 6.53 +0.32 48 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 6.16 +0.33 48 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.75 +0.29 46 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.42 +0.34 47 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 5.05 +0.41 46 0 200 0
30MAR27 15.50 C 0.00 0.00 0.00 4.74 +0.40 46 0 230 0
30MAR27 16.00 C 0.00 0.00 0.00 4.42 +0.27 45 0 16 0
30MAR27 16.50 C 0.00 0.00 0.00 4.06 +0.23 44 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.84 +0.28 45 0 350 0
30MAR27 17.50 C 0.00 0.00 0.00 3.57 +0.35 45 0 260 0
30MAR27 18.00 C 0.00 0.00 0.00 3.31 +0.19 45 0 65 0
30MAR27 18.50 C 2.91 3.07 2.91 3.06 +0.21 44 30 153 +1
30MAR27 19.00 C 0.00 0.00 0.00 2.80 +0.14 43 0 148 0
30MAR27 19.50 C 0.00 0.00 0.00 2.60 +0.13 44 0 124 0
30MAR27 20.00 C 0.00 0.00 0.00 2.43 +0.14 44 0 233 0
30MAR27 21.00 C 0.00 0.00 0.00 2.09 +0.13 44 0 150 0
30MAR27 22.00 C 0.00 0.00 0.00 1.79 +0.12 44 0 36 0
30MAR27 23.00 C 0.00 0.00 0.00 1.52 +0.10 44 0 34 0
30MAR27 24.00 C 0.00 0.00 0.00 1.29 +0.09 44 0 16 0
30MAR27 25.00 C 0.00 0.00 0.00 1.10 +0.08 44 0 22 0
30MAR27 26.00 C 0.00 0.00 0.00 0.93 +0.07 44 0 7 0
30MAR27 27.00 C 0.00 0.00 0.00 0.79 +0.06 44 0 20 0
30MAR27 28.00 C 0.71 0.71 0.71 0.67 +0.06 44 1 27 0
30MAR27 29.00 C 0.00 0.00 0.00 0.56 +0.04 43 0 15 0
30MAR27 30.00 C 0.00 0.00 0.00 0.48 +0.04 43 0 42 0
30MAR27 31.00 C 0.00 0.00 0.00 0.40 +0.03 43 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.34 +0.03 43 0 7 0
30MAR27 33.00 C 0.00 0.00 0.00 0.29 +0.03 43 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 0.24 +0.02 43 0 28 0
29JUN27 12.50 C 0.00 0.00 0.00 6.92 +0.10 43 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 6.54 +0.10 43 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 6.17 +0.10 43 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.81 +0.09 43 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.48 +0.10 43 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.15 +0.09 43 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.85 +0.10 43 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.56 +0.10 43 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.27 +0.09 43 0 1 0
29JUN27 17.00 C 0.00 0.00 0.00 4.13 +0.19 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.87 +0.17 45 0 16 0
29JUN27 18.00 C 0.00 0.00 0.00 3.62 +0.17 45 0 1 0
29JUN27 18.50 C 3.51 3.51 3.51 3.40 +0.16 44 1 1 +1
29JUN27 19.00 C 0.00 0.00 0.00 3.18 +0.15 44 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 2.97 +0.14 44 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.78 +0.13 44 0 30 0
29JUN27 21.00 C 0.00 0.00 0.00 2.42 +0.11 44 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.12 +0.10 44 0 6 0
29JUN27 23.00 C 0.00 0.00 0.00 1.84 +0.09 44 0 25 0
29JUN27 24.00 C 0.00 0.00 0.00 1.61 +0.07 44 0 0 0
29JUN27 25.00 C 1.52 1.52 1.52 1.40 +0.07 44 1 16 0
29JUN27 26.00 C 0.00 0.00 0.00 1.21 +0.05 43 0 1 0
29JUN27 27.00 C 0.00 0.00 0.00 1.06 +0.05 44 0 18 0
29JUN27 28.00 C 0.00 0.00 0.00 0.92 +0.04 44 0 0 0
29JUN27 29.00 C 1.08 1.08 1.08 0.80 +0.03 43 2 23 +2
TOTAL CALL 1,794 19,491 +735
10JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 167 0 0 0
10JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 152 0 0 0
10JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 138 0 0 0
10JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
10JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 110 0 0 0
10JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 97 0 14 0
10JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 84 0 21 0
10JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 72 0 112 0
10JUL26 16.50 P 0.02 0.02 0.02 0.01 -0.02 59 2 23 0
10JUL26 17.00 P 0.02 0.02 0.02 0.03 -0.05 57 1 16 0
10JUL26 17.50 P 0.05 0.05 0.05 0.08 -0.09 57 15 15 +12
10JUL26 18.00 P 0.14 0.14 0.10 0.19 -0.15 57 5 7 +1
10JUL26 18.50 P 0.35 0.35 0.22 0.38 -0.21 57 31 31 +31
10JUL26 19.00 P 0.59 0.59 0.59 0.67 -0.24 59 7 7 +7
10JUL26 19.50 P 0.00 0.00 0.00 1.03 -0.28 61 0 0 0
10JUL26 20.00 P 0.00 0.00 0.00 1.45 -0.30 63 0 0 0
10JUL26 21.00 P 0.00 0.00 0.00 2.37 -0.41 59 0 0 0
10JUL26 22.00 P 0.00 0.00 0.00 3.36 -0.37 0 0 0 0
10JUL26 23.00 P 0.00 0.00 0.00 4.36 -0.39 0 0 0 0
10JUL26 24.00 P 0.00 0.00 0.00 5.36 -0.35 0 0 0 0
10JUL26 25.00 P 0.00 0.00 0.00 6.36 - 0 0 0 -
10JUL26 26.00 P 0.00 0.00 0.00 7.38 - 153 0 0 -
17JUL26 14.00 P 0.00 0.00 0.00 0.01 - 75 0 0 -
17JUL26 14.50 P 0.00 0.00 0.00 0.01 - 66 0 0 -
17JUL26 15.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
17JUL26 15.50 P 0.00 0.00 0.00 0.01 - 51 0 0 -
17JUL26 16.00 P 0.00 0.00 0.00 0.03 - 52 0 0 -
17JUL26 16.50 P 0.05 0.05 0.05 0.05 - 49 1 1 -
17JUL26 17.00 P 0.12 0.12 0.12 0.11 - 49 2 2 -
17JUL26 17.50 P 0.15 0.16 0.15 0.21 - 49 13 13 -
17JUL26 18.00 P 0.31 0.31 0.31 0.36 - 50 2 2 -
17JUL26 18.50 P 0.44 0.47 0.43 0.57 - 50 10 7 -
17JUL26 19.00 P 0.59 0.70 0.59 0.85 - 50 5 3 -
17JUL26 19.50 P 0.00 0.00 0.00 1.17 - 50 0 0 -
17JUL26 20.00 P 0.00 0.00 0.00 1.57 - 52 0 0 -
17JUL26 21.00 P 0.00 0.00 0.00 2.45 - 56 0 0 -
17JUL26 22.00 P 0.00 0.00 0.00 3.37 - 50 0 0 -
17JUL26 23.00 P 0.00 0.00 0.00 4.36 - 0 0 0 -
17JUL26 24.00 P 0.00 0.00 0.00 5.36 - 0 0 0 -
17JUL26 25.00 P 0.00 0.00 0.00 6.36 - 0 0 0 -
17JUL26 26.00 P 0.00 0.00 0.00 7.38 - 96 0 0 -
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 62 0 39 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 56 0 136 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 135 0
30JUL26 14.50 P 0.05 0.05 0.05 0.02 -0.01 50 1 145 -1
30JUL26 15.00 P 0.00 0.00 0.00 0.03 -0.02 47 0 224 0
30JUL26 15.50 P 0.10 0.10 0.07 0.05 -0.04 46 68 196 +38
30JUL26 16.00 P 0.12 0.12 0.09 0.10 -0.06 47 39 645 +17
30JUL26 16.50 P 0.25 0.25 0.13 0.16 -0.09 46 74 301 +35
30JUL26 17.00 P 0.22 0.28 0.20 0.26 -0.12 46 47 238 +18
30JUL26 17.50 P 0.29 0.40 0.29 0.40 -0.14 46 46 476 +13
30JUL26 18.00 P 0.54 0.57 0.43 0.57 -0.17 46 71 379 +67
30JUL26 18.50 P 0.96 0.96 0.66 0.80 -0.20 46 90 420 +27
30JUL26 19.00 P 1.22 1.22 0.82 1.08 -0.23 47 51 295 -1
30JUL26 19.50 P 1.28 1.38 1.10 1.38 -0.27 46 44 133 +33
30JUL26 20.00 P 1.50 1.75 1.44 1.76 -0.26 48 41 135 +16
30JUL26 21.00 P 2.26 2.58 2.26 2.58 -0.28 50 16 130 -9
30JUL26 22.00 P 0.00 0.00 0.00 3.48 -0.32 52 0 65 0
30JUL26 23.00 P 0.00 0.00 0.00 4.40 -0.35 51 0 73 0
30JUL26 24.00 P 0.00 0.00 0.00 5.36 -0.35 0 0 75 0
30JUL26 25.00 P 0.00 0.00 0.00 6.36 -0.38 0 0 97 0
30JUL26 26.00 P 0.00 0.00 0.00 7.38 -0.37 68 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 8.36 -0.41 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 9.36 -0.39 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 10.36 -0.39 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 11.36 -0.41 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 12.36 -0.39 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 13.36 -0.39 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 14.36 -0.39 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 15.36 -0.39 0 0 0 0
28AUG26 12.50 P 0.05 0.05 0.04 0.01 -0.01 46 2 2 +1
28AUG26 13.00 P 0.00 0.00 0.00 0.02 -0.01 46 0 1 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 -0.02 45 0 53 0
28AUG26 14.00 P 0.00 0.00 0.00 0.06 -0.03 46 0 107 0
28AUG26 14.50 P 0.15 0.15 0.15 0.09 -0.04 45 1 90 +1
28AUG26 15.00 P 0.17 0.17 0.17 0.14 -0.06 45 3 102 +3
28AUG26 15.50 P 0.27 0.27 0.19 0.21 -0.08 45 27 106 +10
28AUG26 16.00 P 0.40 0.40 0.27 0.30 -0.10 45 84 663 +45
28AUG26 16.50 P 0.49 0.49 0.40 0.42 -0.11 45 18 170 +3
28AUG26 17.00 P 0.50 0.50 0.50 0.56 -0.13 45 6 133 +5
28AUG26 17.50 P 0.62 0.62 0.62 0.74 -0.15 45 1 67 0
28AUG26 18.00 P 0.00 0.00 0.00 0.95 -0.17 45 0 238 0
28AUG26 18.50 P 1.30 1.30 1.07 1.15 -0.23 44 34 122 +11
28AUG26 19.00 P 1.28 1.45 1.21 1.47 -0.21 46 9 129 0
28AUG26 19.50 P 1.48 1.75 1.48 1.77 -0.23 46 34 159 +16
28AUG26 20.00 P 1.72 2.08 1.72 2.11 -0.24 46 2 99 0
28AUG26 21.00 P 3.03 3.03 2.40 2.86 -0.27 47 20 107 0
28AUG26 22.00 P 3.58 3.58 3.58 3.69 -0.28 48 2 49 0
28AUG26 23.00 P 0.00 0.00 0.00 4.58 -0.29 50 0 20 0
28AUG26 24.00 P 0.00 0.00 0.00 5.43 -0.42 46 0 9 0
28AUG26 25.00 P 0.00 0.00 0.00 6.38 -0.37 44 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 7.38 -0.50 49 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 8.36 -0.41 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 9.36 -0.39 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 10.36 -0.39 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 11.36 -0.41 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 12.36 -0.39 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 13.36 -0.39 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 50 0 9 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 47 0 58 0
29SEP26 11.50 P 0.00 0.00 0.00 0.02 0.00 47 0 89 0
29SEP26 12.00 P 0.00 0.00 0.00 0.03 -0.01 46 0 96 0
29SEP26 12.50 P 0.09 0.09 0.08 0.04 -0.02 45 11 124 -9
29SEP26 13.00 P 0.11 0.11 0.11 0.06 -0.03 44 4 230 -4
29SEP26 13.50 P 0.00 0.00 0.00 0.09 -0.04 44 0 295 0
29SEP26 14.00 P 0.00 0.00 0.00 0.14 -0.04 44 0 277 0
29SEP26 14.50 P 0.00 0.00 0.00 0.20 -0.06 44 0 150 0
29SEP26 15.00 P 0.00 0.00 0.00 0.28 -0.08 44 0 150 0
29SEP26 15.50 P 0.00 0.00 0.00 0.38 -0.09 44 0 236 0
29SEP26 16.00 P 0.00 0.00 0.00 0.50 -0.11 44 0 329 0
29SEP26 16.50 P 0.00 0.00 0.00 0.65 -0.11 45 0 562 0
29SEP26 17.00 P 0.94 0.94 0.94 0.81 -0.13 44 1 1,049 0
29SEP26 17.50 P 0.00 0.00 0.00 1.00 -0.14 44 0 214 0
29SEP26 18.00 P 1.13 1.20 1.13 1.23 -0.16 44 11 229 +6
29SEP26 18.50 P 1.36 1.46 1.36 1.47 -0.18 44 18 161 -9
29SEP26 19.00 P 1.67 1.73 1.53 1.73 -0.22 44 49 221 +48
29SEP26 19.50 P 1.80 1.80 1.80 2.06 -0.23 45 1 120 0
29SEP26 20.00 P 0.00 0.00 0.00 2.39 -0.21 45 0 121 0
29SEP26 21.00 P 0.00 0.00 0.00 3.10 -0.25 46 0 167 0
29SEP26 22.00 P 0.00 0.00 0.00 3.92 -0.25 47 0 72 0
29SEP26 23.00 P 0.00 0.00 0.00 4.65 -0.46 44 0 722 0
29SEP26 24.00 P 0.00 0.00 0.00 5.53 -0.39 44 0 65 0
29SEP26 25.00 P 0.00 0.00 0.00 6.38 -0.45 37 0 33 0
29SEP26 26.00 P 0.00 0.00 0.00 7.40 -0.48 44 0 3 0
29SEP26 27.00 P 0.00 0.00 0.00 8.37 -0.40 43 0 48 0
29SEP26 28.00 P 0.00 0.00 0.00 9.36 -0.39 0 0 20 0
29SEP26 29.00 P 0.00 0.00 0.00 10.36 -0.39 0 0 5 0
29SEP26 30.00 P 0.00 0.00 0.00 11.36 -0.41 0 0 13 0
29SEP26 31.00 P 0.00 0.00 0.00 12.36 -0.39 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 13.36 -0.39 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 14.36 -0.39 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 15.36 -0.39 0 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.08 -0.03 44 0 1 0
29OCT26 13.00 P 0.15 0.15 0.15 0.12 -0.03 44 1 3 +1
29OCT26 13.50 P 0.00 0.00 0.00 0.17 -0.04 44 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.24 -0.05 44 0 1 0
29OCT26 14.50 P 0.00 0.00 0.00 0.32 -0.06 44 0 9 0
29OCT26 15.00 P 0.41 0.43 0.41 0.42 -0.07 44 31 38 -4
29OCT26 15.50 P 0.49 0.49 0.49 0.54 -0.09 44 4 11 +4
29OCT26 16.00 P 0.00 0.00 0.00 0.68 -0.09 44 0 30 0
29OCT26 16.50 P 0.75 0.75 0.75 0.83 -0.11 44 30 80 +29
29OCT26 17.00 P 0.95 0.95 0.95 1.01 -0.12 44 1 134 +1
29OCT26 17.50 P 1.12 1.19 1.12 1.21 -0.15 44 16 21 +16
29OCT26 18.00 P 1.41 1.41 1.41 1.44 -0.16 44 15 36 +15
29OCT26 18.50 P 0.00 0.00 0.00 1.69 -0.17 44 0 20 0
29OCT26 19.00 P 0.00 0.00 0.00 1.98 -0.18 44 0 7 0
29OCT26 19.50 P 0.00 0.00 0.00 2.27 -0.20 44 0 0 0
29OCT26 20.00 P 2.40 2.40 2.40 2.60 -0.20 44 1 0 -1
29OCT26 21.00 P 0.00 0.00 0.00 3.29 -0.24 45 0 0 0
29OCT26 22.00 P 4.20 4.20 4.20 4.05 -0.32 45 1 1 +1
29OCT26 23.00 P 0.00 0.00 0.00 4.74 -0.41 42 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 5.60 -0.53 42 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.53 - 43 0 0 -
29OCT26 26.00 P 0.00 0.00 0.00 7.43 - 41 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.05 -0.01 44 0 4 0
30DEC26 11.00 P 0.00 0.00 0.00 0.07 -0.02 44 0 15 0
30DEC26 11.50 P 0.00 0.00 0.00 0.10 -0.02 44 0 14 0
30DEC26 12.00 P 0.00 0.00 0.00 0.14 -0.03 44 0 74 0
30DEC26 12.50 P 0.00 0.00 0.00 0.19 -0.04 43 0 35 0
30DEC26 13.00 P 0.00 0.00 0.00 0.26 -0.05 44 0 13 0
30DEC26 13.50 P 0.00 0.00 0.00 0.34 -0.05 44 0 45 0
30DEC26 14.00 P 0.00 0.00 0.00 0.44 -0.06 44 0 62 0
30DEC26 14.50 P 0.53 0.53 0.53 0.55 -0.08 44 2 128 0
30DEC26 15.00 P 0.00 0.00 0.00 0.68 -0.09 44 0 114 0
30DEC26 15.50 P 0.87 0.87 0.85 0.81 -0.11 44 45 190 -15
30DEC26 16.00 P 0.00 0.00 0.00 0.97 -0.11 43 0 227 0
30DEC26 16.50 P 1.05 1.05 1.05 1.16 -0.11 44 2 98 0
30DEC26 17.00 P 0.00 0.00 0.00 1.35 -0.13 43 0 874 0
30DEC26 17.50 P 0.00 0.00 0.00 1.57 -0.13 43 0 105 0
30DEC26 18.00 P 1.65 1.65 1.65 1.80 -0.15 43 1 37 +1
30DEC26 18.50 P 2.03 2.03 2.03 2.03 -0.19 43 20 67 +20
30DEC26 19.00 P 0.00 0.00 0.00 2.35 -0.17 44 0 85 0
30DEC26 19.50 P 0.00 0.00 0.00 2.67 -0.16 44 0 391 0
30DEC26 20.00 P 0.00 0.00 0.00 2.94 -0.21 43 0 379 0
30DEC26 21.00 P 0.00 0.00 0.00 3.62 -0.22 44 0 192 0
30DEC26 22.00 P 0.00 0.00 0.00 4.36 -0.24 44 0 46 0
30DEC26 23.00 P 0.00 0.00 0.00 5.11 -0.41 44 0 1 0
30DEC26 24.00 P 0.00 0.00 0.00 5.92 -0.42 44 0 1 0
30DEC26 25.00 P 0.00 0.00 0.00 6.81 -0.29 45 0 16 0
30DEC26 26.00 P 0.00 0.00 0.00 7.56 -0.41 41 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 8.59 -0.32 45 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 9.48 -0.36 44 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 10.42 -0.39 43 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 11.41 -0.36 45 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 12.38 -0.37 45 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 13.39 -0.36 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 14.36 -0.39 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 15.36 -0.39 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.12 -0.02 43 0 4 0
30MAR27 11.00 P 0.00 0.00 0.00 0.17 -0.02 44 0 11 0
30MAR27 11.50 P 0.00 0.00 0.00 0.22 -0.03 43 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 0.29 -0.04 43 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 0.37 -0.04 43 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 0.47 -0.05 44 0 3 0
30MAR27 13.50 P 0.00 0.00 0.00 0.58 -0.05 44 0 8 0
30MAR27 14.00 P 0.00 0.00 0.00 0.70 -0.07 43 0 97 0
30MAR27 14.50 P 0.00 0.00 0.00 0.84 -0.07 43 0 46 0
30MAR27 15.00 P 0.00 0.00 0.00 0.98 -0.10 43 0 370 0
30MAR27 15.50 P 0.00 0.00 0.00 1.14 -0.07 43 0 246 0
30MAR27 16.00 P 0.00 0.00 0.00 1.33 -0.09 43 0 52 0
30MAR27 16.50 P 0.00 0.00 0.00 1.52 -0.10 43 0 44 0
30MAR27 17.00 P 0.00 0.00 0.00 1.72 -0.12 43 0 305 0
30MAR27 17.50 P 0.00 0.00 0.00 1.95 -0.12 43 0 285 0
30MAR27 18.00 P 0.00 0.00 0.00 2.19 -0.14 42 0 43 0
30MAR27 18.50 P 0.00 0.00 0.00 2.47 -0.14 43 0 214 0
30MAR27 19.00 P 0.00 0.00 0.00 2.73 -0.17 42 0 151 0
30MAR27 19.50 P 0.00 0.00 0.00 3.03 -0.17 42 0 150 0
30MAR27 20.00 P 0.00 0.00 0.00 3.35 -0.18 43 0 347 0
30MAR27 21.00 P 0.00 0.00 0.00 4.01 -0.20 43 0 286 0
30MAR27 22.00 P 0.00 0.00 0.00 4.72 -0.33 43 0 17 0
30MAR27 23.00 P 0.00 0.00 0.00 5.35 -0.38 41 0 15 0
30MAR27 24.00 P 0.00 0.00 0.00 6.14 -0.51 41 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.09 -0.40 44 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 7.78 -0.43 41 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 8.80 -0.42 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 9.70 -0.31 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 10.57 -0.33 43 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 11.52 -0.31 44 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 12.44 -0.38 43 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 13.40 -0.43 43 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 14.38 -0.38 43 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 15.36 -0.39 0 0 0 0
29JUN27 12.50 P 0.61 0.65 0.61 0.63 -0.07 43 17 18 +17
29JUN27 13.00 P 0.00 0.00 0.00 0.74 -0.11 43 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.91 -0.07 44 0 4 0
29JUN27 14.00 P 1.01 1.01 1.01 1.05 -0.08 43 2 55 +2
29JUN27 14.50 P 0.00 0.00 0.00 1.21 -0.08 43 0 7 0
29JUN27 15.00 P 0.00 0.00 0.00 1.39 -0.09 43 0 2 0
29JUN27 15.50 P 0.00 0.00 0.00 1.56 -0.11 42 0 122 0
29JUN27 16.00 P 0.00 0.00 0.00 1.78 -0.10 43 0 3 0
29JUN27 16.50 P 1.84 1.84 1.84 1.98 -0.13 42 2 8 +2
29JUN27 17.00 P 2.06 2.06 2.06 2.22 -0.13 42 2 8 +2
29JUN27 17.50 P 0.00 0.00 0.00 2.44 -0.16 42 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 2.70 -0.17 42 0 8 0
29JUN27 18.50 P 0.00 0.00 0.00 3.00 -0.15 42 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.26 -0.18 42 0 1 0
29JUN27 19.50 P 0.00 0.00 0.00 3.56 -0.18 42 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.87 -0.18 42 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.53 -0.18 42 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.21 -0.22 41 0 20 0
29JUN27 23.00 P 0.00 0.00 0.00 5.86 -0.39 40 0 30 0
29JUN27 24.00 P 0.00 0.00 0.00 6.60 -0.44 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 7.48 -0.30 41 0 12 0
29JUN27 26.00 P 0.00 0.00 0.00 8.31 -0.29 42 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 9.12 -0.32 41 0 21 0
29JUN27 28.00 P 0.00 0.00 0.00 9.98 -0.32 41 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 10.94 -0.24 43 0 0 0
TOTAL PUT 1,213 19,603 +522
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$ 8.67
30JUL26 6.25 C 0.00 0.00 0.00 2.43 -0.02 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.19 +0.02 54 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.97 +0.04 65 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.69 +0.01 41 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.47 +0.04 49 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.23 +0.02 45 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.98 -0.04 37 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.78 -0.01 38 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.60 -0.01 39 0 0 0
30JUL26 8.50 C 0.43 0.43 0.43 0.43 -0.02 37 15 34 0
30JUL26 8.75 C 0.31 0.33 0.30 0.30 -0.03 37 45 25 -5
30JUL26 9.00 C 0.22 0.23 0.22 0.22 -0.01 39 30 45 +30
30JUL26 9.25 C 0.17 0.17 0.17 0.15 -0.01 39 15 40 +4
30JUL26 9.50 C 0.12 0.12 0.12 0.09 -0.02 38 40 92 +30
30JUL26 9.75 C 0.09 0.09 0.09 0.06 -0.01 39 45 257 +38
30JUL26 10.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 49 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 108 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 46 0 81 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 23 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 16 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 66 0 74 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 72 0 2 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 82 0 12 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 92 0 5 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.48 0.00 61 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.23 +0.03 55 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.99 0.00 52 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.75 -0.01 47 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.52 -0.02 45 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.30 -0.03 43 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.09 0.00 41 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.91 0.00 41 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.75 -0.01 41 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.59 -0.05 40 0 23 0
28AUG26 8.75 C 0.00 0.00 0.00 0.47 -0.03 40 0 45 0
28AUG26 9.00 C 0.00 0.00 0.00 0.37 -0.04 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.30 -0.02 41 0 25 0
28AUG26 9.50 C 0.00 0.00 0.00 0.23 -0.02 41 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.18 -0.01 42 0 2 0
28AUG26 10.00 C 0.00 0.00 0.00 0.14 -0.01 42 0 52 0
28AUG26 10.50 C 0.00 0.00 0.00 0.08 0.00 42 0 164 0
28AUG26 11.00 C 0.00 0.00 0.00 0.04 -0.01 42 0 55 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 -0.01 41 0 45 0
28AUG26 12.00 C 0.07 0.07 0.07 0.01 0.00 41 1 968 +1
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 14.50 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 0.01 0.00 64 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.97 +0.05 59 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.73 +0.04 57 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.48 0.00 51 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.24 +0.02 48 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.00 +0.01 45 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.78 +0.02 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.56 +0.02 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.34 0.00 40 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.15 0.00 39 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.98 -0.01 39 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.81 -0.02 38 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.68 -0.02 38 0 6 0
29SEP26 8.75 C 0.00 0.00 0.00 0.57 -0.02 38 0 7 0
29SEP26 9.00 C 0.00 0.00 0.00 0.47 -0.01 38 0 54 0
29SEP26 9.25 C 0.00 0.00 0.00 0.39 -0.01 39 0 75 0
29SEP26 9.50 C 0.00 0.00 0.00 0.33 -0.01 39 0 30 0
29SEP26 9.75 C 0.00 0.00 0.00 0.27 -0.01 39 0 20 0
29SEP26 10.00 C 0.23 0.23 0.23 0.22 -0.01 40 15 67 +15
29SEP26 10.50 C 0.00 0.00 0.00 0.14 -0.01 39 0 66 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 -0.01 40 0 84 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 0.00 40 0 404 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 0.00 41 0 493 0
29SEP26 12.50 C 0.00 0.00 0.00 0.02 0.00 40 0 15 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 39 0 15 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 42 0 6 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 5 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 52 0 11 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.49 +0.01 47 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.26 +0.04 45 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.02 0.00 42 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.80 +0.02 41 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.59 -0.01 39 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.39 -0.04 38 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.22 -0.03 38 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.05 -0.01 38 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.90 -0.01 37 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.77 -0.02 37 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.65 -0.01 37 0 0 0
29OCT26 9.00 C 0.56 0.56 0.56 0.55 -0.01 37 3 3 +3
29OCT26 9.25 C 0.00 0.00 0.00 0.47 0.00 37 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 0.40 0.00 37 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.34 0.00 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.29 0.00 38 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.20 -0.01 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.13 -0.01 38 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.06 - 38 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 2.99 +0.03 46 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.76 +0.03 44 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.53 +0.02 42 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.31 +0.02 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.10 0.00 40 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.90 +0.02 39 0 10 0
30DEC26 7.25 C 0.00 0.00 0.00 1.71 -0.03 38 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.54 -0.02 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.38 -0.02 38 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.23 -0.02 38 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.10 -0.01 38 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.96 -0.03 37 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.85 -0.02 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.74 -0.03 37 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.66 -0.01 37 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.57 -0.01 37 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.50 -0.02 37 0 15 0
30DEC26 10.00 C 0.00 0.00 0.00 0.44 -0.01 37 0 22 0
30DEC26 10.50 C 0.00 0.00 0.00 0.34 -0.01 38 0 38 0
30DEC26 11.00 C 0.00 0.00 0.00 0.26 -0.02 38 0 203 0
30DEC26 11.50 C 0.00 0.00 0.00 0.20 -0.01 38 0 10 0
30DEC26 12.00 C 0.00 0.00 0.00 0.15 -0.01 38 0 4 0
30DEC26 12.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.08 -0.01 38 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.06 -0.01 38 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 3 0
30DEC26 14.50 C 0.00 0.00 0.00 0.03 -0.01 38 0 60 0
30DEC26 15.00 C 0.00 0.00 0.00 0.02 -0.01 37 0 5 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.64 +0.03 40 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.42 0.00 38 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.26 -0.02 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.08 -0.03 39 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.91 -0.03 39 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.75 -0.02 39 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.60 -0.03 38 0 3 0
30MAR27 8.00 C 0.00 0.00 0.00 1.46 -0.02 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.33 -0.02 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.20 -0.02 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.09 -0.02 37 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.98 -0.03 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.89 -0.02 37 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.80 -0.02 37 0 15 0
30MAR27 9.75 C 0.00 0.00 0.00 0.72 -0.01 37 0 21 0
30MAR27 10.00 C 0.00 0.00 0.00 0.64 -0.02 37 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.53 -0.01 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.43 -0.01 38 0 5 0
30MAR27 11.50 C 0.00 0.00 0.00 0.36 -0.01 38 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.29 0.00 38 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.23 -0.01 38 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.18 -0.01 38 0 1 0
30MAR27 13.50 C 0.00 0.00 0.00 0.14 -0.01 38 0 2 0
30MAR27 14.00 C 0.00 0.00 0.00 0.12 0.00 38 0 3 0
30MAR27 14.50 C 0.00 0.00 0.00 0.09 -0.01 38 0 15 0
30MAR27 15.00 C 0.00 0.00 0.00 0.08 0.00 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 2.75 -0.04 39 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.57 -0.03 39 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.39 -0.04 38 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.25 -0.01 39 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.09 -0.01 39 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.92 +0.03 38 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.77 +0.03 38 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.64 -0.01 38 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.51 -0.01 37 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.38 -0.02 37 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.28 +0.01 37 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.18 +0.01 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.09 +0.01 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.01 +0.01 38 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.93 +0.01 38 0 1 0
29JUN27 10.00 C 0.00 0.00 0.00 0.85 +0.01 38 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.73 +0.01 38 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.61 0.00 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.52 +0.01 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.44 0.00 38 0 5 0
29JUN27 12.50 C 0.00 0.00 0.00 0.37 +0.01 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.31 0.00 38 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.26 0.00 38 0 5 0
29JUN27 14.00 C 0.00 0.00 0.00 0.22 -0.01 38 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.19 0.00 38 0 4 0
TOTAL CALL 209 4,074 +116
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 64 0 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 0.00 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 -0.01 38 0 1 0
30JUL26 7.50 P 0.00 0.00 0.00 0.03 0.00 40 0 18 0
30JUL26 7.75 P 0.00 0.00 0.00 0.05 -0.01 38 0 41 0
30JUL26 8.00 P 0.00 0.00 0.00 0.09 -0.02 38 0 31 0
30JUL26 8.25 P 0.00 0.00 0.00 0.16 -0.02 38 0 70 0
30JUL26 8.50 P 0.00 0.00 0.00 0.26 -0.01 39 0 111 0
30JUL26 8.75 P 0.00 0.00 0.00 0.39 -0.02 39 0 30 0
30JUL26 9.00 P 0.00 0.00 0.00 0.53 -0.03 38 0 42 0
30JUL26 9.25 P 0.00 0.00 0.00 0.71 -0.02 39 0 50 0
30JUL26 9.50 P 0.00 0.00 0.00 0.90 -0.03 37 0 49 0
30JUL26 9.75 P 1.15 1.15 1.15 1.12 -0.02 38 7 249 -7
30JUL26 10.00 P 0.00 0.00 0.00 1.36 +0.01 41 0 79 0
30JUL26 10.50 P 0.00 0.00 0.00 1.85 +0.01 48 0 8 0
30JUL26 11.00 P 0.00 0.00 0.00 2.34 0.00 52 0 41 0
30JUL26 11.50 P 0.00 0.00 0.00 2.84 -0.02 60 0 8 0
30JUL26 12.00 P 0.00 0.00 0.00 3.34 0.00 67 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 3.83 -0.01 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.33 -0.01 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.83 -0.01 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.33 -0.01 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.83 -0.03 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.33 -0.01 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.84 0.00 109 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.33 -0.01 0 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 0.02 -0.01 41 0 2 0
28AUG26 6.75 P 0.00 0.00 0.00 0.04 0.00 43 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.10 -0.01 42 0 2 0
28AUG26 7.50 P 0.00 0.00 0.00 0.15 -0.01 42 0 14 0
28AUG26 7.75 P 0.00 0.00 0.00 0.21 -0.01 42 0 17 0
28AUG26 8.00 P 0.00 0.00 0.00 0.30 0.00 42 0 13 0
28AUG26 8.25 P 0.00 0.00 0.00 0.39 -0.01 41 0 53 0
28AUG26 8.50 P 0.50 0.50 0.50 0.52 0.00 42 13 155 +13
28AUG26 8.75 P 0.00 0.00 0.00 0.66 0.00 42 0 29 0
28AUG26 9.00 P 0.00 0.00 0.00 0.82 -0.02 43 0 12 0
28AUG26 9.25 P 0.00 0.00 0.00 0.97 -0.02 41 0 35 0
28AUG26 9.50 P 1.20 1.20 1.18 1.19 -0.02 44 2 72 0
28AUG26 9.75 P 0.00 0.00 0.00 1.39 -0.02 45 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 1.61 -0.01 46 0 60 0
28AUG26 10.50 P 0.00 0.00 0.00 2.06 -0.01 49 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 2.53 0.00 52 0 42 0
28AUG26 11.50 P 0.00 0.00 0.00 3.01 0.00 56 0 27 0
28AUG26 12.00 P 0.00 0.00 0.00 3.49 0.00 58 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 3.98 0.00 61 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.48 0.00 66 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.97 0.00 68 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.47 0.00 73 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.96 0.00 74 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.46 +0.01 78 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.96 +0.01 82 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.46 +0.02 86 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.02 0.00 41 0 8 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 0.00 40 0 7 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 -0.01 40 0 9 0
29SEP26 6.75 P 0.00 0.00 0.00 0.08 0.00 40 0 6 0
29SEP26 7.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 25 0
29SEP26 7.25 P 0.00 0.00 0.00 0.16 -0.01 40 0 19 0
29SEP26 7.50 P 0.00 0.00 0.00 0.22 -0.01 39 0 25 0
29SEP26 7.75 P 0.00 0.00 0.00 0.30 -0.01 40 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 0.39 -0.02 40 0 16 0
29SEP26 8.25 P 0.00 0.00 0.00 0.50 -0.02 40 0 10 0
29SEP26 8.50 P 0.00 0.00 0.00 0.62 -0.02 40 0 9 0
29SEP26 8.75 P 0.00 0.00 0.00 0.76 -0.01 40 0 25 0
29SEP26 9.00 P 0.00 0.00 0.00 0.92 0.00 41 0 31 0
29SEP26 9.25 P 0.00 0.00 0.00 1.06 -0.05 39 0 30 0
29SEP26 9.50 P 0.00 0.00 0.00 1.28 -0.02 42 0 2 0
29SEP26 9.75 P 1.43 1.43 1.43 1.47 -0.02 42 7 7 +1
29SEP26 10.00 P 0.00 0.00 0.00 1.68 -0.01 43 0 8 0
29SEP26 10.50 P 0.00 0.00 0.00 2.11 +0.01 44 0 15 0
29SEP26 11.00 P 0.00 0.00 0.00 2.56 -0.03 46 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 3.03 -0.04 48 0 400 0
29SEP26 12.00 P 0.00 0.00 0.00 3.51 -0.03 50 0 404 0
29SEP26 12.50 P 0.00 0.00 0.00 3.99 0.00 51 0 60 0
29SEP26 13.00 P 0.00 0.00 0.00 4.48 -0.02 54 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 4.97 -0.03 55 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.47 0.00 59 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.96 -0.02 61 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.46 +0.01 64 0 7 0
29SEP26 15.50 P 0.00 0.00 0.00 6.96 -0.05 67 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.46 -0.02 71 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.05 0.00 38 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.08 0.00 39 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.11 -0.01 38 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 2 0
29OCT26 7.25 P 0.00 0.00 0.00 0.21 -0.01 38 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.27 -0.02 38 0 4 0
29OCT26 7.75 P 0.00 0.00 0.00 0.36 -0.01 38 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.46 -0.01 39 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.57 -0.02 39 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.69 -0.02 38 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.84 -0.01 39 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.99 -0.01 39 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.12 -0.06 37 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.34 -0.02 40 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.53 -0.01 40 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.73 0.00 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.15 0.00 42 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.59 0.00 43 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.05 -0.02 44 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.52 - 45 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.05 -0.01 38 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.08 -0.01 39 0 9 0
30DEC26 6.25 P 0.00 0.00 0.00 0.11 -0.01 38 0 9 0
30DEC26 6.50 P 0.00 0.00 0.00 0.15 -0.01 39 0 10 0
30DEC26 6.75 P 0.00 0.00 0.00 0.20 -0.01 38 0 12 0
30DEC26 7.00 P 0.00 0.00 0.00 0.25 -0.02 38 0 12 0
30DEC26 7.25 P 0.00 0.00 0.00 0.32 -0.02 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.41 -0.02 38 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 0.50 -0.02 38 0 4 0
30DEC26 8.00 P 0.00 0.00 0.00 0.61 -0.02 39 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.73 -0.02 39 0 1 0
30DEC26 8.50 P 0.00 0.00 0.00 0.85 -0.02 39 0 2 0
30DEC26 8.75 P 0.00 0.00 0.00 0.98 -0.02 38 0 36 0
30DEC26 9.00 P 0.00 0.00 0.00 1.13 -0.01 38 0 46 0
30DEC26 9.25 P 0.00 0.00 0.00 1.29 -0.01 38 0 43 0
30DEC26 9.50 P 0.00 0.00 0.00 1.47 0.00 39 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 1.65 0.00 39 0 171 0
30DEC26 10.00 P 0.00 0.00 0.00 1.84 0.00 39 0 2 0
30DEC26 10.50 P 0.00 0.00 0.00 2.23 0.00 39 0 30 0
30DEC26 11.00 P 0.00 0.00 0.00 2.65 0.00 40 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.09 -0.02 40 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.55 -0.02 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.02 -0.03 42 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.50 -0.03 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.98 -0.03 44 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.47 -0.04 45 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.96 -0.04 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.48 -0.01 52 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.96 -0.05 51 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.48 0.00 57 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.19 -0.01 38 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.25 -0.01 38 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.31 -0.01 38 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.38 -0.01 38 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.47 -0.01 38 0 4 0
30MAR27 7.50 P 0.00 0.00 0.00 0.56 -0.01 38 0 11 0
30MAR27 7.75 P 0.00 0.00 0.00 0.66 -0.02 38 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.77 -0.02 38 0 2 0
30MAR27 8.25 P 0.00 0.00 0.00 0.90 0.00 38 0 4 0
30MAR27 8.50 P 0.00 0.00 0.00 1.02 -0.01 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.14 -0.01 37 0 13 0
30MAR27 9.00 P 0.00 0.00 0.00 1.29 0.00 38 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.45 0.00 38 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.62 0.00 38 0 2 0
30MAR27 9.75 P 0.00 0.00 0.00 1.79 0.00 38 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.97 0.00 38 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 2.35 0.00 38 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.75 0.00 38 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.17 0.00 38 0 2 0
30MAR27 12.00 P 0.00 0.00 0.00 3.60 0.00 38 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.07 -0.02 39 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.52 -0.04 39 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.00 -0.05 40 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.49 -0.03 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.98 -0.02 43 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.48 -0.02 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.97 -0.04 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.48 0.00 49 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.30 +0.01 39 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.37 +0.01 39 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 0.44 0.00 39 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.53 +0.01 39 0 4 0
29JUN27 7.25 P 0.00 0.00 0.00 0.62 +0.01 39 0 5 0
29JUN27 7.50 P 0.00 0.00 0.00 0.72 0.00 39 0 4 0
29JUN27 7.75 P 0.00 0.00 0.00 0.83 0.00 39 0 2 0
29JUN27 8.00 P 0.00 0.00 0.00 0.95 0.00 39 0 5 0
29JUN27 8.25 P 0.00 0.00 0.00 1.08 +0.01 40 0 1 0
29JUN27 8.50 P 0.00 0.00 0.00 1.21 0.00 40 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 1.36 +0.01 40 0 3 0
29JUN27 9.00 P 0.00 0.00 0.00 1.51 +0.01 40 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 1.66 0.00 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.82 -0.01 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.97 -0.02 39 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.16 0.00 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.51 -0.01 39 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.91 0.00 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.31 -0.04 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.73 -0.03 40 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.16 +0.02 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.59 +0.02 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 5.04 -0.03 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.52 -0.02 40 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 6.02 0.00 42 0 0 0
TOTAL PUT 29 3,122 +7
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$ 49.42
30JUL26 39.00 C 0.00 0.00 0.00 10.70 -0.31 62 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.78 -0.43 61 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.87 -0.40 60 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 8.20 -0.37 66 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 7.41 -0.31 66 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 6.66 -0.41 66 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 5.96 -0.38 66 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 5.30 -0.39 66 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 4.69 -0.38 66 0 140 0
30JUL26 48.00 C 0.00 0.00 0.00 4.00 -0.51 64 0 42 0
30JUL26 49.00 C 3.55 3.55 3.50 3.50 -0.37 64 246 320 +239
30JUL26 50.00 C 3.12 3.12 3.00 3.19 -0.25 67 240 353 +184
30JUL26 52.50 C 3.10 3.13 2.07 2.19 -0.31 66 58 194 +24
30JUL26 55.00 C 2.50 2.50 1.48 1.51 -0.29 67 6 264 +5
30JUL26 57.50 C 1.30 1.30 1.06 0.98 -0.24 67 59 262 +33
30JUL26 60.00 C 1.42 1.42 0.78 0.63 -0.18 67 22 435 +18
30JUL26 62.50 C 0.90 0.90 0.57 0.39 -0.14 67 74 237 +35
30JUL26 65.00 C 0.78 0.78 0.42 0.24 -0.10 67 118 1,169 +59
30JUL26 67.50 C 0.00 0.00 0.00 0.14 -0.07 67 0 223 0
30JUL26 70.00 C 0.35 0.35 0.24 0.08 -0.05 66 97 715 +17
30JUL26 72.50 C 0.00 0.00 0.00 0.05 -0.03 67 0 403 0
30JUL26 75.00 C 0.25 0.25 0.25 0.03 -0.02 67 34 717 +22
30JUL26 77.50 C 0.00 0.00 0.00 0.02 -0.01 69 0 136 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 -0.01 68 0 140 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 71 0 93 0
30JUL26 85.00 C 0.07 0.07 0.07 0.01 0.00 75 25 797 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 79 0 363 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 82 0 808 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 85 0 426 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 89 0 67 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 92 0 60 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 95 0 106 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 98 0 124 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 101 0 84 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 103 0 148 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 106 0 58 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 109 0 775 0
28AUG26 39.00 C 0.00 0.00 0.00 11.56 -0.30 65 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 10.68 -0.48 63 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 9.81 -0.58 61 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 9.27 -0.29 64 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 8.58 -0.33 64 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 7.92 -0.34 64 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 7.30 -0.33 64 0 34 0
28AUG26 46.00 C 0.00 0.00 0.00 6.58 -0.56 62 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 6.34 -0.05 67 0 166 0
28AUG26 48.00 C 5.71 5.71 5.71 5.55 -0.35 63 15 118 +15
28AUG26 49.00 C 5.10 5.10 5.10 5.13 -0.29 64 20 73 +13
28AUG26 50.00 C 4.87 4.87 4.62 4.65 -0.37 64 129 337 +114
28AUG26 52.50 C 0.00 0.00 0.00 3.82 -0.30 66 0 143 0
28AUG26 55.00 C 0.00 0.00 0.00 2.97 -0.36 66 0 178 0
28AUG26 57.50 C 0.00 0.00 0.00 2.30 -0.32 65 0 124 0
28AUG26 60.00 C 2.68 2.68 2.68 1.76 -0.28 65 10 367 +10
28AUG26 62.50 C 0.00 0.00 0.00 1.33 -0.25 65 0 206 0
28AUG26 65.00 C 1.52 1.52 1.41 1.00 -0.22 65 500 854 +262
28AUG26 67.50 C 0.00 0.00 0.00 0.75 -0.18 65 0 135 0
28AUG26 70.00 C 0.00 0.00 0.00 0.56 -0.15 65 0 188 0
28AUG26 72.50 C 0.00 0.00 0.00 0.41 -0.13 65 0 89 0
28AUG26 75.00 C 0.00 0.00 0.00 0.30 -0.10 65 0 99 0
28AUG26 77.50 C 0.00 0.00 0.00 0.22 -0.08 65 0 105 0
28AUG26 80.00 C 0.00 0.00 0.00 0.16 -0.07 65 0 65 0
28AUG26 82.50 C 0.41 0.41 0.41 0.12 -0.05 65 15 58 0
28AUG26 85.00 C 0.36 0.36 0.30 0.09 -0.04 65 86 175 +40
28AUG26 87.50 C 0.00 0.00 0.00 0.07 -0.03 66 0 128 0
28AUG26 90.00 C 0.00 0.00 0.00 0.05 -0.02 65 0 39 0
28AUG26 92.50 C 0.00 0.00 0.00 0.04 -0.02 66 0 37 0
28AUG26 95.00 C 0.00 0.00 0.00 0.03 -0.01 66 0 47 0
28AUG26 97.50 C 0.00 0.00 0.00 0.02 -0.01 66 0 46 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 -0.01 63 0 91 0
28AUG26 102.50 C 0.17 0.17 0.17 0.01 0.00 65 50 80 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 67 0 41 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 69 0 5 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 73 0 86 0
29SEP26 21.00 C 0.00 0.00 0.00 28.42 -0.55 0 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 27.58 -0.33 61 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 26.60 -0.48 64 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 25.48 -0.62 0 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 24.50 -0.47 0 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 23.52 -0.53 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 22.52 -0.62 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 21.61 -0.34 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 20.69 -0.54 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 19.73 -0.64 54 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 18.81 -0.62 56 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 17.90 -0.62 57 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.96 -0.37 56 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 16.02 -0.72 55 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 15.21 -0.38 57 0 65 0
29SEP26 36.00 C 0.00 0.00 0.00 14.39 -0.51 58 0 1 0
29SEP26 37.00 C 0.00 0.00 0.00 13.65 -0.33 59 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 12.85 -0.40 59 0 4 0
29SEP26 39.00 C 0.00 0.00 0.00 12.21 -0.29 61 0 1 0
29SEP26 40.00 C 0.00 0.00 0.00 11.51 -0.18 62 0 5 0
29SEP26 41.00 C 0.00 0.00 0.00 10.73 -0.35 61 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 10.13 -0.34 62 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 9.52 -0.21 62 0 2 0
29SEP26 44.00 C 0.00 0.00 0.00 8.88 -0.44 62 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.32 -0.36 62 0 27 0
29SEP26 46.00 C 0.00 0.00 0.00 7.83 -0.27 63 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 7.11 -0.52 61 0 72 0
29SEP26 48.00 C 0.00 0.00 0.00 6.79 -0.30 63 0 221 0
29SEP26 49.00 C 6.43 6.43 6.43 6.37 -0.27 63 15 209 +15
29SEP26 50.00 C 6.02 6.02 6.02 5.86 -0.39 62 15 87 +15
29SEP26 52.50 C 0.00 0.00 0.00 5.06 -0.34 64 0 408 0
29SEP26 55.00 C 0.00 0.00 0.00 4.19 -0.41 64 0 1,234 0
29SEP26 57.50 C 0.00 0.00 0.00 3.44 -0.40 64 0 1,663 0
29SEP26 60.00 C 0.00 0.00 0.00 2.82 -0.36 64 0 1,610 0
29SEP26 62.50 C 0.00 0.00 0.00 2.30 -0.33 64 0 962 0
29SEP26 65.00 C 0.00 0.00 0.00 1.87 -0.30 64 0 531 0
29SEP26 67.50 C 0.00 0.00 0.00 1.52 -0.27 64 0 1,644 0
29SEP26 70.00 C 0.00 0.00 0.00 1.23 -0.24 64 0 375 0
29SEP26 72.50 C 0.00 0.00 0.00 0.99 -0.21 64 0 152 0
29SEP26 75.00 C 0.00 0.00 0.00 0.80 -0.18 64 0 1,435 0
29SEP26 77.50 C 0.00 0.00 0.00 0.64 -0.16 63 0 734 0
29SEP26 80.00 C 0.00 0.00 0.00 0.51 -0.15 63 0 943 0
29SEP26 82.50 C 0.93 0.93 0.93 0.41 -0.11 63 15 40 0
29SEP26 85.00 C 0.00 0.00 0.00 0.33 -0.09 63 0 273 0
29SEP26 87.50 C 0.00 0.00 0.00 0.26 -0.08 63 0 94 0
29SEP26 90.00 C 0.00 0.00 0.00 0.21 -0.08 63 0 231 0
29SEP26 92.50 C 0.00 0.00 0.00 0.17 -0.06 63 0 490 0
29SEP26 95.00 C 0.00 0.00 0.00 0.14 -0.05 64 0 318 0
29SEP26 97.50 C 0.00 0.00 0.00 0.11 -0.05 63 0 1,278 0
29SEP26 100.00 C 0.69 0.69 0.47 0.09 -0.04 64 92 2,060 +15
29SEP26 102.50 C 0.00 0.00 0.00 0.07 -0.03 63 0 27 0
29SEP26 105.00 C 0.00 0.00 0.00 0.06 -0.03 64 0 30 0
29SEP26 107.50 C 0.00 0.00 0.00 0.05 -0.02 64 0 473 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 -0.02 64 0 117 0
29SEP26 112.50 C 0.00 0.00 0.00 0.03 -0.02 64 0 416 0
29OCT26 39.00 C 0.00 0.00 0.00 12.81 -0.46 60 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 12.23 -0.39 62 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 11.57 -0.48 62 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 10.88 -0.21 61 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 10.37 -0.31 62 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.78 -0.42 62 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 9.17 -0.44 61 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 8.80 -0.37 63 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 8.33 -0.38 63 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 7.78 -0.17 63 0 15 0
29OCT26 49.00 C 7.56 7.56 7.56 7.36 -0.28 63 15 45 +15
29OCT26 50.00 C 7.09 7.09 6.94 7.00 -0.24 64 44 50 +29
29OCT26 52.50 C 7.20 7.20 6.09 6.13 +0.03 65 16 31 +16
29OCT26 55.00 C 5.37 5.37 5.37 5.27 -0.30 65 8 23 +8
29OCT26 57.50 C 0.00 0.00 0.00 4.50 -0.28 65 0 9 0
29OCT26 60.00 C 0.00 0.00 0.00 3.83 -0.26 64 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 3.25 -0.25 64 0 16 0
29OCT26 65.00 C 0.00 0.00 0.00 2.76 -0.22 64 0 30 0
29OCT26 67.50 C 0.00 0.00 0.00 2.33 -0.21 64 0 0 0
29OCT26 70.00 C 2.58 2.58 2.58 1.97 -0.19 64 15 15 +15
29OCT26 72.50 C 0.00 0.00 0.00 1.66 -0.18 64 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 14.82 -0.40 61 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.19 -0.31 61 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.53 -0.37 61 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.95 -0.46 61 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 12.35 -0.44 61 0 107 0
30DEC26 43.00 C 0.00 0.00 0.00 11.85 -0.40 62 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 11.34 -0.49 62 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 10.82 -0.53 62 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.35 -0.48 62 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 9.91 -0.46 62 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 9.50 -0.35 63 0 45 0
30DEC26 49.00 C 0.00 0.00 0.00 9.11 -0.50 63 0 135 0
30DEC26 50.00 C 0.00 0.00 0.00 8.74 -0.34 63 0 64 0
30DEC26 52.50 C 0.00 0.00 0.00 7.89 -0.27 64 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 7.11 -0.34 65 0 1,552 0
30DEC26 57.50 C 0.00 0.00 0.00 6.31 -0.32 65 0 2,604 0
30DEC26 60.00 C 0.00 0.00 0.00 5.59 -0.32 64 0 2,032 0
30DEC26 62.50 C 0.00 0.00 0.00 4.96 -0.29 64 0 912 0
30DEC26 65.00 C 0.00 0.00 0.00 4.39 -0.28 64 0 573 0
30DEC26 67.50 C 0.00 0.00 0.00 3.89 -0.27 64 0 481 0
30DEC26 70.00 C 0.00 0.00 0.00 3.45 -0.25 64 0 563 0
30DEC26 72.50 C 0.00 0.00 0.00 3.05 -0.24 64 0 39 0
30DEC26 75.00 C 0.00 0.00 0.00 2.70 -0.22 64 0 1,864 0
30DEC26 77.50 C 0.00 0.00 0.00 2.39 -0.21 64 0 242 0
30DEC26 80.00 C 0.00 0.00 0.00 2.12 -0.19 64 0 126 0
30DEC26 82.50 C 0.00 0.00 0.00 1.88 -0.18 64 0 120 0
30DEC26 85.00 C 2.60 2.60 2.60 1.66 -0.17 64 15 80 0
30DEC26 87.50 C 0.00 0.00 0.00 1.47 -0.16 64 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.31 -0.14 64 0 57 0
30DEC26 92.50 C 0.00 0.00 0.00 1.16 -0.13 64 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 1.03 -0.09 64 0 45 0
30DEC26 97.50 C 0.00 0.00 0.00 0.91 -0.09 64 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.81 -0.08 64 0 58 0
30DEC26 102.50 C 0.00 0.00 0.00 0.72 -0.07 64 0 60 0
30DEC26 105.00 C 0.00 0.00 0.00 0.64 -0.07 64 0 200 0
30DEC26 107.50 C 0.00 0.00 0.00 0.57 -0.08 64 0 30 0
30DEC26 110.00 C 0.00 0.00 0.00 0.51 -0.06 64 0 227 0
30DEC26 112.50 C 1.28 1.28 1.27 0.45 -0.07 64 150 242 +150
30MAR27 39.00 C 0.00 0.00 0.00 15.67 -0.38 60 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 15.17 -0.32 61 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 14.64 -0.27 61 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 14.16 -0.18 61 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 13.64 -0.21 61 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 13.15 -0.23 61 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.68 -0.37 61 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 12.27 -0.30 62 0 1 0
30MAR27 47.00 C 0.00 0.00 0.00 11.83 -0.37 62 0 2 0
30MAR27 48.00 C 0.00 0.00 0.00 11.54 -0.22 63 0 10 0
30MAR27 49.00 C 0.00 0.00 0.00 11.17 -0.27 63 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 10.79 -0.27 63 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 10.00 -0.19 64 0 2 0
30MAR27 55.00 C 0.00 0.00 0.00 9.18 -0.36 64 0 2 0
30MAR27 57.50 C 0.00 0.00 0.00 8.38 -0.38 64 0 21 0
30MAR27 60.00 C 0.00 0.00 0.00 7.64 -0.37 64 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 6.98 -0.36 64 0 400 0
30MAR27 65.00 C 0.00 0.00 0.00 6.37 -0.35 64 0 402 0
30MAR27 67.50 C 0.00 0.00 0.00 5.81 -0.34 64 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 5.31 -0.32 64 0 262 0
30MAR27 72.50 C 0.00 0.00 0.00 4.85 -0.31 64 0 790 0
30MAR27 75.00 C 0.00 0.00 0.00 4.43 -0.30 63 0 552 0
30MAR27 77.50 C 0.00 0.00 0.00 4.05 -0.29 63 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 3.71 -0.27 63 0 3 0
30MAR27 82.50 C 0.00 0.00 0.00 3.39 -0.27 63 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 3.10 -0.26 63 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 2.84 -0.25 63 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 2.61 -0.23 63 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 2.39 -0.22 63 0 10 0
30MAR27 95.00 C 0.00 0.00 0.00 2.19 -0.21 63 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 2.01 -0.20 63 0 6 0
30MAR27 100.00 C 0.00 0.00 0.00 1.85 -0.19 63 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 1.70 -0.18 63 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.56 -0.17 63 0 2 0
30MAR27 107.50 C 0.00 0.00 0.00 1.43 -0.17 63 0 47 0
30MAR27 110.00 C 0.00 0.00 0.00 1.32 -0.15 63 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 1.21 -0.15 63 0 1 0
29JUN27 39.00 C 0.00 0.00 0.00 17.18 -0.12 63 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 16.67 -0.12 63 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 16.17 -0.30 63 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 15.70 -0.29 63 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 15.19 -0.23 63 0 5 0
29JUN27 44.00 C 0.00 0.00 0.00 14.77 -0.22 63 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 14.32 -0.25 63 0 5 0
29JUN27 46.00 C 0.00 0.00 0.00 13.96 -0.22 64 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 13.53 -0.21 64 0 1 0
29JUN27 48.00 C 0.00 0.00 0.00 13.16 -0.32 64 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 12.81 -0.35 64 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 12.47 -0.25 64 0 45 0
29JUN27 52.50 C 0.00 0.00 0.00 11.69 -0.24 65 0 15 0
29JUN27 55.00 C 0.00 0.00 0.00 10.82 -0.30 65 0 77 0
29JUN27 57.50 C 0.00 0.00 0.00 10.06 -0.28 65 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 9.35 -0.28 64 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 8.63 -0.28 64 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 8.05 -0.25 64 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 7.49 -0.26 64 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 6.94 -0.25 64 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 6.45 -0.22 64 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.03 -0.23 64 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 5.61 -0.23 64 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.19 -0.23 64 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 4.85 -0.20 64 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.55 -0.19 64 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.24 -0.20 64 0 2 0
TOTAL CALL 2,204 47,591 +1,368
30JUL26 39.00 P 0.31 0.31 0.30 0.28 -0.06 66 100 332 +100
30JUL26 40.00 P 0.37 0.37 0.36 0.38 -0.08 66 20 51 +20
30JUL26 41.00 P 0.42 0.42 0.42 0.51 -0.09 66 30 30 +25
30JUL26 42.00 P 0.00 0.00 0.00 0.67 -0.12 65 0 5 0
30JUL26 43.00 P 0.87 0.92 0.87 0.87 -0.10 65 80 96 +28
30JUL26 44.00 P 1.14 1.14 1.14 1.12 -0.10 65 15 69 0
30JUL26 45.00 P 1.43 1.43 1.43 1.41 -0.11 65 30 54 +2
30JUL26 46.00 P 0.00 0.00 0.00 1.73 -0.14 65 0 94 0
30JUL26 47.00 P 1.54 2.11 1.54 2.13 -0.13 65 33 136 +1
30JUL26 48.00 P 2.61 2.63 2.49 2.57 -0.15 65 258 312 +194
30JUL26 49.00 P 2.80 3.18 2.80 3.09 -0.14 66 431 595 +329
30JUL26 50.00 P 3.10 3.72 3.10 3.60 -0.18 65 194 482 +194
30JUL26 52.50 P 0.00 0.00 0.00 5.02 -0.34 63 0 400 0
30JUL26 55.00 P 0.00 0.00 0.00 6.74 -0.09 61 0 577 0
30JUL26 57.50 P 0.00 0.00 0.00 9.22 +0.28 74 0 533 0
30JUL26 60.00 P 0.00 0.00 0.00 11.21 +0.06 70 0 192 0
30JUL26 62.50 P 0.00 0.00 0.00 13.61 +0.03 76 0 135 0
30JUL26 65.00 P 0.00 0.00 0.00 15.95 +0.19 78 0 1,040 0
30JUL26 67.50 P 0.00 0.00 0.00 18.35 +0.45 80 0 266 0
30JUL26 70.00 P 0.00 0.00 0.00 20.60 +0.07 65 0 177 0
30JUL26 72.50 P 0.00 0.00 0.00 23.08 +0.26 0 0 319 0
30JUL26 75.00 P 0.00 0.00 0.00 25.70 +0.40 90 0 428 0
30JUL26 77.50 P 0.00 0.00 0.00 28.13 +0.17 87 0 76 0
30JUL26 80.00 P 0.00 0.00 0.00 30.66 +0.25 96 0 225 0
30JUL26 82.50 P 0.00 0.00 0.00 33.16 +0.36 101 0 151 -75
30JUL26 85.00 P 0.00 0.00 0.00 35.66 +0.22 106 0 69 0
30JUL26 87.50 P 0.00 0.00 0.00 38.16 +0.22 111 0 102 0
30JUL26 90.00 P 0.00 0.00 0.00 40.66 +0.30 115 0 65 0
30JUL26 92.50 P 0.00 0.00 0.00 43.16 +0.22 120 0 30 -84
30JUL26 95.00 P 0.00 0.00 0.00 45.58 +0.12 0 0 30 0
30JUL26 97.50 P 0.00 0.00 0.00 48.18 +0.22 131 0 10 0
30JUL26 100.00 P 0.00 0.00 0.00 50.58 +0.13 0 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 53.08 +0.15 0 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 55.71 +0.26 147 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 58.08 +0.12 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 60.58 +0.24 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 63.16 +0.20 150 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.92 -0.09 64 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 1.12 -0.10 64 0 2 0
28AUG26 41.00 P 0.00 0.00 0.00 1.36 -0.10 64 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 1.63 -0.10 64 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 1.92 -0.11 63 0 393 0
28AUG26 44.00 P 2.29 2.29 2.29 2.26 -0.11 63 30 130 +20
28AUG26 45.00 P 0.00 0.00 0.00 2.63 -0.11 63 0 90 0
28AUG26 46.00 P 0.00 0.00 0.00 3.07 -0.11 64 0 23 0
28AUG26 47.00 P 3.53 3.53 3.53 3.54 -0.10 64 1 76 0
28AUG26 48.00 P 4.27 4.27 4.27 4.05 -0.09 65 50 109 +50
28AUG26 49.00 P 4.67 4.67 4.59 4.56 -0.13 65 277 951 +262
28AUG26 50.00 P 5.25 5.25 5.18 5.14 -0.12 65 344 416 +339
28AUG26 52.50 P 0.00 0.00 0.00 6.72 -0.14 66 0 329 0
28AUG26 55.00 P 8.45 8.45 8.45 8.48 -0.07 68 3 330 -2
28AUG26 57.50 P 0.00 0.00 0.00 10.40 -0.02 69 0 215 0
28AUG26 60.00 P 12.80 12.80 12.80 12.43 0.00 70 1 511 0
28AUG26 62.50 P 0.00 0.00 0.00 14.59 +0.05 72 0 15 0
28AUG26 65.00 P 0.00 0.00 0.00 16.85 +0.10 74 0 56 0
28AUG26 67.50 P 0.00 0.00 0.00 19.03 +0.17 74 0 79 0
28AUG26 70.00 P 0.00 0.00 0.00 21.34 +0.01 76 0 83 0
28AUG26 72.50 P 0.00 0.00 0.00 23.85 +0.23 81 0 137 0
28AUG26 75.00 P 0.00 0.00 0.00 25.99 +0.02 76 0 93 0
28AUG26 77.50 P 0.00 0.00 0.00 28.32 -0.05 74 0 95 0
28AUG26 80.00 P 0.00 0.00 0.00 30.91 +0.40 81 0 45 0
28AUG26 82.50 P 0.00 0.00 0.00 33.31 +0.33 81 0 71 0
28AUG26 85.00 P 0.00 0.00 0.00 35.66 +0.22 76 0 36 0
28AUG26 87.50 P 0.00 0.00 0.00 38.24 +0.28 85 0 34 0
28AUG26 90.00 P 0.00 0.00 0.00 40.66 +0.26 82 0 66 0
28AUG26 92.50 P 0.00 0.00 0.00 43.16 +0.22 86 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 45.58 +0.12 0 0 30 0
28AUG26 97.50 P 0.00 0.00 0.00 48.18 +0.22 93 0 30 0
28AUG26 100.00 P 0.00 0.00 0.00 50.68 +0.23 96 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 53.15 +0.22 96 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 55.71 +0.26 104 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 58.24 +0.28 109 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 60.76 +0.42 113 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 63.16 +0.20 108 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 0.01 -0.01 62 0 3 0
29SEP26 23.00 P 0.00 0.00 0.00 0.02 -0.01 63 0 21 0
29SEP26 24.00 P 0.00 0.00 0.00 0.03 -0.02 63 0 6 0
29SEP26 25.00 P 0.00 0.00 0.00 0.05 -0.01 64 0 62 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 -0.02 64 0 25 0
29SEP26 27.00 P 0.00 0.00 0.00 0.10 -0.02 64 0 81 0
29SEP26 28.00 P 0.00 0.00 0.00 0.14 -0.03 64 0 112 0
29SEP26 29.00 P 0.00 0.00 0.00 0.19 -0.03 64 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.24 -0.04 63 0 344 0
29SEP26 31.00 P 0.36 0.36 0.36 0.32 -0.04 63 15 36 +15
29SEP26 32.00 P 0.44 0.44 0.44 0.40 -0.05 63 30 55 +30
29SEP26 33.00 P 0.00 0.00 0.00 0.50 -0.07 63 0 2 0
29SEP26 34.00 P 0.58 0.58 0.58 0.62 -0.08 63 15 18 +15
29SEP26 35.00 P 0.00 0.00 0.00 0.77 -0.09 62 0 89 0
29SEP26 36.00 P 0.00 0.00 0.00 0.93 -0.09 62 0 123 0
29SEP26 37.00 P 0.00 0.00 0.00 1.12 -0.15 62 0 272 0
29SEP26 38.00 P 0.00 0.00 0.00 1.33 -0.12 62 0 151 0
29SEP26 39.00 P 0.00 0.00 0.00 1.57 -0.13 62 0 508 0
29SEP26 40.00 P 0.00 0.00 0.00 1.87 -0.11 63 0 178 0
29SEP26 41.00 P 0.00 0.00 0.00 2.19 -0.06 63 0 194 0
29SEP26 42.00 P 2.50 2.50 2.50 2.46 -0.14 62 37 227 0
29SEP26 43.00 P 2.85 2.85 2.85 2.81 -0.14 62 15 78 0
29SEP26 44.00 P 0.00 0.00 0.00 3.22 -0.10 62 0 74 0
29SEP26 45.00 P 0.00 0.00 0.00 3.66 -0.09 63 0 581 0
29SEP26 46.00 P 0.00 0.00 0.00 4.13 -0.10 63 0 166 0
29SEP26 47.00 P 3.89 4.70 3.88 4.62 -0.13 63 116 131 +23
29SEP26 48.00 P 5.19 5.22 5.19 5.16 -0.10 64 21 85 +15
29SEP26 49.00 P 5.65 5.65 5.65 5.64 -0.18 63 10 130 0
29SEP26 50.00 P 0.00 0.00 0.00 6.24 -0.12 64 0 302 0
29SEP26 52.50 P 0.00 0.00 0.00 7.86 -0.10 65 0 274 0
29SEP26 55.00 P 9.60 9.60 9.55 9.60 -0.12 66 3 996 +2
29SEP26 57.50 P 0.00 0.00 0.00 11.43 +0.08 67 0 1,552 0
29SEP26 60.00 P 0.00 0.00 0.00 13.37 -0.05 68 0 1,652 0
29SEP26 62.50 P 0.00 0.00 0.00 15.42 -0.04 68 0 909 0
29SEP26 65.00 P 0.00 0.00 0.00 17.58 +0.02 70 0 116 0
29SEP26 67.50 P 0.00 0.00 0.00 19.79 +0.04 71 0 46 0
29SEP26 70.00 P 0.00 0.00 0.00 22.09 +0.09 73 0 51 0
29SEP26 72.50 P 0.00 0.00 0.00 24.36 +0.11 74 0 24 0
29SEP26 75.00 P 0.00 0.00 0.00 26.71 +0.20 76 0 36 0
29SEP26 77.50 P 0.00 0.00 0.00 29.06 +0.10 77 0 63 0
29SEP26 80.00 P 0.00 0.00 0.00 31.52 +0.16 80 0 51 0
29SEP26 82.50 P 0.00 0.00 0.00 33.89 +0.20 81 0 60 0
29SEP26 85.00 P 0.00 0.00 0.00 36.16 +0.12 80 0 30 0
29SEP26 87.50 P 0.00 0.00 0.00 38.69 +0.27 83 0 30 0
29SEP26 90.00 P 0.00 0.00 0.00 41.16 +0.28 86 0 30 0
29SEP26 92.50 P 0.00 0.00 0.00 43.51 +0.24 84 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 45.96 +0.42 86 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 48.48 +0.33 89 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 50.91 +0.26 89 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 53.28 +0.29 87 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 55.81 +0.29 90 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 58.24 +0.28 90 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 60.76 +0.40 93 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 63.16 +0.20 89 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 2.21 -0.05 62 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 2.50 -0.05 62 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 2.86 -0.05 62 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 3.21 -0.05 62 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 3.57 -0.07 62 0 14 0
29OCT26 44.00 P 0.00 0.00 0.00 4.00 -0.07 62 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 4.43 -0.12 62 0 150 0
29OCT26 46.00 P 0.00 0.00 0.00 4.93 -0.11 63 0 2 0
29OCT26 47.00 P 0.00 0.00 0.00 5.46 -0.10 63 0 22 0
29OCT26 48.00 P 6.07 6.07 6.07 6.01 -0.10 63 2 32 +2
29OCT26 49.00 P 0.00 0.00 0.00 6.57 -0.13 63 0 15 0
29OCT26 50.00 P 0.00 0.00 0.00 7.14 -0.10 63 0 30 0
29OCT26 52.50 P 8.83 8.83 8.83 8.81 -0.05 65 15 45 +15
29OCT26 55.00 P 0.00 0.00 0.00 10.57 0.00 66 0 21 0
29OCT26 57.50 P 12.46 12.46 12.46 12.34 +0.03 67 6 6 +6
29OCT26 60.00 P 0.00 0.00 0.00 14.25 +0.03 67 0 15 0
29OCT26 62.50 P 0.00 0.00 0.00 16.25 +0.07 68 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.32 +0.07 69 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.48 +0.11 70 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 22.68 +0.10 71 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 24.96 +0.14 73 0 10 0
30DEC26 38.00 P 0.00 0.00 0.00 2.97 -0.07 62 0 312 0
30DEC26 39.00 P 0.00 0.00 0.00 3.34 -0.06 62 0 286 0
30DEC26 40.00 P 0.00 0.00 0.00 3.70 -0.07 62 0 135 0
30DEC26 41.00 P 0.00 0.00 0.00 4.07 -0.06 62 0 71 0
30DEC26 42.00 P 0.00 0.00 0.00 4.48 -0.06 62 0 6 0
30DEC26 43.00 P 0.00 0.00 0.00 4.92 -0.06 62 0 47 0
30DEC26 44.00 P 0.00 0.00 0.00 5.36 -0.06 62 0 40 0
30DEC26 45.00 P 0.00 0.00 0.00 5.80 -0.07 62 0 134 0
30DEC26 46.00 P 0.00 0.00 0.00 6.31 -0.07 62 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 6.86 -0.08 62 0 115 0
30DEC26 48.00 P 0.00 0.00 0.00 7.44 -0.07 62 0 194 0
30DEC26 49.00 P 0.00 0.00 0.00 8.04 -0.07 63 0 16 0
30DEC26 50.00 P 0.00 0.00 0.00 8.66 -0.07 63 0 322 0
30DEC26 52.50 P 0.00 0.00 0.00 10.31 -0.06 64 0 37 0
30DEC26 55.00 P 0.00 0.00 0.00 12.06 +0.02 65 0 1,530 0
30DEC26 57.50 P 0.00 0.00 0.00 13.59 -0.36 64 0 2,464 0
30DEC26 60.00 P 0.00 0.00 0.00 15.76 +0.01 67 0 1,869 0
30DEC26 62.50 P 0.00 0.00 0.00 17.69 0.00 67 0 898 0
30DEC26 65.00 P 0.00 0.00 0.00 19.67 +0.03 68 0 85 0
30DEC26 67.50 P 0.00 0.00 0.00 21.76 +0.04 68 0 316 0
30DEC26 70.00 P 0.00 0.00 0.00 23.86 +0.04 69 0 279 0
30DEC26 72.50 P 0.00 0.00 0.00 26.06 +0.09 70 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.28 +0.08 71 0 6 0
30DEC26 77.50 P 0.00 0.00 0.00 30.53 +0.10 72 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 32.82 +0.10 73 0 6 0
30DEC26 82.50 P 0.00 0.00 0.00 35.09 +0.04 73 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 37.51 +0.16 75 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 39.82 +0.17 76 0 15 0
30DEC26 90.00 P 0.00 0.00 0.00 42.14 +0.24 76 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 44.49 +0.27 77 0 7 0
30DEC26 95.00 P 0.00 0.00 0.00 46.86 +0.27 77 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 49.22 +0.30 78 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 51.59 +0.31 78 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 53.95 +0.29 78 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 56.37 +0.32 79 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 58.72 +0.25 78 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 61.11 +0.23 78 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 63.53 +0.24 78 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.61 -0.09 61 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 5.00 -0.10 61 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 5.45 -0.10 61 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.91 -0.09 61 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 6.36 -0.10 61 0 128 0
30MAR27 44.00 P 6.88 6.88 6.88 6.81 -0.11 61 15 18 -4
30MAR27 45.00 P 7.45 7.45 7.45 7.32 -0.14 61 15 53 0
30MAR27 46.00 P 0.00 0.00 0.00 7.85 -0.15 61 0 31 0
30MAR27 47.00 P 8.54 8.54 8.54 8.42 -0.14 61 15 76 +15
30MAR27 48.00 P 0.00 0.00 0.00 9.01 -0.15 62 0 46 0
30MAR27 49.00 P 0.00 0.00 0.00 9.63 -0.21 62 0 30 0
30MAR27 50.00 P 0.00 0.00 0.00 10.24 -0.18 62 0 88 0
30MAR27 52.50 P 0.00 0.00 0.00 11.91 -0.18 63 0 29 0
30MAR27 55.00 P 0.00 0.00 0.00 13.66 -0.17 64 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 15.48 -0.23 64 0 2 0
30MAR27 60.00 P 0.00 0.00 0.00 17.40 +0.04 65 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 19.31 +0.05 66 0 400 0
30MAR27 65.00 P 0.00 0.00 0.00 21.28 +0.02 66 0 403 0
30MAR27 67.50 P 0.00 0.00 0.00 23.26 -0.01 67 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 25.33 0.00 67 0 268 0
30MAR27 72.50 P 0.00 0.00 0.00 27.44 0.00 68 0 800 0
30MAR27 75.00 P 0.00 0.00 0.00 29.57 0.00 68 0 582 0
30MAR27 77.50 P 0.00 0.00 0.00 31.76 +0.04 69 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 34.00 +0.07 70 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 36.25 +0.11 70 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 38.51 +0.12 71 0 15 0
30MAR27 87.50 P 0.00 0.00 0.00 40.84 +0.22 72 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 43.13 +0.26 72 0 30 0
30MAR27 92.50 P 0.00 0.00 0.00 45.43 +0.22 73 0 30 0
30MAR27 95.00 P 0.00 0.00 0.00 47.73 +0.24 73 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 50.03 +0.23 73 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 52.36 +0.24 74 0 14 0
30MAR27 102.50 P 0.00 0.00 0.00 54.64 +0.20 73 0 30 0
30MAR27 105.00 P 0.00 0.00 0.00 57.04 +0.22 74 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 59.46 +0.32 75 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 61.79 +0.27 75 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 64.17 +0.28 75 0 5 0
29JUN27 39.00 P 0.00 0.00 0.00 5.94 -0.02 62 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 6.40 -0.02 62 0 21 0
29JUN27 41.00 P 0.00 0.00 0.00 6.86 -0.02 62 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 7.32 -0.02 62 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.79 -0.02 62 0 6 0
29JUN27 44.00 P 0.00 0.00 0.00 8.32 -0.01 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.86 -0.01 61 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.39 -0.02 61 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.93 -0.01 61 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.48 -0.04 61 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 11.11 -0.03 62 0 1 0
29JUN27 50.00 P 0.00 0.00 0.00 11.75 -0.03 62 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 13.42 -0.03 62 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 15.17 -0.03 63 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.99 -0.03 64 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.88 -0.02 64 0 2 0
29JUN27 62.50 P 0.00 0.00 0.00 20.80 +0.04 65 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 22.81 +0.08 66 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.81 +0.06 66 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 26.85 +0.06 67 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 28.92 +0.08 68 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 31.04 +0.09 68 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 33.16 +0.08 68 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 35.29 +0.09 69 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 37.49 +0.11 69 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 39.73 +0.14 70 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 41.91 +0.12 70 0 0 0
TOTAL PUT 2,227 34,370 +1,537
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$ 30.38
30JUL26 18.50 C 0.00 0.00 0.00 11.92 +0.20 70 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 11.42 +0.20 65 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 10.92 +0.20 59 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 10.42 +0.20 53 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 9.42 +0.19 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 8.42 +0.19 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 7.42 +0.19 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 6.43 +0.23 35 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 5.43 +0.19 26 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 4.45 +0.18 30 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 3.49 +0.15 30 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 2.59 +0.11 29 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 1.80 +0.10 29 0 306 0
30JUL26 30.00 C 1.41 1.41 1.18 1.14 +0.03 29 34 848 +24
30JUL26 31.00 C 0.84 0.88 0.69 0.68 0.00 29 296 992 +217
30JUL26 32.00 C 0.50 0.60 0.39 0.38 0.00 30 50 637 +9
30JUL26 33.00 C 0.28 0.33 0.27 0.19 -0.02 30 19 381 +5
30JUL26 34.00 C 0.13 0.20 0.13 0.09 -0.02 30 37 397 +33
30JUL26 35.00 C 0.09 0.09 0.09 0.04 -0.01 30 10 557 +10
30JUL26 36.00 C 0.00 0.00 0.00 0.02 0.00 31 0 241 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 32 0 89 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 36 0 307 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 40 0 397 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 43 0 153 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 116 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 53 0 17 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 62 0 6 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 11.96 +0.20 39 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 11.46 +0.19 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 10.96 +0.19 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 10.47 +0.20 40 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 9.47 +0.19 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 8.53 +0.30 46 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 7.56 +0.33 43 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 6.59 +0.31 40 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 5.55 +0.20 31 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 4.62 +0.15 30 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 3.76 +0.14 31 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 2.96 +0.12 30 0 45 0
28AUG26 29.00 C 2.56 2.56 2.56 2.28 +0.11 31 2 315 0
28AUG26 30.00 C 1.76 1.77 1.70 1.66 +0.06 30 75 497 +45
28AUG26 31.00 C 1.21 1.21 1.21 1.18 +0.04 30 5 238 0
28AUG26 32.00 C 0.00 0.00 0.00 0.82 +0.03 30 0 331 0
28AUG26 33.00 C 0.00 0.00 0.00 0.56 +0.01 30 0 158 0
28AUG26 34.00 C 0.41 0.41 0.41 0.38 +0.01 31 5 518 +5
28AUG26 35.00 C 0.27 0.27 0.27 0.24 0.00 31 1 274 +1
28AUG26 36.00 C 0.00 0.00 0.00 0.15 0.00 31 0 243 0
28AUG26 37.00 C 0.00 0.00 0.00 0.09 0.00 31 0 147 0
28AUG26 38.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 243 0
28AUG26 39.00 C 0.00 0.00 0.00 0.03 0.00 31 0 219 0
28AUG26 40.00 C 0.00 0.00 0.00 0.02 0.00 32 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 36 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 42 0 5 0
29SEP26 18.50 C 0.00 0.00 0.00 12.00 +0.20 30 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 11.50 +0.19 0 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.01 +0.20 36 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 10.51 +0.19 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 9.56 +0.27 41 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 8.61 +0.28 42 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 7.65 +0.28 39 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 6.68 +0.27 36 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 5.67 +0.17 30 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 4.79 +0.14 30 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 3.97 +0.11 30 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 3.22 +0.08 30 0 65 0
29SEP26 29.00 C 2.78 2.78 2.78 2.58 +0.10 31 15 244 +15
29SEP26 30.00 C 2.04 2.04 1.98 1.96 +0.04 30 30 849 +15
29SEP26 31.00 C 1.63 1.63 1.54 1.51 +0.04 30 195 579 +195
29SEP26 32.00 C 1.18 1.18 1.13 1.14 +0.03 30 42 309 +42
29SEP26 33.00 C 0.00 0.00 0.00 0.83 0.00 30 0 212 0
29SEP26 34.00 C 0.71 0.78 0.69 0.61 -0.01 31 24 190 +24
29SEP26 35.00 C 0.00 0.00 0.00 0.43 -0.01 31 0 180 0
29SEP26 36.00 C 0.43 0.43 0.42 0.30 -0.01 31 50 168 +24
29SEP26 37.00 C 0.28 0.28 0.28 0.20 -0.01 30 30 1,352 +30
29SEP26 38.00 C 0.24 0.24 0.24 0.13 -0.01 30 30 110 +30
29SEP26 39.00 C 0.00 0.00 0.00 0.09 -0.01 31 0 165 0
29SEP26 40.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 274 0
29SEP26 41.00 C 0.00 0.00 0.00 0.04 -0.01 31 0 352 0
29SEP26 42.00 C 0.11 0.11 0.11 0.03 0.00 32 15 528 +15
29SEP26 43.00 C 0.00 0.00 0.00 0.02 0.00 32 0 323 0
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 33 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 36 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 39 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 50 0 9 0
29SEP26 60.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 0.01 0.00 55 0 19 0
29SEP26 65.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 12.00 +0.20 34 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 11.50 +0.19 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.01 +0.20 35 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 10.51 +0.19 30 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 9.56 +0.27 39 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 8.61 +0.28 39 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 7.65 +0.27 37 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 6.73 +0.28 36 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 5.70 +0.15 30 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 4.84 +0.12 30 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 4.04 +0.09 30 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 3.32 +0.07 30 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 2.73 +0.11 31 0 52 0
29OCT26 30.00 C 2.28 2.28 2.18 2.06 -0.01 29 30 114 +15
29OCT26 31.00 C 1.80 1.81 1.73 1.61 -0.02 29 47 62 +47
29OCT26 32.00 C 1.40 1.40 1.40 1.28 -0.04 30 15 45 +15
29OCT26 33.00 C 1.13 1.23 1.02 1.00 +0.02 30 64 64 +64
29OCT26 34.00 C 0.94 0.94 0.86 0.75 -0.02 30 27 68 +27
29OCT26 35.00 C 0.70 0.70 0.70 0.56 -0.03 30 15 53 +15
29OCT26 36.00 C 0.00 0.00 0.00 0.41 -0.03 30 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 0.30 -0.02 30 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.21 -0.02 30 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.15 -0.02 30 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.11 -0.01 30 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.08 -0.01 30 0 20 0
29OCT26 42.00 C 0.15 0.15 0.15 0.06 0.00 31 80 100 +80
30DEC26 18.50 C 0.00 0.00 0.00 12.00 +0.19 29 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 11.50 +0.19 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.01 +0.19 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 10.52 +0.19 32 0 1 0
30DEC26 21.00 C 0.00 0.00 0.00 9.56 +0.21 34 0 1 0
30DEC26 22.00 C 0.00 0.00 0.00 8.61 +0.21 34 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 7.65 +0.18 32 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 6.73 +0.14 31 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 5.87 +0.13 31 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 5.07 +0.08 30 0 3 0
30DEC26 27.00 C 0.00 0.00 0.00 4.35 +0.06 30 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 3.70 +0.04 30 0 1 0
30DEC26 29.00 C 0.00 0.00 0.00 3.13 +0.02 31 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 2.70 +0.15 31 0 15 0
30DEC26 31.00 C 2.40 2.40 2.40 2.18 -0.03 31 15 72 +15
30DEC26 32.00 C 0.00 0.00 0.00 1.81 -0.02 31 0 110 0
30DEC26 33.00 C 0.00 0.00 0.00 1.50 -0.02 31 0 189 0
30DEC26 34.00 C 0.00 0.00 0.00 1.24 -0.02 31 0 160 0
30DEC26 35.00 C 0.00 0.00 0.00 1.01 -0.04 31 0 79 0
30DEC26 36.00 C 0.00 0.00 0.00 0.82 -0.02 31 0 316 0
30DEC26 37.00 C 0.00 0.00 0.00 0.65 -0.04 31 0 159 0
30DEC26 38.00 C 0.00 0.00 0.00 0.52 -0.04 31 0 315 0
30DEC26 39.00 C 0.00 0.00 0.00 0.42 -0.03 31 0 38 0
30DEC26 40.00 C 0.00 0.00 0.00 0.32 -0.04 31 0 42 0
30DEC26 41.00 C 0.00 0.00 0.00 0.26 -0.03 31 0 67 0
30DEC26 42.00 C 0.38 0.38 0.38 0.20 -0.03 31 2 90 -2
30DEC26 43.00 C 0.00 0.00 0.00 0.16 -0.02 31 0 317 0
30DEC26 44.00 C 0.00 0.00 0.00 0.12 -0.02 31 0 316 0
30DEC26 45.00 C 0.00 0.00 0.00 0.10 -0.01 31 0 96 0
30DEC26 46.00 C 0.00 0.00 0.00 0.08 -0.01 31 0 37 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 -0.01 31 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 -0.01 31 0 57 0
30DEC26 49.00 C 0.00 0.00 0.00 0.03 -0.02 30 0 42 0
30DEC26 50.00 C 0.00 0.00 0.00 0.02 -0.02 30 0 83 0
30DEC26 52.50 C 0.00 0.00 0.00 0.01 -0.01 30 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 12.00 +0.19 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 11.51 +0.19 31 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 11.02 +0.19 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 10.54 +0.19 31 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 9.59 +0.18 31 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 8.67 +0.16 31 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 7.80 +0.15 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 6.97 +0.12 31 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 6.22 +0.12 31 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 5.52 +0.10 31 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 4.88 +0.09 31 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 4.28 +0.07 31 0 60 0
30MAR27 29.00 C 0.00 0.00 0.00 3.76 +0.06 31 0 500 0
30MAR27 30.00 C 0.00 0.00 0.00 3.18 -0.16 30 0 163 0
30MAR27 31.00 C 0.00 0.00 0.00 2.92 +0.09 31 0 252 0
30MAR27 32.00 C 0.00 0.00 0.00 2.45 -0.07 30 0 363 0
30MAR27 33.00 C 0.00 0.00 0.00 2.17 0.00 31 0 200 0
30MAR27 34.00 C 0.00 0.00 0.00 1.88 0.00 31 0 39 0
30MAR27 35.00 C 0.00 0.00 0.00 1.61 +0.02 31 0 143 0
30MAR27 36.00 C 1.53 1.53 1.53 1.39 +0.01 31 15 129 0
30MAR27 37.00 C 0.00 0.00 0.00 1.18 0.00 31 0 32 0
30MAR27 38.00 C 0.00 0.00 0.00 1.00 -0.01 31 0 31 0
30MAR27 39.00 C 0.00 0.00 0.00 0.84 -0.01 31 0 36 0
30MAR27 40.00 C 0.00 0.00 0.00 0.72 +0.02 31 0 72 0
30MAR27 41.00 C 0.00 0.00 0.00 0.60 +0.01 31 0 103 0
30MAR27 42.00 C 0.00 0.00 0.00 0.50 0.00 31 0 128 0
30MAR27 43.00 C 0.00 0.00 0.00 0.41 -0.01 31 0 49 0
30MAR27 44.00 C 0.00 0.00 0.00 0.35 -0.01 31 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.29 -0.01 31 0 23 0
30MAR27 46.00 C 0.00 0.00 0.00 0.24 -0.01 31 0 27 0
30MAR27 47.00 C 0.38 0.38 0.38 0.20 -0.01 31 5 66 +5
30MAR27 48.00 C 0.00 0.00 0.00 0.17 0.00 31 0 87 0
30MAR27 49.00 C 0.34 0.34 0.34 0.14 -0.01 31 5 35 0
30MAR27 50.00 C 0.00 0.00 0.00 0.12 0.00 31 0 81 0
30MAR27 52.50 C 0.00 0.00 0.00 0.07 -0.01 30 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.05 0.00 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 12.04 +0.19 32 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 11.56 +0.18 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 11.10 +0.18 32 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 10.64 +0.18 32 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 9.76 +0.16 31 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 8.93 +0.15 32 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 8.13 +0.12 31 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 7.41 +0.12 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 6.72 +0.10 31 0 13 0
29JUN27 26.00 C 0.00 0.00 0.00 6.01 +0.13 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.38 +0.13 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 4.81 +0.10 30 0 60 0
29JUN27 29.00 C 0.00 0.00 0.00 4.29 +0.06 30 0 4 0
29JUN27 30.00 C 0.00 0.00 0.00 3.84 +0.05 30 0 2 0
29JUN27 31.00 C 0.00 0.00 0.00 3.43 +0.05 31 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 3.05 -0.02 31 0 34 0
29JUN27 33.00 C 0.00 0.00 0.00 2.71 -0.03 31 0 3 0
29JUN27 34.00 C 0.00 0.00 0.00 2.40 +0.02 31 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 2.13 -0.03 31 0 2 0
29JUN27 36.00 C 2.02 2.02 2.02 1.87 +0.01 31 1 1 +1
29JUN27 37.00 C 0.00 0.00 0.00 1.67 -0.01 31 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 1.50 +0.01 31 0 7 0
29JUN27 39.00 C 1.30 1.30 1.30 1.33 0.00 31 13 19 +13
29JUN27 40.00 C 0.00 0.00 0.00 1.16 0.00 31 0 32 0
29JUN27 41.00 C 0.00 0.00 0.00 1.02 0.00 31 0 24 0
29JUN27 42.00 C 0.00 0.00 0.00 0.92 +0.02 32 0 1 0
29JUN27 43.00 C 0.00 0.00 0.00 0.78 0.00 31 0 7 0
29JUN27 44.00 C 0.00 0.00 0.00 0.68 -0.01 31 0 11 0
29JUN27 45.00 C 0.70 0.70 0.70 0.60 -0.01 31 75 75 +75
TOTAL CALL 1,374 22,124 +1,109
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 9 0
30JUL26 22.00 P 0.01 0.01 0.01 0.01 0.00 53 2 49 +2
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 46 0 61 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 34 0 136 0
30JUL26 26.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 476 0
30JUL26 27.00 P 0.08 0.10 0.08 0.06 -0.05 30 55 932 +40
30JUL26 28.00 P 0.18 0.21 0.18 0.16 -0.09 30 103 650 +95
30JUL26 29.00 P 0.38 0.41 0.35 0.38 -0.13 30 441 898 +255
30JUL26 30.00 P 0.67 0.78 0.67 0.75 -0.18 30 611 1,190 +222
30JUL26 31.00 P 1.23 1.27 1.02 1.29 -0.21 31 63 808 +29
30JUL26 32.00 P 1.64 2.00 1.64 2.00 -0.22 32 127 577 +9
30JUL26 33.00 P 0.00 0.00 0.00 2.76 -0.31 30 0 494 0
30JUL26 34.00 P 0.00 0.00 0.00 3.66 -0.22 29 0 746 0
30JUL26 35.00 P 0.00 0.00 0.00 4.63 -0.20 30 0 113 0
30JUL26 36.00 P 0.00 0.00 0.00 5.62 -0.20 0 0 53 0
30JUL26 37.00 P 0.00 0.00 0.00 6.62 -0.20 0 0 16 0
30JUL26 38.00 P 0.00 0.00 0.00 7.62 -0.20 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 8.62 -0.20 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 9.62 -0.20 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.62 -0.20 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.62 -0.20 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 12.62 -0.20 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 13.62 -0.20 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 14.62 -0.20 0 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.62 -0.20 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 16.62 -0.20 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.62 -0.20 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 53 0 9 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 48 0 7 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 40 0 87 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 78 0
28AUG26 24.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 44 0
28AUG26 25.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 84 0
28AUG26 26.00 P 0.19 0.19 0.19 0.14 -0.03 31 4 368 0
28AUG26 27.00 P 0.32 0.33 0.32 0.27 -0.06 31 11 407 +11
28AUG26 28.00 P 0.49 0.50 0.49 0.48 -0.08 31 56 242 -22
28AUG26 29.00 P 0.74 0.78 0.73 0.79 -0.12 31 36 832 0
28AUG26 30.00 P 1.21 1.21 1.21 1.19 -0.15 31 15 1,130 +15
28AUG26 31.00 P 1.70 1.70 1.70 1.73 -0.18 31 15 228 +15
28AUG26 32.00 P 0.00 0.00 0.00 2.41 -0.16 32 0 282 0
28AUG26 33.00 P 0.00 0.00 0.00 3.07 -0.18 30 0 251 0
28AUG26 34.00 P 0.00 0.00 0.00 3.88 -0.19 30 0 114 0
28AUG26 35.00 P 0.00 0.00 0.00 4.75 -0.20 30 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 5.68 -0.32 31 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 6.62 -0.29 0 0 15 0
28AUG26 38.00 P 0.00 0.00 0.00 7.65 -0.29 35 0 5 0
28AUG26 39.00 P 0.00 0.00 0.00 8.62 -0.20 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 9.62 -0.20 0 0 6 0
28AUG26 41.00 P 0.00 0.00 0.00 10.62 -0.20 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 11.62 -0.20 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 12.62 -0.20 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.62 -0.20 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.62 -0.20 0 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.62 -0.20 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 34 0 8 0
29SEP26 21.00 P 0.00 0.00 0.00 0.02 0.00 33 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 26 0
29SEP26 23.00 P 0.15 0.15 0.15 0.07 -0.02 31 70 111 +69
29SEP26 24.00 P 0.00 0.00 0.00 0.13 -0.04 31 0 204 0
29SEP26 25.00 P 0.31 0.32 0.31 0.23 -0.06 30 65 304 +65
29SEP26 26.00 P 0.46 0.46 0.46 0.40 -0.08 30 40 148 +20
29SEP26 27.00 P 0.65 0.65 0.65 0.64 -0.11 31 20 120 0
29SEP26 28.00 P 0.99 0.99 0.99 0.96 -0.14 31 10 222 +10
29SEP26 29.00 P 1.30 1.38 1.30 1.38 -0.15 31 16 649 -14
29SEP26 30.00 P 1.85 1.89 1.71 1.89 -0.15 31 102 852 +73
29SEP26 31.00 P 2.48 2.48 2.48 2.46 -0.18 31 15 291 -15
29SEP26 32.00 P 3.10 3.10 3.10 3.12 -0.24 31 2 168 +2
29SEP26 33.00 P 0.00 0.00 0.00 3.82 -0.20 30 0 1,750 0
29SEP26 34.00 P 0.00 0.00 0.00 4.62 -0.20 30 0 231 0
29SEP26 35.00 P 0.00 0.00 0.00 5.47 -0.34 30 0 1,011 0
29SEP26 36.00 P 0.00 0.00 0.00 6.40 -0.32 32 0 173 0
29SEP26 37.00 P 0.00 0.00 0.00 7.36 -0.29 34 0 35 0
29SEP26 38.00 P 0.00 0.00 0.00 8.30 -0.36 35 0 83 0
29SEP26 39.00 P 0.00 0.00 0.00 9.29 -0.27 37 0 167 0
29SEP26 40.00 P 0.00 0.00 0.00 10.23 -0.29 37 0 42 0
29SEP26 41.00 P 0.00 0.00 0.00 11.20 -0.29 38 0 90 0
29SEP26 42.00 P 0.00 0.00 0.00 12.18 -0.30 39 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 13.15 -0.31 40 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 14.14 -0.29 41 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 15.12 -0.28 42 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 16.11 -0.29 43 0 24 0
29SEP26 47.00 P 0.00 0.00 0.00 17.14 -0.24 49 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 18.09 -0.27 46 0 6 0
29SEP26 49.00 P 0.00 0.00 0.00 19.03 -0.19 0 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 20.03 -0.19 35 0 4 0
29SEP26 52.50 P 0.00 0.00 0.00 22.51 -0.19 0 0 4 0
29SEP26 55.00 P 0.00 0.00 0.00 25.00 -0.18 44 0 4 0
29SEP26 57.50 P 0.00 0.00 0.00 27.48 -0.19 42 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.96 -0.19 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 32.45 -0.18 51 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 34.93 -0.18 46 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 33 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29OCT26 22.00 P 0.16 0.16 0.16 0.06 -0.03 30 45 45 +45
29OCT26 23.00 P 0.00 0.00 0.00 0.12 -0.04 30 0 1 0
29OCT26 24.00 P 0.00 0.00 0.00 0.21 -0.06 30 0 0 0
29OCT26 25.00 P 0.43 0.43 0.43 0.35 -0.08 30 15 25 +15
29OCT26 26.00 P 0.64 0.64 0.64 0.55 -0.11 30 1 1 +1
29OCT26 27.00 P 0.00 0.00 0.00 0.83 -0.13 30 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 1.18 -0.11 30 0 0 0
29OCT26 29.00 P 1.59 1.59 1.59 1.61 -0.10 30 15 61 +15
29OCT26 30.00 P 2.15 2.15 2.11 2.13 -0.17 31 27 57 +27
29OCT26 31.00 P 0.00 0.00 0.00 2.71 -0.18 31 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 3.37 -0.18 31 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 4.01 -0.22 30 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 4.78 -0.22 30 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 5.61 -0.33 30 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.55 -0.27 32 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.44 -0.29 32 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.37 -0.29 33 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.31 -0.29 33 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.26 -0.30 34 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.21 -0.29 34 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 12.23 -0.25 37 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.02 -0.02 30 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.05 -0.01 31 0 11 0
30DEC26 20.00 P 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.11 -0.03 31 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 0.18 -0.06 31 0 45 0
30DEC26 23.00 P 0.00 0.00 0.00 0.30 -0.07 31 0 293 0
30DEC26 24.00 P 0.00 0.00 0.00 0.45 -0.09 31 0 4,195 0
30DEC26 25.00 P 0.68 0.68 0.68 0.65 -0.12 31 2 99 0
30DEC26 26.00 P 0.00 0.00 0.00 0.92 -0.07 31 0 51 0
30DEC26 27.00 P 0.00 0.00 0.00 1.25 -0.06 31 0 121 0
30DEC26 28.00 P 0.00 0.00 0.00 1.62 -0.08 31 0 68 0
30DEC26 29.00 P 2.04 2.04 2.04 2.05 -0.11 31 5 212 -5
30DEC26 30.00 P 0.00 0.00 0.00 2.55 -0.16 30 0 199 0
30DEC26 31.00 P 0.00 0.00 0.00 3.11 -0.20 30 0 170 0
30DEC26 32.00 P 0.00 0.00 0.00 3.75 -0.21 30 0 118 0
30DEC26 33.00 P 0.00 0.00 0.00 4.44 -0.22 31 0 142 0
30DEC26 34.00 P 0.00 0.00 0.00 5.17 -0.24 31 0 177 0
30DEC26 35.00 P 0.00 0.00 0.00 5.97 -0.23 31 0 182 0
30DEC26 36.00 P 0.00 0.00 0.00 6.79 -0.26 31 0 105 0
30DEC26 37.00 P 0.00 0.00 0.00 7.62 -0.28 31 0 59 0
30DEC26 38.00 P 0.00 0.00 0.00 8.51 -0.30 31 0 31 0
30DEC26 39.00 P 0.00 0.00 0.00 9.47 -0.22 32 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 10.39 -0.17 33 0 16 0
30DEC26 41.00 P 0.00 0.00 0.00 11.31 -0.19 32 0 10 0
30DEC26 42.00 P 0.00 0.00 0.00 12.23 -0.31 32 0 15 0
30DEC26 43.00 P 0.00 0.00 0.00 13.16 -0.30 30 0 320 0
30DEC26 44.00 P 0.00 0.00 0.00 14.14 -0.29 31 0 316 0
30DEC26 45.00 P 0.00 0.00 0.00 15.12 -0.28 32 0 2 0
30DEC26 46.00 P 0.00 0.00 0.00 16.11 -0.29 33 0 1 0
30DEC26 47.00 P 0.00 0.00 0.00 17.14 -0.24 36 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.09 -0.27 35 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 19.04 -0.20 29 0 2 0
30DEC26 50.00 P 0.00 0.00 0.00 20.03 -0.19 29 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.51 -0.19 29 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 25.00 -0.18 35 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 27.48 -0.19 36 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.96 -0.19 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 32.45 -0.18 41 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.93 -0.18 41 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.08 -0.01 31 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.10 -0.02 31 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.13 -0.02 31 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.17 -0.02 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.26 -0.03 31 0 5 0
30MAR27 22.00 P 0.00 0.00 0.00 0.40 -0.03 31 0 16 0
30MAR27 23.00 P 0.00 0.00 0.00 0.56 -0.06 31 0 22 0
30MAR27 24.00 P 0.00 0.00 0.00 0.77 -0.08 31 0 4,052 0
30MAR27 25.00 P 1.01 1.01 0.99 1.03 -0.08 31 20 44 -1
30MAR27 26.00 P 1.30 1.30 1.30 1.35 -0.08 31 1 17 -1
30MAR27 27.00 P 0.00 0.00 0.00 1.69 -0.04 31 0 46 0
30MAR27 28.00 P 0.00 0.00 0.00 2.08 -0.05 31 0 76 0
30MAR27 29.00 P 0.00 0.00 0.00 2.55 -0.10 31 0 102 0
30MAR27 30.00 P 0.00 0.00 0.00 3.04 -0.07 31 0 103 0
30MAR27 31.00 P 0.00 0.00 0.00 3.59 -0.17 30 0 145 0
30MAR27 32.00 P 0.00 0.00 0.00 4.24 -0.15 31 0 330 0
30MAR27 33.00 P 0.00 0.00 0.00 5.03 -0.10 32 0 241 0
30MAR27 34.00 P 0.00 0.00 0.00 5.77 -0.05 32 0 22 0
30MAR27 35.00 P 0.00 0.00 0.00 6.37 -0.24 31 0 100 0
30MAR27 36.00 P 0.00 0.00 0.00 7.14 -0.17 31 0 111 0
30MAR27 37.00 P 0.00 0.00 0.00 7.93 -0.19 31 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 8.77 -0.20 31 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 9.63 -0.20 31 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 10.52 -0.20 31 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 11.42 -0.20 31 0 5 0
30MAR27 42.00 P 0.00 0.00 0.00 12.35 -0.19 31 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.28 -0.20 31 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 14.23 -0.20 31 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.18 -0.22 31 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.15 -0.25 31 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 17.14 -0.24 32 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.10 -0.26 31 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.08 -0.19 31 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.06 -0.19 31 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.53 -0.18 31 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 25.00 -0.19 29 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.48 -0.19 0 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.97 -0.18 34 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.18 -0.02 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.22 -0.02 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.27 -0.03 31 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.32 -0.03 31 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.46 -0.04 31 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.65 -0.05 32 0 30 0
29JUN27 23.00 P 0.00 0.00 0.00 0.85 -0.08 32 0 18 0
29JUN27 24.00 P 0.00 0.00 0.00 1.12 -0.08 32 0 81 0
29JUN27 25.00 P 0.00 0.00 0.00 1.42 -0.10 32 0 201 0
29JUN27 26.00 P 0.00 0.00 0.00 1.77 -0.10 32 0 166 0
29JUN27 27.00 P 0.00 0.00 0.00 2.17 -0.12 32 0 1 0
29JUN27 28.00 P 0.00 0.00 0.00 2.61 -0.13 32 0 16 0
29JUN27 29.00 P 0.00 0.00 0.00 3.11 -0.13 32 0 43 0
29JUN27 30.00 P 0.00 0.00 0.00 3.64 -0.15 32 0 74 0
29JUN27 31.00 P 0.00 0.00 0.00 4.23 -0.15 33 0 32 0
29JUN27 32.00 P 0.00 0.00 0.00 4.85 -0.17 33 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 5.51 -0.18 33 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 6.21 0.00 33 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 6.76 -0.18 31 0 15 0
29JUN27 36.00 P 0.00 0.00 0.00 7.50 -0.19 31 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 8.29 -0.19 31 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 9.08 -0.20 31 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 9.92 -0.20 31 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 10.77 -0.20 31 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 11.65 -0.20 31 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 12.54 -0.20 31 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 13.44 -0.21 31 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 14.37 -0.20 31 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 15.30 -0.20 31 0 0 0
TOTAL PUT 2,010 31,592 +977
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$ 8.87
30JUL26 6.25 C 0.00 0.00 0.00 2.63 +0.02 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.39 +0.03 58 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.16 +0.04 65 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.91 +0.03 57 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.68 +0.08 57 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.44 +0.03 52 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.22 +0.04 51 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.98 -0.03 44 0 65 0
30JUL26 8.25 C 0.00 0.00 0.00 0.79 0.00 44 0 0 0
30JUL26 8.50 C 0.68 0.68 0.68 0.60 -0.04 42 15 536 -15
30JUL26 8.75 C 0.00 0.00 0.00 0.47 -0.02 44 0 379 0
30JUL26 9.00 C 0.38 0.50 0.34 0.35 -0.01 44 209 313 -137
30JUL26 9.25 C 0.28 0.36 0.25 0.25 -0.02 43 138 1,497 0
30JUL26 9.50 C 0.26 0.26 0.18 0.19 0.00 45 229 1,820 -225
30JUL26 9.75 C 0.17 0.20 0.17 0.13 -0.01 45 42 996 +10
30JUL26 10.00 C 0.00 0.00 0.00 0.09 -0.01 45 0 2,879 0
30JUL26 10.50 C 0.07 0.07 0.07 0.04 -0.01 45 32 764 +32
30JUL26 11.00 C 0.04 0.04 0.04 0.02 0.00 47 20 928 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 49 0 565 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 1,118 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 62 0 412 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1,155 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 418 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 79 0 302 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 84 0 109 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 89 0 181 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 200 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 98 0 63 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 102 0 207 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 106 0 185 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 114 0 15 0
28AUG26 6.25 C 0.00 0.00 0.00 2.70 +0.06 62 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.46 +0.06 59 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.22 +0.07 55 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.99 +0.06 52 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.76 +0.09 50 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.55 +0.05 49 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.35 +0.06 48 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.13 -0.01 44 0 115 0
28AUG26 8.25 C 0.00 0.00 0.00 0.98 +0.01 45 0 3 0
28AUG26 8.50 C 0.00 0.00 0.00 0.79 -0.03 42 0 110 0
28AUG26 8.75 C 0.00 0.00 0.00 0.65 -0.04 42 0 102 0
28AUG26 9.00 C 0.53 0.53 0.53 0.54 -0.02 43 10 140 -10
28AUG26 9.25 C 0.00 0.00 0.00 0.44 -0.02 43 0 155 0
28AUG26 9.50 C 0.00 0.00 0.00 0.36 -0.01 43 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.29 -0.01 44 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.23 -0.01 44 0 103 0
28AUG26 10.50 C 0.00 0.00 0.00 0.14 -0.01 44 0 891 0
28AUG26 11.00 C 0.00 0.00 0.00 0.09 0.00 45 0 453 0
28AUG26 11.50 C 0.09 0.09 0.08 0.05 -0.01 44 195 380 +165
28AUG26 12.00 C 0.00 0.00 0.00 0.03 0.00 45 0 298 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 -0.01 41 0 295 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 45 0 253 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 49 0 297 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 53 0 101 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 264 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 269 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 225 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 150 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 15 0
29SEP26 6.25 C 0.00 0.00 0.00 2.73 +0.09 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.50 +0.10 50 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.27 +0.04 48 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.05 +0.10 47 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.85 +0.09 47 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.65 +0.07 46 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.46 +0.07 45 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.28 +0.03 44 0 15 0
29SEP26 8.25 C 0.00 0.00 0.00 1.09 -0.01 42 0 60 0
29SEP26 8.50 C 0.00 0.00 0.00 0.93 -0.04 41 0 45 0
29SEP26 8.75 C 0.00 0.00 0.00 0.80 -0.04 41 0 90 0
29SEP26 9.00 C 0.00 0.00 0.00 0.69 -0.02 42 0 105 0
29SEP26 9.25 C 0.00 0.00 0.00 0.58 -0.03 41 0 90 0
29SEP26 9.50 C 0.57 0.57 0.57 0.50 -0.02 42 15 193 +15
29SEP26 9.75 C 0.52 0.52 0.52 0.42 -0.02 42 15 487 +15
29SEP26 10.00 C 0.40 0.40 0.40 0.35 -0.03 42 1 208 +1
29SEP26 10.50 C 0.32 0.32 0.32 0.25 -0.01 43 15 401 +15
29SEP26 11.00 C 0.00 0.00 0.00 0.17 -0.01 43 0 554 0
29SEP26 11.50 C 0.00 0.00 0.00 0.12 0.00 43 0 162 0
29SEP26 12.00 C 0.00 0.00 0.00 0.08 0.00 43 0 350 0
29SEP26 12.50 C 0.00 0.00 0.00 0.05 -0.01 43 0 262 0
29SEP26 13.00 C 0.00 0.00 0.00 0.03 0.00 42 0 397 0
29SEP26 13.50 C 0.00 0.00 0.00 0.02 0.00 43 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 44 0 167 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 47 0 3,039 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 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 54 0 51 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 58 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 60 0 185 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 62 0 180 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 68 0 36 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 77 0 45 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 83 0 159 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 86 0 220 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 88 0 15 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 91 0 20 0
29OCT26 6.25 C 0.00 0.00 0.00 2.77 +0.06 49 0 6 0
29OCT26 6.50 C 0.00 0.00 0.00 2.55 +0.11 48 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.30 +0.04 43 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.10 +0.04 44 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.91 +0.06 44 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.73 +0.05 44 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.55 +0.08 44 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.38 +0.06 43 0 15 0
29OCT26 8.25 C 0.00 0.00 0.00 1.23 +0.05 43 0 60 0
29OCT26 8.50 C 0.00 0.00 0.00 1.05 -0.03 41 0 120 0
29OCT26 8.75 C 0.00 0.00 0.00 0.92 -0.03 41 0 15 0
29OCT26 9.00 C 0.91 0.91 0.91 0.80 -0.03 41 15 16 +15
29OCT26 9.25 C 0.80 0.80 0.80 0.70 -0.03 41 15 30 +15
29OCT26 9.50 C 0.00 0.00 0.00 0.61 -0.03 41 0 124 0
29OCT26 9.75 C 0.00 0.00 0.00 0.53 -0.02 41 0 0 0
29OCT26 10.00 C 0.50 0.50 0.50 0.46 -0.02 42 15 105 +15
29OCT26 10.50 C 0.00 0.00 0.00 0.35 -0.01 42 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.25 -0.02 42 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.18 -0.01 42 0 100 0
29OCT26 12.00 C 0.00 0.00 0.00 0.13 -0.01 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.07 0.00 43 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.81 0.00 41 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.60 0.00 41 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.45 +0.07 45 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.21 +0.02 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.01 +0.01 40 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.89 +0.06 43 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.72 +0.05 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 1.53 -0.01 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 1.42 +0.05 42 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.29 +0.06 42 0 140 0
30DEC26 8.75 C 0.00 0.00 0.00 1.19 +0.08 43 0 155 0
30DEC26 9.00 C 0.00 0.00 0.00 1.07 +0.04 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.97 +0.05 43 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.84 +0.01 42 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.75 +0.01 42 0 210 0
30DEC26 10.00 C 0.00 0.00 0.00 0.68 +0.01 42 0 401 0
30DEC26 10.50 C 0.00 0.00 0.00 0.54 0.00 42 0 55 0
30DEC26 11.00 C 0.00 0.00 0.00 0.43 0.00 42 0 149 0
30DEC26 11.50 C 0.00 0.00 0.00 0.35 +0.01 43 0 288 0
30DEC26 12.00 C 0.33 0.33 0.33 0.29 +0.02 43 15 415 -15
30DEC26 12.50 C 0.00 0.00 0.00 0.23 +0.02 43 0 340 0
30DEC26 13.00 C 0.00 0.00 0.00 0.18 +0.02 43 0 281 0
30DEC26 13.50 C 0.00 0.00 0.00 0.14 +0.01 43 0 246 0
30DEC26 14.00 C 0.00 0.00 0.00 0.11 +0.01 43 0 236 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 +0.01 44 0 239 0
30DEC26 15.00 C 0.09 0.09 0.09 0.07 +0.01 44 5 22 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 0.00 43 0 30 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 0.00 43 0 316 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 0.00 43 0 68 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 0.00 42 0 218 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 40 0 85 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 41 0 27 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 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 2.96 +0.01 42 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.77 +0.02 42 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 2.57 +0.03 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.44 +0.05 43 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.22 0.00 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.11 +0.05 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.90 0.00 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.76 0.00 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.67 +0.05 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.54 +0.04 42 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 1.42 +0.06 42 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.30 +0.02 42 0 9 0
30MAR27 9.25 C 0.00 0.00 0.00 1.20 +0.04 42 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.10 +0.03 42 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 1.03 +0.02 42 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.91 -0.01 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.77 +0.01 41 0 128 0
30MAR27 11.00 C 0.00 0.00 0.00 0.65 0.00 42 0 189 0
30MAR27 11.50 C 0.00 0.00 0.00 0.54 0.00 41 0 120 0
30MAR27 12.00 C 0.00 0.00 0.00 0.46 0.00 42 0 77 0
30MAR27 12.50 C 0.00 0.00 0.00 0.39 0.00 42 0 221 0
30MAR27 13.00 C 0.00 0.00 0.00 0.33 +0.01 42 0 117 0
30MAR27 13.50 C 0.00 0.00 0.00 0.27 0.00 42 0 127 0
30MAR27 14.00 C 0.00 0.00 0.00 0.23 +0.01 42 0 43 0
30MAR27 14.50 C 0.00 0.00 0.00 0.19 +0.01 42 0 14 0
30MAR27 15.00 C 0.19 0.19 0.19 0.16 +0.01 42 5 13 0
30MAR27 15.50 C 0.00 0.00 0.00 0.13 0.00 42 0 3 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 0.00 42 0 2 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 0.00 42 0 11 0
30MAR27 17.00 C 0.00 0.00 0.00 0.08 0.00 43 0 5 0
30MAR27 17.50 C 0.00 0.00 0.00 0.07 +0.01 43 0 21 0
30MAR27 18.00 C 0.00 0.00 0.00 0.06 +0.01 43 0 121 0
29JUN27 6.25 C 0.00 0.00 0.00 3.10 +0.07 42 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.92 +0.08 42 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.75 +0.08 42 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.58 +0.08 42 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 2.43 +0.10 42 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.28 +0.15 42 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.13 +0.10 42 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.00 +0.11 42 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.87 +0.11 42 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.75 +0.11 42 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.63 +0.11 42 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.53 +0.14 42 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.43 +0.13 42 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.33 +0.11 42 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.24 +0.11 42 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.16 +0.12 42 0 63 0
29JUN27 10.50 C 0.00 0.00 0.00 1.00 +0.11 42 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.87 +0.09 42 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.75 +0.08 42 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.65 +0.08 42 0 4 0
29JUN27 12.50 C 0.00 0.00 0.00 0.58 +0.10 42 0 3 0
29JUN27 13.00 C 0.00 0.00 0.00 0.50 +0.09 42 0 7 0
29JUN27 13.50 C 0.00 0.00 0.00 0.43 +0.08 42 0 3 0
29JUN27 14.00 C 0.00 0.00 0.00 0.38 +0.08 42 0 117 0
29JUN27 14.50 C 0.00 0.00 0.00 0.32 +0.07 42 0 10 0
29JUN27 15.00 C 0.30 0.32 0.30 0.28 +0.07 42 10 55 +10
TOTAL CALL 1,016 34,782 -94
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 54 0 420 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 48 0 447 0
30JUL26 7.25 P 0.00 0.00 0.00 0.02 0.00 48 0 450 0
30JUL26 7.50 P 0.00 0.00 0.00 0.03 -0.01 45 0 490 0
30JUL26 7.75 P 0.07 0.07 0.06 0.06 -0.01 46 150 560 -30
30JUL26 8.00 P 0.10 0.10 0.10 0.10 -0.02 45 15 755 0
30JUL26 8.25 P 0.00 0.00 0.00 0.16 -0.02 45 0 448 0
30JUL26 8.50 P 0.24 0.25 0.22 0.24 -0.02 45 33 717 +13
30JUL26 8.75 P 0.32 0.32 0.32 0.35 -0.02 45 20 411 -20
30JUL26 9.00 P 0.48 0.48 0.36 0.49 -0.01 47 89 518 -4
30JUL26 9.25 P 0.00 0.00 0.00 0.63 -0.03 45 0 1,466 0
30JUL26 9.50 P 0.00 0.00 0.00 0.80 -0.03 45 0 1,134 0
30JUL26 9.75 P 0.00 0.00 0.00 0.99 -0.03 44 0 443 0
30JUL26 10.00 P 0.00 0.00 0.00 1.21 -0.06 46 0 758 0
30JUL26 10.50 P 0.00 0.00 0.00 1.65 -0.05 43 0 1,104 0
30JUL26 11.00 P 0.00 0.00 0.00 2.13 -0.07 0 0 700 0
30JUL26 11.50 P 0.00 0.00 0.00 2.63 -0.08 0 0 903 0
30JUL26 12.00 P 0.00 0.00 0.00 3.13 -0.08 0 0 207 0
30JUL26 12.50 P 0.00 0.00 0.00 3.63 -0.08 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.13 -0.09 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.63 -0.12 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.13 -0.02 0 0 15 0
30JUL26 14.50 P 0.00 0.00 0.00 5.63 -0.02 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.14 -0.04 100 0 15 0
30JUL26 15.50 P 0.00 0.00 0.00 6.63 -0.07 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.14 -0.06 110 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.66 -0.02 128 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.16 +0.01 133 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.69 +0.04 151 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.13 -0.02 0 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 -0.01 41 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.03 -0.01 45 0 25 0
28AUG26 7.00 P 0.00 0.00 0.00 0.05 -0.01 45 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.08 0.00 45 0 75 0
28AUG26 7.50 P 0.00 0.00 0.00 0.11 -0.01 44 0 300 0
28AUG26 7.75 P 0.00 0.00 0.00 0.16 -0.02 44 0 555 0
28AUG26 8.00 P 0.00 0.00 0.00 0.23 -0.02 44 0 450 0
28AUG26 8.25 P 0.00 0.00 0.00 0.31 -0.02 44 0 416 0
28AUG26 8.50 P 0.00 0.00 0.00 0.41 -0.02 44 0 610 0
28AUG26 8.75 P 0.00 0.00 0.00 0.52 -0.02 44 0 327 0
28AUG26 9.00 P 0.00 0.00 0.00 0.66 -0.01 44 0 261 0
28AUG26 9.25 P 0.00 0.00 0.00 0.80 -0.02 44 0 426 0
28AUG26 9.50 P 0.00 0.00 0.00 0.95 -0.03 43 0 235 0
28AUG26 9.75 P 0.00 0.00 0.00 1.12 -0.04 42 0 212 0
28AUG26 10.00 P 0.00 0.00 0.00 1.31 -0.07 42 0 431 0
28AUG26 10.50 P 1.70 1.70 1.70 1.73 +0.02 43 10 111 +10
28AUG26 11.00 P 2.04 2.04 2.04 2.18 -0.09 43 17 130 +17
28AUG26 11.50 P 0.00 0.00 0.00 2.67 -0.05 48 0 255 0
28AUG26 12.00 P 0.00 0.00 0.00 3.14 -0.07 46 0 117 0
28AUG26 12.50 P 0.00 0.00 0.00 3.63 -0.08 0 0 105 0
28AUG26 13.00 P 0.00 0.00 0.00 4.13 -0.09 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.63 -0.12 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.13 -0.02 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.63 -0.02 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.14 -0.04 72 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.63 -0.07 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.14 -0.06 79 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.66 -0.02 91 0 0 0
29SEP26 6.25 P 0.00 0.00 0.00 0.03 -0.01 44 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.05 0.00 44 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 0.07 -0.01 43 0 255 0
29SEP26 7.00 P 0.00 0.00 0.00 0.10 -0.01 43 0 255 0
29SEP26 7.25 P 0.00 0.00 0.00 0.14 -0.01 43 0 515 0
29SEP26 7.50 P 0.00 0.00 0.00 0.19 -0.02 43 0 352 0
29SEP26 7.75 P 0.25 0.25 0.25 0.26 -0.02 43 15 285 0
29SEP26 8.00 P 0.00 0.00 0.00 0.34 -0.02 43 0 245 0
29SEP26 8.25 P 0.00 0.00 0.00 0.43 -0.02 43 0 75 0
29SEP26 8.50 P 0.00 0.00 0.00 0.53 -0.02 43 0 237 0
29SEP26 8.75 P 0.00 0.00 0.00 0.65 -0.02 43 0 165 0
29SEP26 9.00 P 0.74 0.74 0.74 0.78 -0.02 43 15 165 0
29SEP26 9.25 P 0.00 0.00 0.00 0.93 -0.02 43 0 235 0
29SEP26 9.50 P 0.00 0.00 0.00 1.09 -0.05 43 0 245 0
29SEP26 9.75 P 0.00 0.00 0.00 1.27 -0.05 44 0 625 0
29SEP26 10.00 P 0.00 0.00 0.00 1.46 0.00 44 0 448 0
29SEP26 10.50 P 0.00 0.00 0.00 1.85 -0.05 45 0 1,051 0
29SEP26 11.00 P 2.22 2.22 2.22 2.26 -0.05 44 10 630 +10
29SEP26 11.50 P 0.00 0.00 0.00 2.70 -0.06 43 0 292 0
29SEP26 12.00 P 0.00 0.00 0.00 3.22 +0.01 51 0 283 0
29SEP26 12.50 P 0.00 0.00 0.00 3.69 -0.02 52 0 515 0
29SEP26 13.00 P 0.00 0.00 0.00 4.18 -0.04 55 0 234 0
29SEP26 13.50 P 0.00 0.00 0.00 4.63 -0.12 0 0 160 0
29SEP26 14.00 P 0.00 0.00 0.00 5.13 -0.02 0 0 5 0
29SEP26 14.50 P 0.00 0.00 0.00 5.63 -0.02 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.14 -0.04 60 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.63 -0.07 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.14 -0.06 66 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.66 -0.02 75 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.16 +0.01 78 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.69 +0.04 87 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.13 -0.02 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 9.63 -0.02 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 10.13 -0.02 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 10.63 -0.02 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 11.13 -0.02 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 12.13 -0.02 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 13.13 -0.02 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 14.13 -0.02 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 15.13 -0.02 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 16.13 -0.02 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 17.13 -0.02 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 18.13 -0.02 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 19.13 -0.02 0 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.05 -0.01 42 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.08 -0.01 43 0 300 0
29OCT26 6.75 P 0.00 0.00 0.00 0.11 -0.01 42 0 115 0
29OCT26 7.00 P 0.00 0.00 0.00 0.15 -0.01 42 0 225 0
29OCT26 7.25 P 0.00 0.00 0.00 0.20 -0.02 42 0 30 0
29OCT26 7.50 P 0.00 0.00 0.00 0.26 -0.02 42 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.33 -0.03 42 0 45 0
29OCT26 8.00 P 0.00 0.00 0.00 0.42 -0.03 42 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.52 -0.02 42 0 0 0
29OCT26 8.50 P 0.60 0.60 0.60 0.63 -0.02 43 9 9 +9
29OCT26 8.75 P 0.72 0.72 0.72 0.75 -0.02 42 7 7 +7
29OCT26 9.00 P 0.00 0.00 0.00 0.88 -0.02 42 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.03 -0.02 43 0 15 0
29OCT26 9.50 P 0.00 0.00 0.00 1.20 -0.04 43 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.37 -0.04 43 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.56 -0.03 44 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.90 -0.07 42 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.31 -0.08 42 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.76 -0.04 44 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.22 -0.04 45 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.69 -0.03 46 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.18 -0.04 48 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.13 +0.01 43 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.17 +0.01 44 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 0.22 +0.01 43 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.27 0.00 43 0 15 0
30DEC26 7.25 P 0.00 0.00 0.00 0.35 +0.01 44 0 115 0
30DEC26 7.50 P 0.00 0.00 0.00 0.41 0.00 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.50 +0.01 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.59 0.00 43 0 15 0
30DEC26 8.25 P 0.00 0.00 0.00 0.69 +0.01 42 0 10 0
30DEC26 8.50 P 0.00 0.00 0.00 0.80 0.00 42 0 220 0
30DEC26 8.75 P 0.00 0.00 0.00 0.92 0.00 42 0 155 0
30DEC26 9.00 P 0.00 0.00 0.00 1.06 0.00 42 0 24 0
30DEC26 9.25 P 0.00 0.00 0.00 1.26 +0.05 44 0 67 0
30DEC26 9.50 P 0.00 0.00 0.00 1.34 -0.05 41 0 88 0
30DEC26 9.75 P 0.00 0.00 0.00 1.50 -0.07 41 0 298 0
30DEC26 10.00 P 0.00 0.00 0.00 1.67 -0.07 41 0 500 0
30DEC26 10.50 P 0.00 0.00 0.00 2.04 -0.06 42 0 162 0
30DEC26 11.00 P 0.00 0.00 0.00 2.44 -0.08 42 0 407 0
30DEC26 11.50 P 0.00 0.00 0.00 2.88 -0.03 44 0 247 0
30DEC26 12.00 P 0.00 0.00 0.00 3.34 0.00 46 0 201 0
30DEC26 12.50 P 0.00 0.00 0.00 3.78 -0.01 46 0 158 0
30DEC26 13.00 P 0.00 0.00 0.00 4.24 0.00 46 0 514 0
30DEC26 13.50 P 0.00 0.00 0.00 4.71 -0.04 47 0 400 0
30DEC26 14.00 P 0.00 0.00 0.00 5.19 -0.02 48 0 138 0
30DEC26 14.50 P 0.00 0.00 0.00 5.66 -0.02 47 0 129 0
30DEC26 15.00 P 0.00 0.00 0.00 6.17 -0.02 51 0 101 0
30DEC26 15.50 P 0.00 0.00 0.00 6.63 -0.07 0 0 8 0
30DEC26 16.00 P 0.00 0.00 0.00 7.14 -0.06 51 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.66 -0.02 57 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.16 +0.01 59 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.69 +0.04 65 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.13 -0.02 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 9.63 -0.02 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 10.13 -0.02 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 10.63 -0.02 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 11.13 -0.02 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.22 0.00 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.27 0.00 42 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.34 0.00 43 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.40 -0.01 42 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.48 0.00 42 0 195 0
30MAR27 7.50 P 0.00 0.00 0.00 0.56 0.00 42 0 45 0
30MAR27 7.75 P 0.00 0.00 0.00 0.66 0.00 42 0 200 0
30MAR27 8.00 P 0.00 0.00 0.00 0.75 0.00 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.86 0.00 42 0 45 0
30MAR27 8.50 P 0.98 0.98 0.98 0.98 -0.01 41 34 258 +34
30MAR27 8.75 P 0.00 0.00 0.00 1.11 0.00 41 0 61 0
30MAR27 9.00 P 0.00 0.00 0.00 1.25 0.00 42 0 26 0
30MAR27 9.25 P 0.00 0.00 0.00 1.45 +0.06 43 0 24 0
30MAR27 9.50 P 0.00 0.00 0.00 1.57 -0.01 42 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 1.72 -0.02 42 0 19 0
30MAR27 10.00 P 0.00 0.00 0.00 1.88 +0.01 42 0 34 0
30MAR27 10.50 P 0.00 0.00 0.00 2.24 +0.01 42 0 98 0
30MAR27 11.00 P 0.00 0.00 0.00 2.61 0.00 42 0 32 0
30MAR27 11.50 P 0.00 0.00 0.00 3.02 +0.01 43 0 52 0
30MAR27 12.00 P 0.00 0.00 0.00 3.45 -0.02 44 0 3 0
30MAR27 12.50 P 0.00 0.00 0.00 3.83 -0.07 42 0 22 0
30MAR27 13.00 P 0.00 0.00 0.00 4.33 +0.01 45 0 47 0
30MAR27 13.50 P 0.00 0.00 0.00 4.71 -0.09 41 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 5.23 -0.07 44 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.71 +0.03 45 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.20 +0.01 47 0 11 0
30MAR27 15.50 P 0.00 0.00 0.00 6.69 -0.01 48 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.14 -0.06 45 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.66 -0.02 49 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.16 +0.01 51 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.69 +0.04 56 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.13 -0.02 0 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.32 +0.07 43 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.37 +0.06 42 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.44 +0.06 42 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.52 +0.07 42 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.61 +0.08 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.70 +0.08 42 0 100 0
29JUN27 7.75 P 0.00 0.00 0.00 0.81 +0.09 42 0 49 0
29JUN27 8.00 P 0.00 0.00 0.00 0.92 +0.09 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.03 +0.09 42 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.16 +0.09 42 0 210 0
29JUN27 8.75 P 0.00 0.00 0.00 1.29 +0.10 42 0 30 0
29JUN27 9.00 P 0.00 0.00 0.00 1.43 +0.10 42 0 285 0
29JUN27 9.25 P 0.00 0.00 0.00 1.57 +0.09 42 0 30 0
29JUN27 9.50 P 0.00 0.00 0.00 1.72 +0.09 42 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.88 +0.09 42 0 6 0
29JUN27 10.00 P 0.00 0.00 0.00 2.05 +0.10 42 0 5 0
29JUN27 10.50 P 0.00 0.00 0.00 2.38 +0.08 42 0 27 0
29JUN27 11.00 P 0.00 0.00 0.00 2.75 +0.09 42 0 160 0
29JUN27 11.50 P 0.00 0.00 0.00 3.13 +0.08 42 0 60 0
29JUN27 12.00 P 0.00 0.00 0.00 3.53 +0.06 42 0 25 0
29JUN27 12.50 P 0.00 0.00 0.00 3.95 +0.05 42 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 4.38 +0.06 42 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.81 +0.01 42 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.26 -0.04 42 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.72 +0.03 42 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.20 +0.01 43 0 0 0
TOTAL PUT 424 31,466 +46
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$ 80.28
30JUL26 55.00 C 0.00 0.00 0.00 25.31 +1.00 0 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 22.89 +1.06 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 20.40 +1.05 38 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 17.87 +0.99 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 15.39 +1.13 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 12.91 +1.14 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 10.74 +1.44 40 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 7.99 +1.09 22 0 210 0
30JUL26 75.00 C 0.00 0.00 0.00 5.68 +0.98 22 0 0 0
30JUL26 77.50 C 3.60 3.60 3.60 3.66 +0.70 22 10 62 -10
30JUL26 80.00 C 1.56 1.56 1.56 2.05 +0.49 22 3 265 +3
30JUL26 82.50 C 0.78 1.11 0.78 1.01 +0.28 22 142 884 +119
30JUL26 85.00 C 0.41 0.51 0.41 0.46 +0.17 23 23 300 +23
30JUL26 87.50 C 0.23 0.23 0.20 0.17 +0.07 22 192 311 +180
30JUL26 90.00 C 0.09 0.13 0.09 0.06 +0.03 23 75 86 -27
30JUL26 92.50 C 0.08 0.08 0.08 0.02 +0.01 23 28 141 -28
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 28 0 436 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 244 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 35 0 803 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 38 0 50 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 41 0 662 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 50 0 804 0
28AUG26 55.00 C 0.00 0.00 0.00 25.39 +0.79 0 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 22.94 +0.76 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 20.50 +0.76 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 18.01 +0.72 0 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 15.63 +0.78 28 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 13.11 +1.12 22 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 10.74 +1.11 23 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 8.41 +0.77 22 0 565 0
28AUG26 75.00 C 0.00 0.00 0.00 6.51 +0.91 24 0 90 0
28AUG26 77.50 C 0.00 0.00 0.00 4.60 +0.72 23 0 60 0
28AUG26 80.00 C 2.80 2.80 2.80 3.02 +0.53 22 2 35 0
28AUG26 82.50 C 1.41 1.85 1.41 1.87 +0.36 21 3 187 +3
28AUG26 85.00 C 0.86 1.15 0.86 1.12 +0.23 22 243 370 +147
28AUG26 87.50 C 0.71 0.72 0.62 0.65 +0.17 22 180 95 0
28AUG26 90.00 C 0.40 0.43 0.39 0.34 +0.10 22 4 485 +2
28AUG26 92.50 C 0.00 0.00 0.00 0.17 +0.05 22 0 271 0
28AUG26 95.00 C 0.00 0.00 0.00 0.08 +0.03 22 0 183 0
28AUG26 97.50 C 0.09 0.09 0.09 0.04 +0.01 22 30 37 +30
28AUG26 100.00 C 0.00 0.00 0.00 0.02 +0.01 23 0 3 0
28AUG26 102.50 C 0.00 0.00 0.00 0.01 0.00 23 0 5 0
28AUG26 105.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 0.01 0.00 27 0 22 0
28AUG26 110.00 C 0.00 0.00 0.00 0.01 0.00 29 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.01 0.00 33 0 300 0
29SEP26 55.00 C 0.00 0.00 0.00 25.54 +0.64 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 23.08 +0.65 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 20.67 +0.66 28 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 18.31 +0.77 31 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 15.85 +0.82 28 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 13.29 +1.08 21 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 10.97 +1.01 22 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 8.79 +0.92 22 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 6.80 +0.63 21 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 5.20 +0.67 22 0 105 0
29SEP26 80.00 C 0.00 0.00 0.00 3.67 +0.51 22 0 300 0
29SEP26 82.50 C 0.00 0.00 0.00 2.50 +0.37 21 0 63 0
29SEP26 85.00 C 1.66 1.66 1.66 1.68 +0.26 21 30 36 -30
29SEP26 87.50 C 0.91 1.11 0.91 1.11 +0.20 22 482 102 -417
29SEP26 90.00 C 0.00 0.00 0.00 0.69 +0.13 22 0 350 0
29SEP26 92.50 C 0.50 0.50 0.50 0.40 +0.07 22 1 421 0
29SEP26 95.00 C 0.00 0.00 0.00 0.23 +0.04 22 0 414 0
29SEP26 97.50 C 0.00 0.00 0.00 0.13 +0.03 22 0 68 0
29SEP26 100.00 C 0.18 0.19 0.18 0.07 +0.01 22 4 13 +4
29SEP26 102.50 C 0.00 0.00 0.00 0.04 +0.01 22 0 3 0
29SEP26 105.00 C 0.00 0.00 0.00 0.02 0.00 22 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 23 0 2 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 25 0 30 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 26 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 29 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 25.54 +0.64 0 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 23.08 +0.64 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 20.67 +0.66 25 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.31 +0.74 27 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 15.92 +0.82 26 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 13.41 +1.07 22 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 11.18 +1.01 22 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 9.11 +0.93 22 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 7.25 +0.84 22 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 5.62 +0.72 22 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 4.25 +0.60 22 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 3.14 +0.51 22 0 0 0
29OCT26 85.00 C 2.06 2.06 2.06 2.19 +0.33 21 30 31 +29
29OCT26 87.50 C 0.00 0.00 0.00 1.53 +0.25 21 0 2 0
29OCT26 90.00 C 0.00 0.00 0.00 1.04 +0.18 21 0 2 0
29OCT26 92.50 C 0.74 0.76 0.74 0.72 +0.17 22 3 3 +3
29OCT26 95.00 C 0.52 0.52 0.52 0.46 +0.10 22 1 1 +1
29OCT26 97.50 C 0.00 0.00 0.00 0.30 +0.07 22 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.19 +0.05 22 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.12 - 22 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 25.54 +0.64 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 23.10 +0.65 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 20.79 +0.69 23 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 18.42 +0.62 22 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 16.21 +0.74 23 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 13.80 +0.94 21 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 11.71 +0.85 21 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 9.77 +0.74 21 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 8.01 +0.62 21 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 6.45 +0.51 21 0 1 0
30DEC26 80.00 C 0.00 0.00 0.00 5.11 +0.52 21 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 3.99 +0.44 21 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 3.05 +0.33 21 0 30 0
30DEC26 87.50 C 0.00 0.00 0.00 2.32 +0.27 21 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 1.74 +0.18 21 0 6 0
30DEC26 92.50 C 0.00 0.00 0.00 1.26 +0.12 21 0 3 0
30DEC26 95.00 C 0.00 0.00 0.00 0.90 +0.05 21 0 2 0
30DEC26 97.50 C 0.00 0.00 0.00 0.64 +0.04 21 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.45 +0.04 21 0 8 0
30DEC26 102.50 C 0.00 0.00 0.00 0.30 +0.01 21 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 0.21 +0.01 21 0 14 0
30DEC26 107.50 C 0.00 0.00 0.00 0.14 0.00 21 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.09 0.00 21 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 0.06 0.00 21 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.04 0.00 21 0 81 0
30DEC26 117.50 C 0.00 0.00 0.00 0.03 0.00 21 0 15 0
30DEC26 120.00 C 0.00 0.00 0.00 0.02 0.00 21 0 20 0
30MAR27 55.00 C 0.00 0.00 0.00 26.24 +0.66 27 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 24.01 +0.74 27 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 21.61 +0.66 25 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 19.41 +0.72 25 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 17.33 +0.81 25 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 15.24 +0.76 24 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 13.02 +0.81 22 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 11.24 +0.73 22 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 9.62 +0.64 22 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 8.14 +0.54 22 0 2 0
30MAR27 80.00 C 0.00 0.00 0.00 6.82 +0.45 22 0 15 0
30MAR27 82.50 C 0.00 0.00 0.00 5.68 +0.39 22 0 3 0
30MAR27 85.00 C 0.00 0.00 0.00 4.57 +0.36 21 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 3.73 +0.26 22 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 3.02 +0.20 22 0 83 0
30MAR27 92.50 C 0.00 0.00 0.00 2.45 +0.19 22 0 1 0
30MAR27 95.00 C 0.00 0.00 0.00 1.98 +0.17 22 0 5 0
30MAR27 97.50 C 0.00 0.00 0.00 1.62 +0.17 22 0 0 0
30MAR27 100.00 C 1.13 1.13 1.13 1.26 +0.08 22 6 13 +6
30MAR27 102.50 C 0.00 0.00 0.00 0.98 +0.06 22 0 2 0
30MAR27 105.00 C 0.00 0.00 0.00 0.76 +0.04 22 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 0.59 +0.04 22 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.45 0.00 22 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 0.34 0.00 22 0 2 0
30MAR27 115.00 C 0.00 0.00 0.00 0.27 +0.01 22 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 27.02 +0.78 28 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 24.70 +0.79 27 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.47 +0.82 26 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 20.41 +0.93 26 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 18.32 +0.90 25 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 16.27 +0.79 24 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 14.14 +0.48 22 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 12.70 +0.79 23 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 11.04 +0.72 23 0 2 0
29JUN27 77.50 C 0.00 0.00 0.00 9.52 +0.67 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 8.11 +0.57 22 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 6.91 +0.53 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.85 +0.47 22 0 2 0
29JUN27 87.50 C 0.00 0.00 0.00 4.95 +0.43 22 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 4.21 +0.39 22 0 3 0
29JUN27 92.50 C 0.00 0.00 0.00 3.54 +0.35 22 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 2.96 +0.28 22 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 2.48 +0.28 22 0 2 0
29JUN27 100.00 C 0.00 0.00 0.00 2.07 +0.21 22 0 3 0
29JUN27 102.50 C 0.00 0.00 0.00 1.76 +0.22 22 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 1.43 +0.16 22 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 1.19 +0.16 22 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 0.96 +0.12 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 0.79 +0.11 22 0 0 0
TOTAL CALL 1,492 10,466 +38
30JUL26 55.00 P 0.02 0.02 0.02 0.01 0.00 55 400 1,900 +400
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 43 0 1,052 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 38 0 529 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 32 0 91 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 27 0 112 0
30JUL26 70.00 P 0.00 0.00 0.00 0.02 -0.01 24 0 576 0
30JUL26 72.50 P 0.25 0.25 0.25 0.07 -0.06 22 10 154 0
30JUL26 75.00 P 0.43 0.45 0.42 0.26 -0.18 22 36 252 +10
30JUL26 77.50 P 0.00 0.00 0.00 0.75 -0.37 23 0 86 0
30JUL26 80.00 P 1.77 1.85 1.68 1.70 -0.53 23 50 1,504 +10
30JUL26 82.50 P 0.00 0.00 0.00 3.13 -0.82 22 0 348 0
30JUL26 85.00 P 0.00 0.00 0.00 5.04 -1.00 22 0 234 0
30JUL26 87.50 P 0.00 0.00 0.00 7.29 -1.11 22 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 9.72 -1.16 0 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 12.22 -1.16 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 14.72 -1.16 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 17.42 -0.96 49 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 19.90 -0.98 53 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 22.41 -0.97 58 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 24.92 -0.96 63 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 27.41 -0.97 67 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 29.91 -0.97 71 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 32.42 -0.96 76 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 34.90 -0.98 79 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 33 0 7 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 29 0 185 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 25 0 202 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 0.00 23 0 37 0
28AUG26 67.50 P 0.33 0.33 0.33 0.04 -0.03 22 1 218 0
28AUG26 70.00 P 0.00 0.00 0.00 0.13 -0.07 22 0 340 0
28AUG26 72.50 P 0.69 0.69 0.61 0.33 -0.15 22 60 260 +27
28AUG26 75.00 P 0.00 0.00 0.00 0.74 -0.27 22 0 337 0
28AUG26 77.50 P 1.55 1.55 1.55 1.44 -0.43 22 1 146 0
28AUG26 80.00 P 2.56 2.56 2.43 2.43 -0.55 22 63 125 -3
28AUG26 82.50 P 3.80 3.85 3.80 3.81 -0.71 22 33 181 0
28AUG26 85.00 P 5.50 5.50 5.50 5.56 -0.89 22 1 28 0
28AUG26 87.50 P 0.00 0.00 0.00 7.58 -1.01 22 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 9.83 -1.09 22 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 12.23 -1.15 22 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 14.72 -1.16 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 17.42 -0.96 35 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 19.93 -0.95 39 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 22.42 -0.96 42 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 24.92 -0.96 45 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 27.42 -0.96 48 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 29.92 -0.96 51 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 32.42 -0.96 54 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 34.92 -0.96 57 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 29 0 90 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 26 0 71 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.01 23 0 10 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 -0.01 22 0 154 0
29SEP26 65.00 P 0.43 0.45 0.43 0.07 -0.04 22 151 599 +151
29SEP26 67.50 P 0.00 0.00 0.00 0.17 -0.08 22 0 171 0
29SEP26 70.00 P 0.00 0.00 0.00 0.37 -0.16 22 0 242 0
29SEP26 72.50 P 0.00 0.00 0.00 0.74 -0.25 22 0 208 0
29SEP26 75.00 P 0.00 0.00 0.00 1.32 -0.38 22 0 242 0
29SEP26 77.50 P 2.40 2.40 2.40 2.18 -0.51 22 1 12 0
29SEP26 80.00 P 0.00 0.00 0.00 3.23 -0.63 22 0 209 0
29SEP26 82.50 P 0.00 0.00 0.00 4.64 -0.76 21 0 36 0
29SEP26 85.00 P 0.00 0.00 0.00 6.30 -0.88 21 0 126 0
29SEP26 87.50 P 0.00 0.00 0.00 8.22 -0.95 21 0 6 0
29SEP26 90.00 P 0.00 0.00 0.00 10.31 -1.02 21 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 12.53 -1.32 21 0 1 0
29SEP26 95.00 P 0.00 0.00 0.00 15.31 -0.90 28 0 1 0
29SEP26 97.50 P 0.00 0.00 0.00 17.78 -0.86 31 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 20.31 -0.77 35 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 22.86 -0.63 38 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 25.33 -0.61 41 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 27.79 -0.63 43 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 30.20 -0.74 44 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 32.63 -0.76 46 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 35.16 -0.72 49 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 37.68 -0.84 51 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 40.07 -0.81 52 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 42.61 -0.77 55 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 0.01 0.00 25 0 118 0
29OCT26 57.50 P 0.00 0.00 0.00 0.01 -0.01 22 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.03 -0.01 22 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.07 -0.03 22 0 1 0
29OCT26 65.00 P 0.57 0.57 0.57 0.16 -0.05 22 1 92 0
29OCT26 67.50 P 0.79 0.79 0.79 0.34 -0.07 22 2 2 +2
29OCT26 70.00 P 1.05 1.05 1.05 0.63 -0.13 22 2 4 +2
29OCT26 72.50 P 0.00 0.00 0.00 1.10 -0.19 22 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 1.78 -0.26 22 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 2.69 -0.36 22 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 3.75 -0.56 22 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 5.15 -0.65 22 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 6.78 -0.76 22 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 8.61 -0.86 22 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 10.62 -0.94 22 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 12.77 -1.21 22 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 15.48 -0.82 27 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 17.89 -0.79 29 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 20.35 -0.73 31 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 22.89 - 34 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 0.02 -0.01 22 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 0.04 -0.02 21 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 0.08 -0.05 21 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 0.17 -0.09 21 0 30 0
30DEC26 65.00 P 0.88 0.88 0.88 0.32 -0.15 21 10 39 +10
30DEC26 67.50 P 0.00 0.00 0.00 0.58 -0.21 21 0 22 0
30DEC26 70.00 P 0.00 0.00 0.00 0.97 -0.31 21 0 56 0
30DEC26 72.50 P 0.00 0.00 0.00 1.52 -0.42 21 0 42 0
30DEC26 75.00 P 0.00 0.00 0.00 2.26 -0.55 21 0 25 0
30DEC26 77.50 P 0.00 0.00 0.00 3.22 -0.66 21 0 10 0
30DEC26 80.00 P 0.00 0.00 0.00 4.42 -0.72 21 0 7 0
30DEC26 82.50 P 0.00 0.00 0.00 5.66 -0.84 21 0 10 0
30DEC26 85.00 P 0.00 0.00 0.00 7.24 -0.92 21 0 11 0
30DEC26 87.50 P 0.00 0.00 0.00 9.01 -0.98 21 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 10.95 -1.03 21 0 3 0
30DEC26 92.50 P 0.00 0.00 0.00 13.02 -1.20 21 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 15.67 -0.79 24 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 18.02 -0.75 25 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 20.44 -0.71 27 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 22.91 -0.64 29 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 25.33 -0.68 30 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 27.79 -0.66 32 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 30.26 -0.68 34 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 32.67 -0.73 35 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 35.16 -0.88 36 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 37.68 -0.84 38 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 40.16 -0.72 40 0 0 0
30MAR27 55.00 P 0.64 0.64 0.64 0.10 -0.04 22 6 6 +6
30MAR27 57.50 P 0.00 0.00 0.00 0.18 -0.07 22 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.31 -0.11 22 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.53 -0.16 22 0 16 0
30MAR27 65.00 P 0.00 0.00 0.00 0.84 -0.22 22 0 5 0
30MAR27 67.50 P 0.00 0.00 0.00 1.26 -0.29 22 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 1.82 -0.36 22 0 5 0
30MAR27 72.50 P 0.00 0.00 0.00 2.53 -0.44 22 0 3 0
30MAR27 75.00 P 0.00 0.00 0.00 3.40 -0.52 22 0 125 0
30MAR27 77.50 P 0.00 0.00 0.00 4.44 -0.47 22 0 5 0
30MAR27 80.00 P 0.00 0.00 0.00 5.61 -0.58 22 0 10 0
30MAR27 82.50 P 0.00 0.00 0.00 6.84 -0.78 22 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 8.37 -0.82 22 0 1 0
30MAR27 87.50 P 0.00 0.00 0.00 10.04 -0.90 22 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 11.84 -0.97 22 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 13.78 -0.95 22 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 16.20 -0.63 24 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 18.39 -0.65 24 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 20.68 -0.65 25 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 23.02 -0.65 26 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 25.43 -0.64 27 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 27.87 -0.62 28 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 30.26 -0.68 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 32.71 -0.70 30 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 35.23 -0.81 32 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 0.23 -0.04 22 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.38 -0.06 22 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.61 -0.06 23 0 1 0
29JUN27 62.50 P 0.00 0.00 0.00 0.92 -0.11 23 0 8 0
29JUN27 65.00 P 0.00 0.00 0.00 1.33 -0.16 23 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 1.85 -0.21 23 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.49 -0.28 23 0 14 0
29JUN27 72.50 P 0.00 0.00 0.00 3.28 -0.33 23 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 4.22 -0.37 23 0 3 0
29JUN27 77.50 P 0.00 0.00 0.00 5.31 -0.42 23 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 6.51 -0.41 23 0 2 0
29JUN27 82.50 P 0.00 0.00 0.00 7.83 -0.48 23 0 2 0
29JUN27 85.00 P 0.00 0.00 0.00 9.34 -0.56 23 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 11.00 -0.62 23 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 12.69 -0.63 23 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 14.40 -0.81 22 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.71 -0.52 24 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.80 -0.51 24 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 20.86 -0.66 24 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 23.07 -0.74 24 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 25.48 -0.66 25 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 27.93 -0.61 26 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.33 -0.64 27 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 32.77 -0.65 28 0 0 0
TOTAL PUT 828 11,773 +615
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$ 11.10
30JUL26 8.00 C 0.00 0.00 0.00 3.12 -0.08 55 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.87 -0.08 49 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.62 -0.08 44 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.38 -0.14 48 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.13 -0.14 43 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.88 -0.14 38 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 1.64 -0.13 37 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.40 -0.14 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.18 -0.13 36 0 51 0
30JUL26 10.50 C 0.00 0.00 0.00 0.79 -0.10 36 0 79 0
30JUL26 11.00 C 0.54 0.54 0.54 0.46 -0.08 35 1 92 0
30JUL26 11.50 C 0.32 0.32 0.32 0.26 -0.05 36 6 217 +5
30JUL26 12.00 C 0.18 0.18 0.18 0.13 -0.04 36 5 179 +5
30JUL26 12.50 C 0.09 0.09 0.09 0.06 -0.03 37 1 93 +1
30JUL26 13.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 159 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 -0.01 37 0 48 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 43 0 72 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 79 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 54 0 99 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 59 0 127 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 63 0 32 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 115 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 72 0 9 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 80 0 63 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 3.15 -0.09 44 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.91 -0.10 44 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.67 -0.10 43 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 2.41 -0.15 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.20 -0.13 41 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.96 -0.15 38 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.75 -0.14 38 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.54 -0.14 38 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.35 -0.08 38 0 21 0
28AUG26 10.50 C 0.00 0.00 0.00 1.03 -0.07 40 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.72 -0.09 38 0 44 0
28AUG26 11.50 C 0.00 0.00 0.00 0.51 -0.07 39 0 59 0
28AUG26 12.00 C 0.00 0.00 0.00 0.35 -0.04 39 0 42 0
28AUG26 12.50 C 0.00 0.00 0.00 0.23 -0.04 39 0 85 0
28AUG26 13.00 C 0.00 0.00 0.00 0.14 -0.03 39 0 41 0
28AUG26 13.50 C 0.00 0.00 0.00 0.09 -0.02 39 0 55 0
28AUG26 14.00 C 0.00 0.00 0.00 0.05 -0.02 38 0 116 0
28AUG26 14.50 C 0.00 0.00 0.00 0.03 -0.01 39 0 88 0
28AUG26 15.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 53 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 39 0 66 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 42 0 35 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 45 0 47 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 51 0 13 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.16 -0.10 44 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.92 -0.14 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.67 -0.15 39 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.41 -0.18 33 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.23 -0.13 41 0 5 0
29SEP26 9.25 C 0.00 0.00 0.00 1.97 -0.17 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.79 -0.13 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 1.59 -0.09 39 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.41 -0.07 39 0 20 0
29SEP26 10.50 C 0.00 0.00 0.00 1.09 -0.09 39 0 75 0
29SEP26 11.00 C 0.00 0.00 0.00 0.83 -0.07 40 0 107 0
29SEP26 11.50 C 0.00 0.00 0.00 0.61 -0.06 40 0 448 0
29SEP26 12.00 C 0.00 0.00 0.00 0.43 -0.05 39 0 394 0
29SEP26 12.50 C 0.00 0.00 0.00 0.30 -0.04 39 0 412 0
29SEP26 13.00 C 0.00 0.00 0.00 0.21 -0.03 39 0 293 0
29SEP26 13.50 C 0.00 0.00 0.00 0.14 -0.03 39 0 150 0
29SEP26 14.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 186 0
29SEP26 14.50 C 0.00 0.00 0.00 0.07 -0.01 40 0 324 0
29SEP26 15.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 180 0
29SEP26 15.50 C 0.00 0.00 0.00 0.03 -0.01 40 0 79 0
29SEP26 16.00 C 0.00 0.00 0.00 0.02 -0.01 40 0 180 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 41 0 47 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 43 0 109 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 45 0 96 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 47 0 29 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 49 0 77 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 16 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 56 0 15 0
29SEP26 22.00 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 0.01 0.00 63 0 37 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 66 0 14 0
29OCT26 8.00 C 0.00 0.00 0.00 3.16 -0.14 41 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.92 -0.14 40 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.67 -0.16 36 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.43 -0.17 35 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.23 -0.15 38 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.03 -0.14 39 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.82 -0.14 38 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.63 -0.13 38 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.45 -0.08 37 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.17 -0.08 39 0 9 0
29OCT26 11.00 C 0.00 0.00 0.00 0.90 -0.08 38 0 15 0
29OCT26 11.50 C 0.00 0.00 0.00 0.69 -0.07 38 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.52 -0.06 38 0 1 0
29OCT26 12.50 C 0.00 0.00 0.00 0.39 -0.05 38 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.29 -0.04 38 0 2 0
29OCT26 13.50 C 0.00 0.00 0.00 0.21 -0.03 38 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.15 -0.03 38 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.11 -0.02 38 0 15 0
29OCT26 15.00 C 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.06 -0.01 39 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.16 -0.14 36 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.93 -0.16 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.72 -0.15 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.50 -0.16 37 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.30 -0.16 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.12 -0.14 38 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.94 -0.14 38 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.79 -0.12 39 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.64 -0.06 39 0 10 0
30DEC26 10.50 C 0.00 0.00 0.00 1.32 -0.13 37 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 1.12 -0.08 39 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.95 -0.04 40 0 385 0
30DEC26 12.00 C 0.81 0.81 0.81 0.77 -0.04 40 10 210 +10
30DEC26 12.50 C 0.00 0.00 0.00 0.63 -0.04 40 0 253 0
30DEC26 13.00 C 0.00 0.00 0.00 0.51 -0.03 39 0 197 0
30DEC26 13.50 C 0.00 0.00 0.00 0.41 -0.02 39 0 180 0
30DEC26 14.00 C 0.00 0.00 0.00 0.33 -0.02 39 0 348 0
30DEC26 14.50 C 0.00 0.00 0.00 0.26 -0.02 39 0 174 0
30DEC26 15.00 C 0.29 0.29 0.29 0.21 -0.01 39 15 195 0
30DEC26 15.50 C 0.00 0.00 0.00 0.17 -0.01 39 0 43 0
30DEC26 16.00 C 0.00 0.00 0.00 0.13 -0.01 39 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 0.10 -0.01 39 0 6 0
30DEC26 17.00 C 0.00 0.00 0.00 0.08 -0.01 39 0 11 0
30DEC26 17.50 C 0.00 0.00 0.00 0.07 0.00 40 0 1,100 0
30DEC26 18.00 C 0.00 0.00 0.00 0.05 -0.01 39 0 113 0
30DEC26 18.50 C 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.03 -0.01 39 0 66 0
30DEC26 19.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 66 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 -0.01 36 0 4 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 41 0 24 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 43 0 8 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 45 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 3.24 -0.08 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 3.02 -0.09 38 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.83 -0.08 38 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 2.64 -0.09 38 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.45 -0.10 37 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.29 -0.14 38 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.13 -0.14 37 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.98 -0.14 37 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.84 -0.13 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.59 -0.10 38 0 2 0
30MAR27 11.00 C 0.00 0.00 0.00 1.37 -0.09 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 1.21 -0.05 39 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 1.04 -0.06 39 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.89 -0.05 39 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.75 -0.05 39 0 40 0
30MAR27 13.50 C 0.00 0.00 0.00 0.64 -0.05 39 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.53 -0.05 38 0 2 0
30MAR27 14.50 C 0.00 0.00 0.00 0.45 -0.04 38 0 12 0
30MAR27 15.00 C 0.00 0.00 0.00 0.38 -0.03 38 0 40 0
30MAR27 15.50 C 0.00 0.00 0.00 0.32 -0.03 38 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.27 -0.03 39 0 7 0
30MAR27 16.50 C 0.00 0.00 0.00 0.23 -0.02 38 0 34 0
30MAR27 17.00 C 0.00 0.00 0.00 0.19 -0.02 38 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.16 -0.02 38 0 11 0
30MAR27 18.00 C 0.00 0.00 0.00 0.13 -0.02 38 0 16 0
30MAR27 18.50 C 0.00 0.00 0.00 0.11 -0.01 38 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.09 -0.01 38 0 3 0
30MAR27 19.50 C 0.00 0.00 0.00 0.07 -0.01 38 0 15 0
30MAR27 20.00 C 0.00 0.00 0.00 0.06 -0.01 38 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 0.04 -0.01 38 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 2 0
30MAR27 23.00 C 0.00 0.00 0.00 0.02 0.00 38 0 120 0
30MAR27 24.00 C 0.00 0.00 0.00 0.01 0.00 36 0 90 0
29JUN27 8.00 C 0.00 0.00 0.00 3.37 -0.06 39 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 3.19 -0.06 39 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.01 -0.06 39 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.85 -0.06 39 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.69 -0.06 39 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.54 -0.05 39 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.40 -0.05 39 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.26 -0.05 39 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.13 -0.04 39 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.89 -0.04 39 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.62 -0.09 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.43 -0.03 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 1.27 -0.02 38 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.11 -0.02 38 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.98 -0.03 38 0 2 0
29JUN27 13.50 C 0.00 0.00 0.00 0.85 -0.04 38 0 39 0
29JUN27 14.00 C 0.00 0.00 0.00 0.75 -0.04 38 0 5 0
29JUN27 14.50 C 0.00 0.00 0.00 0.66 -0.06 39 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 0.61 0.00 39 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 0.54 +0.01 39 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.45 -0.01 39 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.40 -0.01 39 0 36 0
29JUN27 17.00 C 0.00 0.00 0.00 0.35 0.00 39 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.30 -0.01 39 0 0 0
TOTAL CALL 38 9,643 +21
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 51 0 23 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 46 0 25 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 42 0 66 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 -0.01 37 0 100 0
30JUL26 9.50 P 0.00 0.00 0.00 0.02 -0.01 37 0 60 0
30JUL26 9.75 P 0.00 0.00 0.00 0.04 -0.01 37 0 80 0
30JUL26 10.00 P 0.00 0.00 0.00 0.07 0.00 37 0 136 0
30JUL26 10.50 P 0.00 0.00 0.00 0.17 -0.01 36 0 183 0
30JUL26 11.00 P 0.36 0.36 0.36 0.36 +0.02 36 10 151 +10
30JUL26 11.50 P 0.00 0.00 0.00 0.64 +0.04 36 0 133 0
30JUL26 12.00 P 0.00 0.00 0.00 1.01 +0.06 36 0 1,627 0
30JUL26 12.50 P 0.00 0.00 0.00 1.44 +0.06 36 0 116 0
30JUL26 13.00 P 0.00 0.00 0.00 1.91 +0.07 36 0 246 0
30JUL26 13.50 P 0.00 0.00 0.00 2.40 +0.08 0 0 204 0
30JUL26 14.00 P 0.00 0.00 0.00 2.90 +0.08 0 0 332 0
30JUL26 14.50 P 0.00 0.00 0.00 3.40 +0.08 0 0 75 0
30JUL26 15.00 P 0.00 0.00 0.00 3.90 +0.08 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 4.40 +0.08 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 4.90 +0.08 0 0 15 0
30JUL26 16.50 P 0.00 0.00 0.00 5.40 +0.08 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 5.90 +0.08 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 6.40 +0.08 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.90 +0.08 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.40 +0.08 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.90 +0.08 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.40 +0.08 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.90 +0.08 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 0.00 38 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.04 0.00 40 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.05 -0.01 39 0 30 0
28AUG26 9.25 P 0.00 0.00 0.00 0.08 0.00 39 0 80 0
28AUG26 9.50 P 0.00 0.00 0.00 0.11 -0.01 39 0 15 0
28AUG26 9.75 P 0.00 0.00 0.00 0.16 0.00 39 0 55 0
28AUG26 10.00 P 0.00 0.00 0.00 0.22 0.00 39 0 87 0
28AUG26 10.50 P 0.00 0.00 0.00 0.37 0.00 39 0 55 0
28AUG26 11.00 P 0.00 0.00 0.00 0.59 +0.03 39 0 276 0
28AUG26 11.50 P 0.00 0.00 0.00 0.87 +0.04 39 0 12 0
28AUG26 12.00 P 0.00 0.00 0.00 1.21 +0.06 39 0 73 0
28AUG26 12.50 P 0.00 0.00 0.00 1.58 +0.05 39 0 78 0
28AUG26 13.00 P 0.00 0.00 0.00 2.00 +0.06 39 0 145 0
28AUG26 13.50 P 0.00 0.00 0.00 2.50 +0.12 45 0 173 0
28AUG26 14.00 P 0.00 0.00 0.00 2.97 +0.14 47 0 108 0
28AUG26 14.50 P 0.00 0.00 0.00 3.44 +0.11 47 0 15 0
28AUG26 15.00 P 0.00 0.00 0.00 3.92 +0.10 48 0 40 0
28AUG26 15.50 P 0.00 0.00 0.00 4.40 +0.08 0 0 5 0
28AUG26 16.00 P 0.00 0.00 0.00 4.90 +0.08 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 5.40 +0.08 0 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 5.90 +0.08 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 6.40 +0.08 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.90 +0.08 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.40 +0.08 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.90 +0.08 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.40 +0.08 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.90 +0.08 0 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 0.00 40 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 0.00 40 0 2 0
29SEP26 8.50 P 0.00 0.00 0.00 0.09 0.00 39 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.13 0.00 39 0 15 0
29SEP26 9.00 P 0.00 0.00 0.00 0.17 0.00 39 0 225 0
29SEP26 9.25 P 0.00 0.00 0.00 0.23 +0.01 39 0 91 0
29SEP26 9.50 P 0.00 0.00 0.00 0.28 0.00 38 0 22 0
29SEP26 9.75 P 0.00 0.00 0.00 0.35 0.00 38 0 70 0
29SEP26 10.00 P 0.00 0.00 0.00 0.44 +0.01 38 0 50 0
29SEP26 10.50 P 0.00 0.00 0.00 0.65 +0.02 38 0 52 0
29SEP26 11.00 P 0.92 0.92 0.91 0.91 +0.03 38 30 474 +30
29SEP26 11.50 P 0.00 0.00 0.00 1.23 +0.05 38 0 205 0
29SEP26 12.00 P 0.00 0.00 0.00 1.58 +0.05 38 0 248 0
29SEP26 12.50 P 0.00 0.00 0.00 2.04 +0.12 42 0 156 0
29SEP26 13.00 P 0.00 0.00 0.00 2.43 +0.10 41 0 102 0
29SEP26 13.50 P 0.00 0.00 0.00 2.87 +0.10 41 0 58 0
29SEP26 14.00 P 0.00 0.00 0.00 3.35 +0.13 44 0 56 0
29SEP26 14.50 P 0.00 0.00 0.00 3.79 +0.12 41 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 4.26 +0.12 41 0 82 0
29SEP26 15.50 P 0.00 0.00 0.00 4.75 +0.13 42 0 213 0
29SEP26 16.00 P 0.00 0.00 0.00 5.27 +0.17 49 0 104 0
29SEP26 16.50 P 0.00 0.00 0.00 5.76 +0.18 51 0 30 0
29SEP26 17.00 P 0.00 0.00 0.00 6.22 +0.15 44 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 6.72 +0.15 47 0 100 0
29SEP26 18.00 P 0.00 0.00 0.00 7.20 +0.14 30 0 63 0
29SEP26 18.50 P 0.00 0.00 0.00 7.70 +0.14 42 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.22 +0.17 57 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.69 +0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.19 +0.08 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.19 +0.09 53 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.18 +0.09 0 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 12.18 +0.09 59 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 13.17 +0.09 0 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.07 -0.01 38 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.10 -0.01 38 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.14 0.00 38 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.18 0.00 38 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.23 0.00 38 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.29 -0.01 38 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.36 0.00 38 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.44 +0.01 37 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.53 +0.01 37 0 0 0
29OCT26 10.50 P 0.78 0.78 0.78 0.75 +0.02 37 8 26 +8
29OCT26 11.00 P 0.00 0.00 0.00 1.01 +0.03 37 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.32 +0.04 37 0 15 0
29OCT26 12.00 P 0.00 0.00 0.00 1.67 +0.05 37 0 23 0
29OCT26 12.50 P 0.00 0.00 0.00 2.10 +0.09 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.52 +0.11 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.96 +0.13 42 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.40 +0.13 42 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.85 +0.13 42 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.32 +0.14 43 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.82 +0.17 46 0 0 0
30DEC26 8.00 P 0.16 0.16 0.16 0.16 0.00 38 16 16 +16
30DEC26 8.25 P 0.00 0.00 0.00 0.22 +0.02 39 0 100 0
30DEC26 8.50 P 0.00 0.00 0.00 0.26 0.00 39 0 16 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 +0.02 39 0 26 0
30DEC26 9.00 P 0.00 0.00 0.00 0.38 +0.01 38 0 30 0
30DEC26 9.25 P 0.00 0.00 0.00 0.46 +0.02 38 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.54 +0.02 38 0 22 0
30DEC26 9.75 P 0.00 0.00 0.00 0.63 +0.02 38 0 37 0
30DEC26 10.00 P 0.00 0.00 0.00 0.73 +0.02 38 0 114 0
30DEC26 10.50 P 0.00 0.00 0.00 0.96 +0.03 38 0 63 0
30DEC26 11.00 P 0.00 0.00 0.00 1.26 +0.05 39 0 48 0
30DEC26 11.50 P 0.00 0.00 0.00 1.52 +0.04 37 0 134 0
30DEC26 12.00 P 0.00 0.00 0.00 1.89 +0.09 39 0 244 0
30DEC26 12.50 P 0.00 0.00 0.00 2.27 +0.11 39 0 151 0
30DEC26 13.00 P 0.00 0.00 0.00 2.68 +0.12 40 0 39 0
30DEC26 13.50 P 0.00 0.00 0.00 3.09 +0.12 41 0 39 0
30DEC26 14.00 P 0.00 0.00 0.00 3.48 +0.10 40 0 210 0
30DEC26 14.50 P 0.00 0.00 0.00 3.96 +0.14 42 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 4.39 +0.13 41 0 72 0
30DEC26 15.50 P 0.00 0.00 0.00 4.86 +0.14 42 0 77 0
30DEC26 16.00 P 0.00 0.00 0.00 5.33 +0.11 42 0 81 0
30DEC26 16.50 P 0.00 0.00 0.00 5.80 +0.15 42 0 47 0
30DEC26 17.00 P 0.00 0.00 0.00 6.29 +0.16 44 0 67 0
30DEC26 17.50 P 0.00 0.00 0.00 6.78 +0.17 45 0 330 0
30DEC26 18.00 P 0.00 0.00 0.00 7.26 +0.17 45 0 45 0
30DEC26 18.50 P 0.00 0.00 0.00 7.75 +0.16 46 0 53 0
30DEC26 19.00 P 0.00 0.00 0.00 8.23 +0.11 45 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.74 +0.13 49 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.22 +0.11 47 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.21 +0.11 49 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.18 +0.09 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.18 +0.09 46 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 13.17 +0.09 0 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.28 0.00 38 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.33 0.00 38 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.39 0.00 38 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.45 0.00 37 0 10 0
30MAR27 9.00 P 0.00 0.00 0.00 0.53 0.00 37 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.61 0.00 37 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.71 +0.01 37 0 13 0
30MAR27 9.75 P 0.00 0.00 0.00 0.81 +0.01 37 0 53 0
30MAR27 10.00 P 0.00 0.00 0.00 0.91 +0.01 37 0 38 0
30MAR27 10.50 P 0.00 0.00 0.00 1.15 +0.01 37 0 8 0
30MAR27 11.00 P 0.00 0.00 0.00 1.44 +0.04 38 0 17 0
30MAR27 11.50 P 0.00 0.00 0.00 1.72 +0.02 37 0 57 0
30MAR27 12.00 P 0.00 0.00 0.00 2.07 +0.07 38 0 11 0
30MAR27 12.50 P 0.00 0.00 0.00 2.42 +0.09 38 0 12 0
30MAR27 13.00 P 0.00 0.00 0.00 2.80 +0.10 38 0 39 0
30MAR27 13.50 P 0.00 0.00 0.00 3.21 +0.12 39 0 1 0
30MAR27 14.00 P 0.00 0.00 0.00 3.59 +0.09 38 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 4.04 +0.12 39 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 4.48 +0.08 39 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 4.90 +0.06 38 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 5.35 +0.06 38 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 5.82 +0.07 38 0 11 0
30MAR27 17.00 P 0.00 0.00 0.00 6.29 +0.07 38 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.78 +0.09 39 0 1 0
30MAR27 18.00 P 0.00 0.00 0.00 7.26 +0.09 39 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.75 +0.09 40 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 8.23 +0.09 40 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.74 +0.11 43 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 9.22 +0.10 42 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 10.21 +0.10 43 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 11.18 +0.08 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 12.18 +0.09 42 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 13.17 +0.09 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.42 +0.03 39 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.48 +0.02 39 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.57 +0.02 39 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.66 +0.03 39 0 10 0
29JUN27 9.00 P 0.00 0.00 0.00 0.75 +0.03 40 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.85 +0.03 40 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.96 +0.04 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.07 +0.04 40 0 11 0
29JUN27 10.00 P 0.00 0.00 0.00 1.19 +0.04 40 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 1.45 +0.05 40 0 30 0
29JUN27 11.00 P 0.00 0.00 0.00 1.73 +0.05 40 0 34 0
29JUN27 11.50 P 0.00 0.00 0.00 2.03 +0.05 40 0 34 0
29JUN27 12.00 P 0.00 0.00 0.00 2.37 +0.06 41 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 2.71 +0.05 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.09 +0.15 41 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 3.37 +0.06 39 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 3.77 +0.07 39 0 30 0
29JUN27 14.50 P 0.00 0.00 0.00 4.17 +0.07 39 0 15 0
29JUN27 15.00 P 0.00 0.00 0.00 4.59 +0.07 39 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.02 +0.07 39 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.46 +0.07 39 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 5.91 +0.07 39 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 6.37 +0.08 39 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.83 +0.08 39 0 0 0
TOTAL PUT 64 10,010 +64
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HEH - POWER ASSETS CLOSING PRICE HK$ 56.55
30JUL26 43.00 C 0.00 0.00 0.00 13.67 -1.20 50 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.67 -1.15 46 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.64 -1.22 31 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.64 -1.13 23 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.64 -1.23 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.64 -1.22 0 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 7.65 -1.21 21 0 34 0
30JUL26 50.00 C 0.00 0.00 0.00 6.66 -1.20 21 0 48 0
30JUL26 52.50 C 0.00 0.00 0.00 4.26 -1.16 21 0 165 0
30JUL26 55.00 C 2.34 2.34 2.34 2.15 -1.03 19 15 113 +15
30JUL26 57.50 C 0.95 1.02 0.82 0.84 -0.60 20 32 181 +21
30JUL26 60.00 C 0.35 0.35 0.35 0.24 -0.27 21 20 265 0
30JUL26 62.50 C 0.11 0.11 0.11 0.05 -0.09 21 10 136 +10
30JUL26 65.00 C 0.00 0.00 0.00 0.01 -0.02 22 0 98 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 27 0 87 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 32 0 60 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 37 0 14 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 46 0 6 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 13.74 -1.18 26 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 12.75 -1.21 26 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 11.73 -1.13 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 10.77 -1.09 24 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 9.78 -1.18 23 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 8.77 -1.21 19 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 7.80 -1.20 19 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 6.84 -1.19 19 0 105 0
28AUG26 52.50 C 0.00 0.00 0.00 4.60 -1.10 19 0 75 0
28AUG26 55.00 C 0.00 0.00 0.00 2.64 -0.91 18 0 45 0
28AUG26 57.50 C 0.00 0.00 0.00 1.35 -0.67 19 0 91 0
28AUG26 60.00 C 0.86 0.86 0.62 0.62 -0.38 20 3 89 +1
28AUG26 62.50 C 0.00 0.00 0.00 0.23 -0.22 20 0 45 0
28AUG26 65.00 C 0.00 0.00 0.00 0.07 -0.10 19 0 2 0
28AUG26 67.50 C 0.00 0.00 0.00 0.02 -0.04 20 0 16 0
28AUG26 70.00 C 0.00 0.00 0.00 0.01 -0.01 21 0 30 0
28AUG26 72.50 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 28 0 15 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 43 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 16.68 -1.25 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 15.69 -1.14 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 14.70 -1.13 0 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 13.74 -1.21 0 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 12.75 -1.24 0 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 11.73 -1.24 0 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 10.77 -1.24 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 9.82 -1.20 19 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 8.85 -1.19 20 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 7.89 -1.18 19 0 15 0
29SEP26 50.00 C 0.00 0.00 0.00 6.96 -1.15 19 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 4.66 -1.04 17 0 45 0
29SEP26 55.00 C 0.00 0.00 0.00 2.93 -0.82 18 0 34 0
29SEP26 57.50 C 1.66 1.66 1.66 1.67 -0.59 19 2 96 +2
29SEP26 60.00 C 0.85 0.87 0.85 0.87 -0.38 19 15 166 +15
29SEP26 62.50 C 0.00 0.00 0.00 0.42 -0.22 20 0 153 0
29SEP26 65.00 C 0.00 0.00 0.00 0.17 -0.11 19 0 110 0
29SEP26 67.50 C 0.00 0.00 0.00 0.07 -0.05 20 0 15 0
29SEP26 70.00 C 0.00 0.00 0.00 0.03 -0.02 20 0 6 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 -0.01 20 0 15 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 25 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.75 -1.24 0 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.73 -1.27 0 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 10.77 -1.24 0 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 9.82 -1.20 18 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 8.86 -1.19 18 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 7.91 -1.18 18 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 7.00 -1.14 19 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 4.75 -1.05 17 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 3.08 -0.84 18 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 1.85 -0.65 18 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 1.07 -0.43 19 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.56 -0.29 19 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.27 -0.16 19 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.12 -0.09 19 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 0.05 -0.05 19 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 0.02 -0.02 19 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 15.69 -1.21 0 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 14.70 -1.21 0 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 13.74 -1.21 0 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 12.75 -1.24 0 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 11.76 -1.24 0 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 10.77 -1.24 0 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 9.87 -1.15 17 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 8.94 -1.13 18 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 7.91 -1.23 15 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 7.00 -1.17 15 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 5.06 -1.05 16 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 3.52 -0.87 17 0 30 0
30DEC26 57.50 C 0.00 0.00 0.00 2.35 -0.62 17 0 6 0
30DEC26 60.00 C 0.00 0.00 0.00 1.54 -0.42 18 0 14 0
30DEC26 62.50 C 1.03 1.05 1.03 0.93 -0.27 18 20 64 0
30DEC26 65.00 C 0.00 0.00 0.00 0.52 -0.18 18 0 81 0
30DEC26 67.50 C 0.00 0.00 0.00 0.29 -0.10 18 0 19 0
30DEC26 70.00 C 0.00 0.00 0.00 0.15 -0.06 18 0 11 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 -0.03 18 0 7 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.01 18 0 40 0
30DEC26 77.50 C 0.00 0.00 0.00 0.02 -0.01 18 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.01 -0.01 18 0 7 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 21 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.01 0.00 24 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 13.99 -1.20 22 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 13.04 -1.24 21 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 12.10 -1.14 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 11.17 -1.20 19 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 10.27 -1.19 19 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 9.25 -1.20 17 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 8.39 -1.20 16 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.59 -1.16 16 0 2 0
30MAR27 52.50 C 0.00 0.00 0.00 5.77 -1.04 16 0 1 0
30MAR27 55.00 C 0.00 0.00 0.00 4.24 -0.90 16 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 3.02 -0.69 17 0 4 0
30MAR27 60.00 C 0.00 0.00 0.00 2.13 -0.51 17 0 15 0
30MAR27 62.50 C 0.00 0.00 0.00 1.42 -0.39 17 0 5 0
30MAR27 65.00 C 0.00 0.00 0.00 0.91 -0.34 17 0 19 0
30MAR27 67.50 C 0.00 0.00 0.00 0.57 -0.23 17 0 5 0
30MAR27 70.00 C 0.00 0.00 0.00 0.34 -0.16 17 0 23 0
30MAR27 72.50 C 0.00 0.00 0.00 0.20 -0.10 17 0 20 0
30MAR27 75.00 C 0.00 0.00 0.00 0.11 -0.07 17 0 24 0
30MAR27 77.50 C 0.00 0.00 0.00 0.07 -0.04 17 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.04 -0.02 17 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.02 -0.02 17 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.01 -0.01 17 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 0.01 0.00 19 0 20 0
29JUN27 43.00 C 0.00 0.00 0.00 14.25 -1.23 18 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 13.31 -1.22 18 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 12.39 -1.18 17 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 11.48 -1.18 17 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 10.59 -1.16 16 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.92 -0.95 18 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 8.87 -1.01 16 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.14 -0.99 16 0 15 0
29JUN27 52.50 C 0.00 0.00 0.00 6.49 -0.89 17 0 0 0
29JUN27 55.00 C 4.73 4.93 4.73 5.06 -0.78 17 20 30 +20
29JUN27 57.50 C 0.00 0.00 0.00 3.85 -0.69 17 0 16 0
29JUN27 60.00 C 0.00 0.00 0.00 2.86 -0.60 17 0 2 0
29JUN27 62.50 C 0.00 0.00 0.00 2.10 -0.48 17 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.51 -0.38 17 0 40 0
29JUN27 67.50 C 0.00 0.00 0.00 1.06 -0.30 17 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 0.74 -0.22 18 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 0.50 -0.17 18 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 0.36 -0.10 18 0 4 0
29JUN27 77.50 C 0.00 0.00 0.00 0.23 -0.10 18 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 0.15 -0.07 18 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 0.10 -0.05 18 0 0 0
TOTAL CALL 137 3,160 +84
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 36 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 27 0 2 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 24 0 2 0
30JUL26 50.00 P 0.00 0.00 0.00 0.02 +0.01 23 0 5 0
30JUL26 52.50 P 0.12 0.13 0.12 0.11 +0.05 21 50 102 +35
30JUL26 55.00 P 0.51 0.66 0.50 0.55 +0.22 20 113 386 +94
30JUL26 57.50 P 1.68 1.88 1.68 1.77 +0.62 22 21 205 +6
30JUL26 60.00 P 0.00 0.00 0.00 3.61 +0.87 21 0 116 0
30JUL26 62.50 P 0.00 0.00 0.00 5.95 +1.15 0 0 50 0
30JUL26 65.00 P 0.00 0.00 0.00 8.45 +1.20 0 0 15 0
30JUL26 67.50 P 0.00 0.00 0.00 10.95 +1.20 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 13.45 +1.18 0 0 45 0
30JUL26 72.50 P 0.00 0.00 0.00 15.95 +1.19 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 18.45 +1.20 0 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 20.95 +1.19 0 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 23.47 +1.22 65 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 25.97 +1.22 69 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 28.47 +1.19 74 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 30.95 +1.11 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 33.45 +1.19 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 0.00 20 0 10 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 0.00 20 0 11 0
28AUG26 49.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 15 0
28AUG26 50.00 P 0.00 0.00 0.00 0.08 +0.03 20 0 2 0
28AUG26 52.50 P 0.37 0.37 0.37 0.33 +0.11 20 2 153 +2
28AUG26 55.00 P 0.80 1.15 0.80 0.98 +0.29 20 42 163 +35
28AUG26 57.50 P 0.00 0.00 0.00 2.18 +0.54 20 0 75 0
28AUG26 60.00 P 0.00 0.00 0.00 3.97 +0.83 21 0 205 0
28AUG26 62.50 P 0.00 0.00 0.00 6.02 +0.88 19 0 75 0
28AUG26 65.00 P 0.00 0.00 0.00 8.45 +1.17 0 0 12 0
28AUG26 67.50 P 0.00 0.00 0.00 10.97 +1.22 27 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 13.72 +1.45 42 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 16.20 +1.44 46 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 18.72 +1.47 51 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 21.22 +1.36 56 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 23.72 +1.36 60 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 26.20 +1.34 63 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 28.47 +1.11 54 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 30.97 +1.13 58 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 33.47 +1.11 61 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 27 0 62 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 25 0 2 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 23 0 11 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 22 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 20 0 4 0
29SEP26 45.00 P 0.00 0.00 0.00 0.02 +0.01 20 0 25 0
29SEP26 46.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 5 0
29SEP26 47.00 P 0.00 0.00 0.00 0.07 +0.03 20 0 25 0
29SEP26 48.00 P 0.00 0.00 0.00 0.11 +0.05 20 0 42 0
29SEP26 49.00 P 0.00 0.00 0.00 0.18 +0.07 19 0 12 0
29SEP26 50.00 P 0.00 0.00 0.00 0.29 +0.11 20 0 61 0
29SEP26 52.50 P 0.74 0.74 0.74 0.77 +0.26 20 17 78 +17
29SEP26 55.00 P 1.58 1.58 1.58 1.66 +0.47 20 2 80 +2
29SEP26 57.50 P 2.96 3.04 2.96 3.02 +0.69 20 3 83 -3
29SEP26 60.00 P 0.00 0.00 0.00 4.81 +0.90 21 0 30 0
29SEP26 62.50 P 0.00 0.00 0.00 6.74 +0.86 19 0 110 0
29SEP26 65.00 P 0.00 0.00 0.00 9.02 +1.12 19 0 110 0
29SEP26 67.50 P 0.00 0.00 0.00 11.59 +1.04 26 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 14.02 +1.05 28 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 16.49 +1.07 31 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 18.96 +1.08 33 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 21.44 +1.13 36 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 23.93 +1.25 39 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 26.42 +1.28 41 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 28.90 +1.14 44 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 31.39 +1.14 46 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 33.88 +1.28 49 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 0.02 +0.01 19 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 0.04 +0.01 19 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 0.06 +0.02 19 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 0.10 +0.03 18 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.17 +0.06 19 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 0.26 +0.08 19 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 0.39 +0.12 19 0 0 0
29OCT26 52.50 P 0.83 0.83 0.83 0.91 +0.24 19 3 3 +3
29OCT26 55.00 P 0.00 0.00 0.00 1.84 +0.43 19 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 3.19 +0.65 19 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 4.95 +0.82 20 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 6.83 +0.79 19 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 9.07 +1.08 19 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 11.60 +1.00 23 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 14.03 +1.04 25 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 16.51 +1.09 28 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 18.96 +1.07 29 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 21.44 +1.13 32 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 23.93 +1.25 34 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 0.01 0.00 18 0 39 0
30DEC26 42.00 P 0.00 0.00 0.00 0.02 +0.01 18 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 0.04 +0.02 18 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 0.06 +0.03 18 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 0.09 +0.04 18 0 4 0
30DEC26 46.00 P 0.00 0.00 0.00 0.14 +0.06 18 0 43 0
30DEC26 47.00 P 0.00 0.00 0.00 0.21 +0.08 18 0 21 0
30DEC26 48.00 P 0.00 0.00 0.00 0.28 +0.09 17 0 93 0
30DEC26 49.00 P 0.00 0.00 0.00 0.40 +0.12 17 0 43 0
30DEC26 50.00 P 0.00 0.00 0.00 0.56 +0.17 17 0 125 0
30DEC26 52.50 P 0.00 0.00 0.00 1.16 +0.30 17 0 34 0
30DEC26 55.00 P 0.00 0.00 0.00 2.09 +0.44 17 0 27 0
30DEC26 57.50 P 0.00 0.00 0.00 3.47 +0.76 18 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 5.19 +0.87 19 0 36 0
30DEC26 62.50 P 0.00 0.00 0.00 7.20 +1.01 19 0 17 0
30DEC26 65.00 P 0.00 0.00 0.00 9.16 +0.87 18 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 11.67 +1.07 21 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 14.05 +1.06 22 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 16.51 +1.09 24 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 19.09 +1.20 28 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 21.44 +1.13 27 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 23.93 +1.22 30 0 19 0
30DEC26 82.50 P 0.00 0.00 0.00 26.42 +1.22 32 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 28.90 +1.14 34 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 31.39 +1.14 36 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 33.88 +1.22 37 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 0.08 +0.02 17 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 0.12 +0.03 17 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 0.17 +0.04 17 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 0.24 +0.05 17 0 20 0
30MAR27 47.00 P 0.00 0.00 0.00 0.33 +0.07 17 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 0.44 +0.09 16 0 6 0
30MAR27 49.00 P 0.00 0.00 0.00 0.60 +0.13 17 0 1 0
30MAR27 50.00 P 0.00 0.00 0.00 0.78 +0.15 16 0 1 0
30MAR27 52.50 P 0.00 0.00 0.00 1.41 +0.24 16 0 95 0
30MAR27 55.00 P 0.00 0.00 0.00 2.35 +0.39 16 0 24 0
30MAR27 57.50 P 0.00 0.00 0.00 3.72 +0.66 17 0 30 0
30MAR27 60.00 P 0.00 0.00 0.00 5.42 +0.82 17 0 10 0
30MAR27 62.50 P 0.00 0.00 0.00 7.37 +1.01 18 0 13 0
30MAR27 65.00 P 0.00 0.00 0.00 9.27 +0.98 17 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 11.67 +1.07 18 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 14.06 +1.07 20 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 16.51 +1.09 21 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 19.09 +1.20 25 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 21.44 +1.13 24 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 23.93 +1.22 26 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 26.42 +1.22 28 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 28.90 +1.14 29 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 31.39 +1.14 31 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 33.88 +1.22 33 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 0.20 +0.03 18 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 0.29 +0.07 18 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 0.38 +0.07 18 0 7 0
29JUN27 46.00 P 0.00 0.00 0.00 0.50 +0.10 18 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 0.63 +0.10 18 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 0.82 +0.15 18 0 4 0
29JUN27 49.00 P 0.00 0.00 0.00 1.03 +0.18 18 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 1.26 +0.20 18 0 52 0
29JUN27 52.50 P 0.00 0.00 0.00 2.05 +0.32 18 0 6 0
29JUN27 55.00 P 3.34 3.34 3.34 3.08 +0.44 18 2 18 +2
29JUN27 57.50 P 0.00 0.00 0.00 4.38 +0.55 18 0 17 0
29JUN27 60.00 P 0.00 0.00 0.00 5.96 +0.68 19 0 6 0
29JUN27 62.50 P 0.00 0.00 0.00 7.79 +0.81 19 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 9.85 +0.94 20 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 12.08 +1.05 21 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.45 +1.13 22 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 16.89 +1.18 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 19.22 +1.21 25 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 21.58 +1.21 25 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 23.97 +1.21 25 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 26.42 +1.22 26 0 0 0
TOTAL PUT 255 3,213 +193
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$ 20.86
30JUL26 15.00 C 0.00 0.00 0.00 5.90 +0.04 57 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 5.39 +0.03 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 4.96 +0.09 64 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 4.36 +0.04 0 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 3.88 0.00 0 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 3.41 +0.13 35 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 2.92 +0.12 32 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 2.46 +0.11 34 0 25 0
30JUL26 19.00 C 2.20 2.20 2.20 2.02 +0.10 34 1 231 +1
30JUL26 19.50 C 0.00 0.00 0.00 1.61 +0.08 33 0 375 0
30JUL26 20.00 C 0.00 0.00 0.00 1.21 +0.03 31 0 980 0
30JUL26 21.00 C 0.71 0.80 0.71 0.66 +0.01 33 69 579 -22
30JUL26 22.00 C 0.41 0.43 0.40 0.32 +0.01 33 5 1,069 0
30JUL26 23.00 C 0.20 0.20 0.20 0.14 0.00 34 2 356 +2
30JUL26 24.00 C 0.09 0.09 0.09 0.05 0.00 34 15 154 -15
30JUL26 25.00 C 0.00 0.00 0.00 0.02 0.00 35 0 26 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 38 0 46 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 5.92 +0.06 59 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 5.43 +0.07 57 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 4.96 +0.09 57 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 4.44 +0.12 48 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 3.91 +0.02 36 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 3.42 +0.13 34 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 2.95 +0.13 35 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 2.49 +0.11 34 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 2.07 +0.11 34 0 6 0
28AUG26 19.50 C 0.00 0.00 0.00 1.67 +0.09 34 0 81 0
28AUG26 20.00 C 0.00 0.00 0.00 1.31 +0.06 33 0 157 0
28AUG26 21.00 C 0.79 0.79 0.79 0.79 +0.03 34 15 139 0
28AUG26 22.00 C 0.00 0.00 0.00 0.45 +0.03 35 0 168 0
28AUG26 23.00 C 0.25 0.25 0.25 0.23 +0.02 34 9 48 0
28AUG26 24.00 C 0.00 0.00 0.00 0.12 +0.01 35 0 126 0
28AUG26 25.00 C 0.00 0.00 0.00 0.06 +0.01 35 0 49 0
28AUG26 26.00 C 0.00 0.00 0.00 0.03 0.00 35 0 31 0
28AUG26 27.00 C 0.00 0.00 0.00 0.02 +0.01 37 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 41 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 5.94 +0.08 58 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 5.45 +0.09 54 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 4.96 +0.09 51 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 4.46 +0.12 46 0 3 0
29SEP26 17.00 C 0.00 0.00 0.00 3.97 +0.08 43 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 3.43 +0.12 33 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 2.96 +0.11 33 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 2.52 +0.10 33 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 2.12 +0.09 33 0 20 0
29SEP26 19.50 C 0.00 0.00 0.00 1.75 +0.04 33 0 105 0
29SEP26 20.00 C 1.60 1.60 1.60 1.46 +0.08 34 15 75 +15
29SEP26 21.00 C 0.00 0.00 0.00 0.94 +0.03 33 0 262 0
29SEP26 22.00 C 0.00 0.00 0.00 0.60 +0.02 33 0 655 0
29SEP26 23.00 C 0.00 0.00 0.00 0.37 +0.01 33 0 95 0
29SEP26 24.00 C 0.00 0.00 0.00 0.22 0.00 33 0 16 0
29SEP26 25.00 C 0.00 0.00 0.00 0.13 0.00 33 0 81 0
29SEP26 26.00 C 0.00 0.00 0.00 0.08 0.00 33 0 48 0
29SEP26 27.00 C 0.09 0.09 0.08 0.05 0.00 34 324 475 -295
29SEP26 28.00 C 0.00 0.00 0.00 0.03 0.00 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 37 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 5.45 +0.09 49 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 4.96 +0.09 46 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 4.46 +0.12 42 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 3.98 +0.09 39 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 3.47 +0.12 34 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.03 +0.10 34 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 2.62 +0.08 34 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 2.25 +0.08 34 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.87 +0.06 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 1.59 +0.05 33 0 15 0
29OCT26 21.00 C 0.00 0.00 0.00 1.14 +0.04 33 0 5 0
29OCT26 22.00 C 0.80 0.80 0.80 0.80 +0.02 33 15 51 +15
29OCT26 23.00 C 0.57 0.57 0.57 0.56 +0.01 34 6 6 +6
29OCT26 24.00 C 0.00 0.00 0.00 0.39 0.00 34 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.26 -0.01 34 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.18 0.00 34 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.12 0.00 34 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.08 0.00 34 0 0 0
29OCT26 29.00 C 0.08 0.08 0.08 0.05 0.00 34 3 3 +3
29OCT26 30.00 C 0.00 0.00 0.00 0.04 - 35 0 0 -
30DEC26 15.00 C 0.00 0.00 0.00 5.94 +0.08 44 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 5.45 +0.09 42 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 4.96 +0.09 39 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 4.47 +0.11 37 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 4.00 +0.11 35 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 3.52 +0.10 32 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 3.12 +0.10 32 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 2.75 +0.09 32 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 2.42 +0.08 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 2.14 +0.08 32 0 15 0
30DEC26 20.00 C 0.00 0.00 0.00 1.82 +0.07 31 0 123 0
30DEC26 21.00 C 0.00 0.00 0.00 1.40 +0.06 31 0 58 0
30DEC26 22.00 C 0.00 0.00 0.00 1.07 +0.05 32 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.81 +0.04 32 0 3 0
30DEC26 24.00 C 0.00 0.00 0.00 0.60 +0.01 32 0 17 0
30DEC26 25.00 C 0.00 0.00 0.00 0.46 +0.02 32 0 48 0
30DEC26 26.00 C 0.00 0.00 0.00 0.34 +0.02 32 0 33 0
30DEC26 27.00 C 0.00 0.00 0.00 0.25 +0.02 32 0 85 0
30DEC26 28.00 C 0.00 0.00 0.00 0.18 +0.01 32 0 66 0
30DEC26 29.00 C 0.00 0.00 0.00 0.13 +0.01 33 0 37 0
30DEC26 30.00 C 0.00 0.00 0.00 0.09 0.00 32 0 19 0
30DEC26 31.00 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.05 +0.01 33 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 5.94 +0.08 37 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 5.45 +0.09 35 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 4.98 +0.11 34 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 4.53 +0.14 33 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 4.10 +0.12 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 3.70 +0.09 31 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 3.38 +0.11 32 0 32 0
30MAR27 18.50 C 0.00 0.00 0.00 3.07 +0.11 32 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.79 +0.10 32 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 2.53 +0.10 32 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 2.29 +0.09 32 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.81 +0.08 31 0 120 0
30MAR27 22.00 C 0.00 0.00 0.00 1.46 +0.07 31 0 15 0
30MAR27 23.00 C 0.00 0.00 0.00 1.18 +0.05 31 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.94 +0.03 31 0 1 0
30MAR27 25.00 C 0.00 0.00 0.00 0.75 +0.03 31 0 35 0
30MAR27 26.00 C 0.00 0.00 0.00 0.61 +0.04 32 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.48 +0.02 32 0 32 0
30MAR27 28.00 C 0.00 0.00 0.00 0.38 +0.02 32 0 19 0
30MAR27 29.00 C 0.00 0.00 0.00 0.30 +0.03 32 0 45 0
30MAR27 30.00 C 0.00 0.00 0.00 0.23 +0.02 32 0 4 0
30MAR27 31.00 C 0.00 0.00 0.00 0.18 +0.02 32 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.14 +0.01 32 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.11 +0.01 32 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.08 +0.01 32 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 +0.01 32 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 0.00 32 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 5.97 +0.11 34 0 1 0
29JUN27 15.50 C 0.00 0.00 0.00 5.50 +0.12 32 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 5.07 +0.12 32 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 4.66 +0.06 31 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 4.30 +0.06 31 0 1 0
29JUN27 17.50 C 0.00 0.00 0.00 3.95 +0.08 30 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 3.64 +0.08 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 3.40 +0.09 31 0 10 0
29JUN27 19.00 C 0.00 0.00 0.00 3.14 +0.15 31 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.80 +0.05 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.57 +0.06 30 0 17 0
29JUN27 21.00 C 0.00 0.00 0.00 2.16 +0.06 30 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.81 +0.01 30 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.51 +0.02 30 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.25 0.00 31 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.05 +0.02 31 0 6 0
29JUN27 26.00 C 0.00 0.00 0.00 0.87 +0.01 31 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 0.74 +0.03 31 0 15 0
29JUN27 28.00 C 0.00 0.00 0.00 0.61 +0.02 31 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.49 +0.02 31 0 1 0
29JUN27 30.00 C 0.00 0.00 0.00 0.40 +0.01 31 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.33 +0.02 31 0 0 0
TOTAL CALL 479 7,755 -290
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 51 0 2 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 42 0 78 0
30JUL26 17.00 P 0.02 0.02 0.02 0.01 0.00 37 8 199 -8
30JUL26 17.50 P 0.00 0.00 0.00 0.02 -0.01 36 0 167 0
30JUL26 18.00 P 0.00 0.00 0.00 0.03 -0.02 34 0 229 0
30JUL26 18.50 P 0.00 0.00 0.00 0.07 -0.02 34 0 180 0
30JUL26 19.00 P 0.12 0.12 0.12 0.13 -0.04 34 1 229 0
30JUL26 19.50 P 0.00 0.00 0.00 0.22 -0.05 34 0 244 0
30JUL26 20.00 P 0.36 0.36 0.30 0.36 -0.06 34 3 495 -1
30JUL26 21.00 P 0.75 0.79 0.75 0.80 -0.09 34 6 1,183 +2
30JUL26 22.00 P 0.00 0.00 0.00 1.46 -0.09 35 0 306 0
30JUL26 23.00 P 0.00 0.00 0.00 2.24 -0.14 34 0 225 0
30JUL26 24.00 P 0.00 0.00 0.00 3.22 -0.10 41 0 15 0
30JUL26 25.00 P 0.00 0.00 0.00 4.20 -0.09 47 0 2 0
30JUL26 26.00 P 0.00 0.00 0.00 5.20 -0.09 55 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 6.20 -0.09 63 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 7.20 -0.09 69 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 8.20 -0.09 76 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.20 -0.09 82 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 10.20 -0.09 88 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 33 0 1 0
28AUG26 15.50 P 0.00 0.00 0.00 0.03 0.00 35 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.05 -0.01 35 0 30 0
28AUG26 16.50 P 0.00 0.00 0.00 0.08 -0.02 34 0 45 0
28AUG26 17.00 P 0.00 0.00 0.00 0.14 -0.02 35 0 54 0
28AUG26 17.50 P 0.23 0.23 0.23 0.22 -0.02 35 15 51 0
28AUG26 18.00 P 0.00 0.00 0.00 0.32 -0.04 34 0 60 0
28AUG26 18.50 P 0.00 0.00 0.00 0.47 -0.03 35 0 81 0
28AUG26 19.00 P 0.64 0.64 0.64 0.64 -0.04 35 2 113 0
28AUG26 19.50 P 0.00 0.00 0.00 0.84 -0.06 34 0 176 0
28AUG26 20.00 P 0.00 0.00 0.00 1.09 -0.05 34 0 229 0
28AUG26 21.00 P 1.61 1.65 1.61 1.70 -0.06 34 21 296 +13
28AUG26 22.00 P 0.00 0.00 0.00 2.44 -0.11 34 0 110 0
28AUG26 23.00 P 0.00 0.00 0.00 3.28 -0.12 34 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 4.13 -0.06 27 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.08 -0.08 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.06 -0.06 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.04 -0.07 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.04 -0.11 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.03 -0.11 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.03 -0.11 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.02 -0.11 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.01 33 0 1 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 -0.01 33 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.11 -0.02 33 0 65 0
29SEP26 16.50 P 0.00 0.00 0.00 0.17 -0.02 33 0 15 0
29SEP26 17.00 P 0.00 0.00 0.00 0.25 -0.03 33 0 27 0
29SEP26 17.50 P 0.00 0.00 0.00 0.35 -0.03 33 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 0.47 -0.04 33 0 21 0
29SEP26 18.50 P 0.00 0.00 0.00 0.62 -0.05 32 0 44 0
29SEP26 19.00 P 0.00 0.00 0.00 0.80 -0.05 32 0 26 0
29SEP26 19.50 P 0.00 0.00 0.00 1.02 -0.06 32 0 44 0
29SEP26 20.00 P 0.00 0.00 0.00 1.27 -0.06 32 0 82 0
29SEP26 21.00 P 1.83 1.83 1.83 1.87 -0.07 32 15 412 +15
29SEP26 22.00 P 0.00 0.00 0.00 2.61 -0.08 33 0 206 0
29SEP26 23.00 P 0.00 0.00 0.00 3.40 -0.12 33 0 48 0
29SEP26 24.00 P 0.00 0.00 0.00 4.21 -0.13 30 0 26 0
29SEP26 25.00 P 0.00 0.00 0.00 5.08 -0.18 0 0 110 0
29SEP26 26.00 P 0.00 0.00 0.00 6.17 -0.05 36 0 87 0
29SEP26 27.00 P 0.00 0.00 0.00 7.14 -0.02 36 0 135 0
29SEP26 28.00 P 0.00 0.00 0.00 8.04 -0.11 0 0 60 0
29SEP26 29.00 P 0.00 0.00 0.00 9.03 -0.11 0 0 60 0
29SEP26 30.00 P 0.00 0.00 0.00 10.03 -0.12 0 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 11.02 -0.11 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.00 -0.09 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.00 -0.08 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.00 -0.09 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 14.99 -0.09 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 15.99 -0.12 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 16.99 -0.08 0 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.15 -0.02 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.22 -0.03 34 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.30 -0.02 34 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.41 -0.04 35 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.54 -0.04 35 0 4 0
29OCT26 18.00 P 0.00 0.00 0.00 0.69 -0.05 35 0 15 0
29OCT26 18.50 P 0.00 0.00 0.00 0.87 -0.05 35 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.08 -0.06 35 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.31 -0.07 35 0 60 0
29OCT26 20.00 P 0.00 0.00 0.00 1.58 -0.06 35 0 15 0
29OCT26 21.00 P 0.00 0.00 0.00 2.19 -0.07 36 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 2.89 -0.08 36 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 3.61 -0.11 35 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.45 -0.12 36 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.33 -0.12 36 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.26 -0.12 37 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.21 -0.12 38 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.15 -0.13 37 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.12 -0.13 37 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.09 - 31 0 0 -
30DEC26 15.00 P 0.00 0.00 0.00 0.19 -0.01 33 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.26 -0.01 33 0 6 0
30DEC26 16.00 P 0.00 0.00 0.00 0.34 -0.02 32 0 2 0
30DEC26 16.50 P 0.45 0.45 0.45 0.45 -0.02 33 1 59 +1
30DEC26 17.00 P 0.00 0.00 0.00 0.58 -0.02 33 0 31 0
30DEC26 17.50 P 0.00 0.00 0.00 0.72 -0.04 33 0 38 0
30DEC26 18.00 P 0.85 0.85 0.85 0.89 -0.04 33 1 45 +1
30DEC26 18.50 P 0.00 0.00 0.00 1.09 -0.04 33 0 24 0
30DEC26 19.00 P 0.00 0.00 0.00 1.30 -0.05 33 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.55 -0.05 33 0 3 0
30DEC26 20.00 P 0.00 0.00 0.00 1.81 -0.06 33 0 158 0
30DEC26 21.00 P 0.00 0.00 0.00 2.41 -0.07 34 0 107 0
30DEC26 22.00 P 0.00 0.00 0.00 3.00 -0.17 32 0 49 0
30DEC26 23.00 P 0.00 0.00 0.00 3.85 -0.08 35 0 16 0
30DEC26 24.00 P 0.00 0.00 0.00 4.65 -0.10 35 0 6 0
30DEC26 25.00 P 0.00 0.00 0.00 5.50 -0.10 35 0 36 0
30DEC26 26.00 P 0.00 0.00 0.00 6.38 -0.12 36 0 16 0
30DEC26 27.00 P 0.00 0.00 0.00 7.29 -0.12 36 0 16 0
30DEC26 28.00 P 0.00 0.00 0.00 8.23 -0.13 37 0 30 0
30DEC26 29.00 P 0.00 0.00 0.00 9.19 -0.11 37 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.14 -0.12 36 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.12 -0.11 37 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.10 -0.12 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.08 -0.12 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.06 -0.14 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.05 -0.12 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.04 -0.14 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.03 -0.13 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.33 -0.01 32 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.43 -0.01 32 0 17 0
30MAR27 16.00 P 0.00 0.00 0.00 0.54 -0.01 32 0 42 0
30MAR27 16.50 P 0.00 0.00 0.00 0.67 -0.01 32 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 0.81 -0.03 32 0 6 0
30MAR27 17.50 P 0.00 0.00 0.00 0.98 -0.02 32 0 6 0
30MAR27 18.00 P 0.00 0.00 0.00 1.17 -0.03 32 0 19 0
30MAR27 18.50 P 0.00 0.00 0.00 1.38 -0.03 32 0 16 0
30MAR27 19.00 P 0.00 0.00 0.00 1.60 -0.03 32 0 11 0
30MAR27 19.50 P 1.75 1.75 1.75 1.85 -0.02 32 1 9 +1
30MAR27 20.00 P 0.00 0.00 0.00 2.12 -0.02 33 0 30 0
30MAR27 21.00 P 0.00 0.00 0.00 2.70 -0.03 33 0 23 0
30MAR27 22.00 P 0.00 0.00 0.00 3.32 -0.07 32 0 5 0
30MAR27 23.00 P 0.00 0.00 0.00 4.05 -0.10 33 0 20 0
30MAR27 24.00 P 0.00 0.00 0.00 4.83 -0.10 33 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 5.65 -0.11 33 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.50 -0.12 34 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.40 -0.12 34 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.31 -0.12 34 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.24 -0.12 35 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.19 -0.13 35 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.16 -0.12 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.13 -0.12 36 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.09 -0.14 33 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.07 -0.13 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.05 -0.14 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.04 -0.14 0 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.47 -0.02 31 0 4 0
29JUN27 15.50 P 0.00 0.00 0.00 0.58 -0.03 31 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 0.71 -0.03 31 0 17 0
29JUN27 16.50 P 0.00 0.00 0.00 0.85 -0.04 31 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.02 -0.04 32 0 31 0
29JUN27 17.50 P 0.00 0.00 0.00 1.19 -0.05 32 0 19 0
29JUN27 18.00 P 1.44 1.44 1.44 1.40 -0.04 32 1 1 +1
29JUN27 18.50 P 0.00 0.00 0.00 1.61 -0.04 32 0 45 0
29JUN27 19.00 P 0.00 0.00 0.00 1.79 -0.08 31 0 31 0
29JUN27 19.50 P 0.00 0.00 0.00 2.08 -0.06 32 0 16 0
29JUN27 20.00 P 0.00 0.00 0.00 2.34 -0.06 32 0 4 0
29JUN27 21.00 P 0.00 0.00 0.00 2.93 -0.05 32 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.58 -0.05 32 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.28 -0.05 32 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.02 -0.06 32 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 5.81 -0.08 33 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 6.64 -0.11 33 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.50 -0.11 33 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.40 -0.11 33 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.31 -0.12 33 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.23 -0.13 33 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.18 -0.13 33 0 0 0
TOTAL PUT 75 7,453 +25
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$ 376.40
10JUL26 270.00 C 0.00 0.00 0.00 106.86 +1.71 154 0 0 0
10JUL26 275.00 C 0.00 0.00 0.00 101.49 +1.33 79 0 0 0
10JUL26 280.00 C 0.00 0.00 0.00 96.49 +1.33 0 0 0 0
10JUL26 285.00 C 0.00 0.00 0.00 91.49 +1.33 0 0 0 0
10JUL26 290.00 C 0.00 0.00 0.00 86.98 +1.81 130 0 0 0
10JUL26 295.00 C 0.00 0.00 0.00 81.99 +1.82 123 0 0 0
10JUL26 300.00 C 0.00 0.00 0.00 76.50 +1.33 64 0 0 0
10JUL26 310.00 C 0.00 0.00 0.00 66.50 +1.32 0 0 0 0
10JUL26 320.00 C 0.00 0.00 0.00 56.51 +1.32 50 0 0 0
10JUL26 330.00 C 0.00 0.00 0.00 46.53 +1.31 47 0 0 0
10JUL26 340.00 C 0.00 0.00 0.00 36.58 +1.28 43 0 0 0
10JUL26 350.00 C 0.00 0.00 0.00 26.72 +1.17 38 0 3 0
10JUL26 360.00 C 17.00 19.20 17.00 17.62 +1.79 39 29 37 +7
10JUL26 370.00 C 10.00 10.00 10.00 8.87 +0.76 31 1 616 +1
10JUL26 380.00 C 3.93 4.30 2.77 2.61 -0.18 26 1,134 909 +311
10JUL26 390.00 C 0.98 1.26 0.68 0.47 -0.44 25 239 470 +159
10JUL26 400.00 C 0.22 0.22 0.22 0.05 -0.23 26 20 100 +20
10JUL26 410.00 C 0.00 0.00 0.00 0.01 -0.08 29 0 0 0
10JUL26 420.00 C 0.00 0.00 0.00 0.01 -0.02 36 0 0 0
10JUL26 430.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
10JUL26 440.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
10JUL26 450.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
10JUL26 460.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
10JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
10JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
10JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
17JUL26 275.00 C 0.00 0.00 0.00 102.15 - 93 0 0 -
17JUL26 280.00 C 0.00 0.00 0.00 97.16 - 88 0 0 -
17JUL26 285.00 C 0.00 0.00 0.00 92.24 - 86 0 0 -
17JUL26 290.00 C 0.00 0.00 0.00 87.19 - 80 0 0 -
17JUL26 295.00 C 0.00 0.00 0.00 82.50 - 82 0 0 -
17JUL26 300.00 C 0.00 0.00 0.00 77.20 - 71 0 0 -
17JUL26 310.00 C 0.00 0.00 0.00 66.69 - 38 0 0 -
17JUL26 320.00 C 0.00 0.00 0.00 56.72 - 36 0 0 -
17JUL26 330.00 C 0.00 0.00 0.00 46.80 - 34 0 0 -
17JUL26 340.00 C 0.00 0.00 0.00 36.98 - 32 0 0 -
17JUL26 350.00 C 0.00 0.00 0.00 27.44 - 30 0 0 -
17JUL26 360.00 C 19.55 19.55 19.55 18.78 - 30 30 30 -
17JUL26 370.00 C 12.05 12.05 12.05 10.84 - 26 30 30 -
17JUL26 380.00 C 6.40 6.40 4.87 5.07 - 25 45 45 -
17JUL26 390.00 C 2.85 2.85 2.03 2.06 - 25 120 102 -
17JUL26 400.00 C 1.00 1.05 0.85 0.71 - 25 55 55 -
17JUL26 410.00 C 0.40 0.40 0.40 0.21 - 26 10 10 -
17JUL26 420.00 C 0.00 0.00 0.00 0.06 - 26 0 0 -
17JUL26 430.00 C 0.00 0.00 0.00 0.02 - 28 0 0 -
17JUL26 440.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
17JUL26 450.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
17JUL26 460.00 C 0.00 0.00 0.00 0.01 - 38 0 0 -
17JUL26 470.00 C 0.00 0.00 0.00 0.01 - 41 0 0 -
17JUL26 480.00 C 0.00 0.00 0.00 0.01 - 45 0 0 -
17JUL26 490.00 C 0.00 0.00 0.00 0.01 - 48 0 0 -
30JUL26 200.00 C 0.00 0.00 0.00 177.88 +2.44 132 0 48 0
30JUL26 205.00 C 0.00 0.00 0.00 172.42 +1.97 116 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 167.90 +2.44 123 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 162.91 +2.44 118 0 30 0
30JUL26 220.00 C 0.00 0.00 0.00 157.92 +2.44 114 0 1 0
30JUL26 225.00 C 0.00 0.00 0.00 152.93 +2.44 110 0 30 0
30JUL26 230.00 C 0.00 0.00 0.00 147.94 +2.44 106 0 0 0
30JUL26 235.00 C 0.00 0.00 0.00 142.95 +2.43 102 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 137.96 +2.43 98 0 30 0
30JUL26 245.00 C 0.00 0.00 0.00 132.87 +2.33 92 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 127.98 +2.43 90 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 123.00 +2.44 87 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 118.02 +3.00 83 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 113.04 +2.46 80 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 107.81 +2.22 73 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 102.73 +2.13 68 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 98.09 +2.47 69 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 93.14 +2.51 66 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 88.08 +2.88 62 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 83.21 +2.97 60 0 0 0
30JUL26 300.00 C 0.00 0.00 0.00 78.24 +2.95 57 0 69 0
30JUL26 310.00 C 0.00 0.00 0.00 67.22 +1.47 36 0 0 0
30JUL26 320.00 C 0.00 0.00 0.00 57.42 +1.54 34 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 49.20 +3.03 43 0 60 0
30JUL26 340.00 C 0.00 0.00 0.00 38.35 +1.60 31 0 60 0
30JUL26 350.00 C 31.23 31.23 31.23 29.34 +1.47 29 10 263 0
30JUL26 360.00 C 22.00 22.00 22.00 20.99 +1.49 27 1 433 0
30JUL26 370.00 C 14.40 15.00 12.98 13.61 +0.96 25 130 1,287 +89
30JUL26 380.00 C 9.00 9.50 7.90 7.93 +0.43 24 127 3,625 -38
30JUL26 390.00 C 5.00 5.35 4.00 4.29 0.00 23 429 4,657 +128
30JUL26 400.00 C 2.42 2.80 2.01 2.10 -0.20 23 760 8,582 +344
30JUL26 410.00 C 1.15 1.28 1.00 0.93 -0.23 23 146 3,240 -98
30JUL26 420.00 C 0.68 0.68 0.58 0.37 -0.22 23 208 3,056 +4
30JUL26 430.00 C 0.37 0.37 0.35 0.14 -0.13 23 14 2,529 0
30JUL26 440.00 C 0.00 0.00 0.00 0.05 -0.07 24 0 1,579 0
30JUL26 450.00 C 0.00 0.00 0.00 0.02 -0.03 24 0 1,106 0
30JUL26 460.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 1,984 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 0.00 28 0 6,504 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 30 0 958 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 33 0 1,007 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 35 0 752 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 37 0 378 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 39 0 306 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 41 0 361 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 43 0 230 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 46 0 323 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 48 0 133 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 49 0 3 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 51 0 10 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 55 0 13 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 630.00 C 0.00 0.00 0.00 0.01 0.00 60 0 100 0
28AUG26 200.00 C 0.00 0.00 0.00 178.02 +2.58 84 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 173.02 +2.57 80 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 168.08 +2.62 78 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 163.09 +2.62 75 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 158.26 +2.78 74 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 153.13 +2.64 70 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 148.32 +2.82 69 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 143.21 +2.69 65 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 138.22 +2.69 62 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 133.29 +2.75 60 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 128.29 +2.74 58 0 15 0
28AUG26 255.00 C 0.00 0.00 0.00 123.59 +3.03 58 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 118.61 +3.25 56 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 113.60 +3.02 53 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 108.62 +3.03 51 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 103.51 +2.91 47 0 20 0
28AUG26 280.00 C 0.00 0.00 0.00 98.57 +2.53 45 0 30 0
28AUG26 285.00 C 0.00 0.00 0.00 93.60 +2.81 43 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 88.65 +2.76 41 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 83.76 +2.74 39 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 78.96 +2.80 38 0 7 0
28AUG26 310.00 C 0.00 0.00 0.00 69.22 +2.22 35 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 58.78 +1.24 28 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 49.57 +1.16 27 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 40.77 +1.04 27 0 1 0
28AUG26 350.00 C 0.00 0.00 0.00 32.55 +0.87 26 0 64 0
28AUG26 360.00 C 0.00 0.00 0.00 25.08 +1.06 25 0 515 0
28AUG26 370.00 C 18.29 20.34 18.14 18.78 +1.07 25 597 1,946 +510
28AUG26 380.00 C 13.55 14.70 13.45 13.35 +0.74 24 203 1,391 -59
28AUG26 390.00 C 9.50 10.09 8.57 9.17 +0.47 24 226 1,138 +2
28AUG26 400.00 C 5.92 6.63 5.92 6.09 +0.17 24 79 2,675 -28
28AUG26 410.00 C 4.08 4.56 3.92 3.94 +0.02 24 76 1,486 +4
28AUG26 420.00 C 2.71 3.00 2.60 2.43 -0.13 24 94 2,373 +30
28AUG26 430.00 C 1.80 1.95 1.74 1.44 -0.25 24 83 2,324 +33
28AUG26 440.00 C 1.30 1.30 1.30 0.83 -0.21 24 1 1,208 +1
28AUG26 450.00 C 0.00 0.00 0.00 0.46 -0.16 24 0 2,404 0
28AUG26 460.00 C 0.00 0.00 0.00 0.25 -0.12 24 0 5,140 0
28AUG26 470.00 C 0.00 0.00 0.00 0.13 -0.08 24 0 1,137 0
28AUG26 480.00 C 0.00 0.00 0.00 0.07 -0.05 24 0 2,346 0
28AUG26 490.00 C 0.00 0.00 0.00 0.03 -0.04 24 0 2,063 0
28AUG26 500.00 C 0.00 0.00 0.00 0.01 -0.03 23 0 3,710 0
28AUG26 510.00 C 0.00 0.00 0.00 0.01 -0.02 25 0 776 0
28AUG26 520.00 C 0.34 0.34 0.34 0.01 -0.01 26 5 384 0
28AUG26 530.00 C 0.00 0.00 0.00 0.01 0.00 28 0 379 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 0.00 29 0 30 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 30 0 49 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 32 0 90 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 33 0 70 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 34 0 110 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 35 0 90 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 37 0 123 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 630.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 178.33 +2.89 77 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 173.42 +2.97 75 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 168.36 +2.90 72 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 163.42 +2.95 70 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 158.42 +2.94 67 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 153.58 +3.09 66 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 148.57 +3.06 63 0 0 0
29SEP26 235.00 C 0.00 0.00 0.00 143.55 +3.02 60 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 138.55 +2.97 57 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 133.60 +3.00 55 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 128.67 +3.03 54 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 123.66 +2.98 51 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 118.70 +2.98 49 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 113.75 +2.96 47 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 108.87 +3.01 46 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 103.89 +3.10 44 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 98.77 +2.73 41 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 93.86 +2.86 39 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 88.96 +2.82 38 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 84.11 +2.81 36 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 79.06 +2.58 34 0 165 0
29SEP26 310.00 C 0.00 0.00 0.00 69.72 +2.60 33 0 40 0
29SEP26 320.00 C 0.00 0.00 0.00 59.04 +1.27 26 0 60 0
29SEP26 330.00 C 0.00 0.00 0.00 50.01 +1.20 25 0 240 0
29SEP26 340.00 C 0.00 0.00 0.00 41.49 +1.05 25 0 401 0
29SEP26 350.00 C 0.00 0.00 0.00 33.61 +0.85 25 0 355 0
29SEP26 360.00 C 26.74 26.74 26.74 26.83 +1.38 25 30 851 +30
29SEP26 370.00 C 21.86 21.90 20.64 20.45 +0.95 24 54 802 -23
29SEP26 380.00 C 15.73 16.35 15.63 15.29 +0.69 24 120 1,993 -58
29SEP26 390.00 C 12.04 12.04 12.04 11.18 -0.03 24 30 2,600 -30
29SEP26 400.00 C 8.75 8.80 7.91 8.10 -0.46 24 106 4,692 +1
29SEP26 410.00 C 5.68 5.68 5.68 5.88 -0.63 24 30 4,472 0
29SEP26 420.00 C 4.19 4.57 4.19 4.23 -0.75 25 54 4,438 +24
29SEP26 430.00 C 3.16 3.16 3.16 3.00 -0.85 25 30 2,756 +30
29SEP26 440.00 C 2.17 2.32 2.17 2.19 -0.78 25 61 5,567 -30
29SEP26 450.00 C 0.00 0.00 0.00 1.61 -0.66 26 0 2,969 0
29SEP26 460.00 C 0.00 0.00 0.00 1.13 -0.66 26 0 1,113 0
29SEP26 470.00 C 0.00 0.00 0.00 0.79 -0.61 26 0 2,220 0
29SEP26 480.00 C 0.83 0.83 0.83 0.54 -0.57 27 10 2,185 0
29SEP26 490.00 C 0.74 0.74 0.74 0.39 -0.52 27 10 2,399 0
29SEP26 500.00 C 0.62 0.62 0.62 0.27 -0.47 27 10 11,038 0
29SEP26 510.00 C 0.00 0.00 0.00 0.18 -0.41 27 0 794 0
29SEP26 520.00 C 0.00 0.00 0.00 0.13 -0.36 28 0 600 0
29SEP26 530.00 C 0.00 0.00 0.00 0.09 -0.30 28 0 411 0
29SEP26 540.00 C 0.00 0.00 0.00 0.07 -0.27 28 0 304 0
29SEP26 550.00 C 0.00 0.00 0.00 0.05 -0.23 29 0 554 0
29SEP26 560.00 C 0.00 0.00 0.00 0.04 -0.19 29 0 246 0
29SEP26 570.00 C 0.00 0.00 0.00 0.03 -0.17 30 0 557 0
29SEP26 580.00 C 0.00 0.00 0.00 0.02 -0.15 30 0 663 0
29SEP26 590.00 C 0.00 0.00 0.00 0.01 -0.14 29 0 350 0
29SEP26 600.00 C 0.00 0.00 0.00 0.01 -0.12 30 0 748 0
29SEP26 610.00 C 0.00 0.00 0.00 0.01 -0.10 31 0 35 0
29SEP26 620.00 C 0.00 0.00 0.00 0.01 -0.09 32 0 60 0
29SEP26 630.00 C 0.00 0.00 0.00 0.01 -0.08 33 0 70 0
29OCT26 270.00 C 0.00 0.00 0.00 108.87 +3.01 41 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 103.89 +3.05 39 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 99.55 +3.51 41 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 94.67 +3.57 39 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 89.02 +2.74 34 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 84.21 +2.72 33 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 79.43 +2.68 32 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 70.00 +2.49 30 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 59.68 +1.26 26 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 50.98 +1.16 25 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 42.84 +1.00 25 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 35.39 +0.80 25 0 30 0
29OCT26 360.00 C 0.00 0.00 0.00 28.70 +0.93 25 0 60 0
29OCT26 370.00 C 0.00 0.00 0.00 22.97 +0.93 24 0 214 0
29OCT26 380.00 C 18.79 18.92 17.94 18.02 +0.72 24 63 273 +33
29OCT26 390.00 C 0.00 0.00 0.00 13.96 +0.54 24 0 144 0
29OCT26 400.00 C 11.15 11.15 11.15 10.70 +0.32 24 21 210 0
29OCT26 410.00 C 0.00 0.00 0.00 8.19 +0.22 24 0 93 0
29OCT26 420.00 C 6.72 6.72 6.58 6.17 +0.12 24 137 187 +137
29OCT26 430.00 C 4.98 4.98 4.98 4.53 -0.07 24 45 85 +45
29OCT26 440.00 C 3.90 3.90 3.67 3.28 -0.28 24 100 130 +100
29OCT26 450.00 C 2.96 2.96 2.84 2.32 -0.29 24 40 117 +40
29OCT26 460.00 C 0.00 0.00 0.00 1.64 -0.29 24 0 10 0
29OCT26 470.00 C 0.00 0.00 0.00 1.16 -0.24 24 0 0 0
29OCT26 480.00 C 1.53 1.53 1.53 0.80 -0.31 24 8 8 +8
29OCT26 490.00 C 0.00 0.00 0.00 0.54 -0.37 24 0 166 0
30DEC26 200.00 C 0.00 0.00 0.00 178.38 +2.94 58 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 173.42 +2.97 56 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 168.36 +2.90 54 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 163.42 +2.95 52 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 158.48 +3.00 50 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 153.60 +3.11 49 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 148.57 +3.00 47 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 143.56 +3.03 45 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 138.62 +3.04 44 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 133.60 +3.00 42 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 128.67 +2.94 40 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 123.69 +3.01 38 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 118.75 +2.86 37 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 113.75 +2.75 35 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 108.87 +2.81 34 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 103.93 +2.75 33 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 99.71 +3.29 34 0 5 0
30DEC26 285.00 C 0.00 0.00 0.00 94.67 +2.78 32 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 89.65 +2.48 30 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 85.04 +2.42 30 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 81.17 +3.01 31 0 3 0
30DEC26 310.00 C 0.00 0.00 0.00 72.36 +3.07 30 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 62.52 +1.58 27 0 6 0
30DEC26 330.00 C 0.00 0.00 0.00 54.64 +1.49 26 0 2 0
30DEC26 340.00 C 48.02 48.02 48.02 47.36 +1.34 26 2 355 +2
30DEC26 350.00 C 0.00 0.00 0.00 41.83 +2.50 27 0 91 0
30DEC26 360.00 C 0.00 0.00 0.00 34.64 +1.27 25 0 302 0
30DEC26 370.00 C 0.00 0.00 0.00 29.07 +0.99 25 0 689 0
30DEC26 380.00 C 24.74 24.74 24.74 24.30 +0.85 25 1 1,168 +1
30DEC26 390.00 C 0.00 0.00 0.00 20.18 +0.70 25 0 844 0
30DEC26 400.00 C 16.71 17.11 16.51 16.73 +0.63 25 360 3,131 +300
30DEC26 410.00 C 0.00 0.00 0.00 13.78 +0.52 25 0 3,398 0
30DEC26 420.00 C 11.58 11.58 11.58 11.31 +0.41 25 32 4,169 -32
30DEC26 430.00 C 8.90 8.90 8.90 9.28 +0.33 25 1 1,376 +1
30DEC26 440.00 C 7.65 7.65 7.65 7.65 +0.31 26 30 978 +11
30DEC26 450.00 C 6.26 6.40 6.26 6.28 +0.27 26 42 1,789 +42
30DEC26 460.00 C 0.00 0.00 0.00 5.14 +0.37 26 0 4,366 0
30DEC26 470.00 C 0.00 0.00 0.00 4.23 +0.38 26 0 709 0
30DEC26 480.00 C 0.00 0.00 0.00 3.36 +0.31 26 0 420 0
30DEC26 490.00 C 0.00 0.00 0.00 2.77 +0.35 26 0 292 0
30DEC26 500.00 C 0.00 0.00 0.00 2.20 +0.34 27 100 1,108 +100
30DEC26 510.00 C 0.00 0.00 0.00 1.81 +0.35 27 0 647 0
30DEC26 520.00 C 0.00 0.00 0.00 1.42 +0.27 27 0 641 0
30DEC26 530.00 C 0.00 0.00 0.00 1.18 +0.28 27 0 214 0
30DEC26 540.00 C 1.65 1.65 1.65 0.94 +0.23 27 30 346 -30
30DEC26 550.00 C 0.00 0.00 0.00 0.74 +0.19 27 0 313 0
30DEC26 560.00 C 0.00 0.00 0.00 0.60 +0.17 27 0 503 0
30DEC26 570.00 C 0.00 0.00 0.00 0.48 +0.14 27 0 74 0
30DEC26 580.00 C 0.00 0.00 0.00 0.40 +0.14 28 0 100 0
30DEC26 590.00 C 0.00 0.00 0.00 0.31 +0.10 28 0 220 0
30DEC26 600.00 C 0.00 0.00 0.00 0.26 +0.11 28 100 562 +100
30DEC26 610.00 C 0.00 0.00 0.00 0.21 +0.09 28 0 130 0
30DEC26 620.00 C 0.00 0.00 0.00 0.17 +0.07 28 0 34 0
30DEC26 630.00 C 0.00 0.00 0.00 0.14 +0.05 28 0 118 0
30MAR27 200.00 C 0.00 0.00 0.00 178.38 +2.94 47 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 173.42 +2.97 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 168.39 +2.93 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 163.42 +2.95 42 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 158.53 +3.05 41 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 153.60 +3.11 39 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 148.57 +3.00 38 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 143.57 +3.04 36 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 138.62 +3.04 35 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 133.70 +2.95 34 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 129.08 +3.10 33 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 124.40 +2.96 33 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 120.05 +3.17 33 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 115.47 +3.11 33 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 111.02 +3.19 32 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 106.60 +3.31 32 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 102.13 +3.28 31 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 97.70 +3.23 31 0 2 0
30MAR27 290.00 C 0.00 0.00 0.00 93.35 +3.01 30 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 89.05 +3.14 30 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 84.94 +3.01 29 0 6 0
30MAR27 310.00 C 0.00 0.00 0.00 76.33 +2.75 28 0 90 0
30MAR27 320.00 C 0.00 0.00 0.00 68.06 +1.71 27 0 158 0
30MAR27 330.00 C 0.00 0.00 0.00 60.21 +0.76 26 0 150 0
30MAR27 340.00 C 53.53 53.53 53.16 53.84 +0.95 26 60 824 +30
30MAR27 350.00 C 0.00 0.00 0.00 47.71 +0.88 26 0 413 0
30MAR27 360.00 C 0.00 0.00 0.00 41.02 +0.94 25 0 856 0
30MAR27 370.00 C 36.09 36.09 35.72 35.55 +0.53 25 120 1,165 +90
30MAR27 380.00 C 31.33 31.33 31.33 31.06 +0.44 25 12 1,119 0
30MAR27 390.00 C 0.00 0.00 0.00 27.12 +0.40 25 0 391 0
30MAR27 400.00 C 0.00 0.00 0.00 23.70 +0.46 25 0 2,918 0
30MAR27 410.00 C 20.14 20.16 20.14 20.63 +0.42 25 22 3,527 0
30MAR27 420.00 C 0.00 0.00 0.00 17.91 +0.48 25 0 2,581 0
30MAR27 430.00 C 0.00 0.00 0.00 15.56 +0.44 26 0 392 0
30MAR27 440.00 C 12.71 12.71 12.71 13.46 +0.50 26 50 317 0
30MAR27 450.00 C 0.00 0.00 0.00 11.64 +0.44 26 0 624 0
30MAR27 460.00 C 0.00 0.00 0.00 10.07 +0.49 26 0 191 0
30MAR27 470.00 C 0.00 0.00 0.00 8.65 +0.43 26 0 382 0
30MAR27 480.00 C 0.00 0.00 0.00 7.52 +0.48 26 0 362 0
30MAR27 490.00 C 0.00 0.00 0.00 6.39 +0.22 27 0 631 0
30MAR27 500.00 C 0.00 0.00 0.00 5.59 +0.28 27 0 298 0
30MAR27 510.00 C 0.00 0.00 0.00 4.96 +0.50 27 0 368 0
30MAR27 520.00 C 0.00 0.00 0.00 4.38 +0.52 27 0 166 0
30MAR27 530.00 C 0.00 0.00 0.00 3.82 +0.54 28 0 110 0
30MAR27 540.00 C 0.00 0.00 0.00 3.26 +0.49 28 0 121 0
30MAR27 550.00 C 0.00 0.00 0.00 2.82 +0.43 28 0 4 0
30MAR27 560.00 C 0.00 0.00 0.00 2.46 +0.44 28 0 404 0
30MAR27 570.00 C 0.00 0.00 0.00 2.10 +0.38 28 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 1.82 +0.34 28 0 164 0
30MAR27 590.00 C 0.00 0.00 0.00 1.60 +0.36 28 0 101 0
30MAR27 600.00 C 0.00 0.00 0.00 1.38 +0.32 28 0 74 0
30MAR27 610.00 C 0.00 0.00 0.00 1.18 +0.26 29 0 224 0
30MAR27 620.00 C 0.00 0.00 0.00 1.05 +0.28 29 0 134 0
30MAR27 630.00 C 0.00 0.00 0.00 0.91 +0.26 29 0 177 0
29JUN27 270.00 C 0.00 0.00 0.00 111.69 +2.93 26 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 107.32 +2.97 26 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 103.02 +2.71 26 0 1 0
29JUN27 285.00 C 0.00 0.00 0.00 98.56 +2.47 25 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 94.76 +3.00 26 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 90.66 +2.90 25 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 86.23 -1.48 25 0 11 0
29JUN27 310.00 C 0.00 0.00 0.00 78.59 +2.55 25 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 71.09 +1.94 24 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 63.70 +1.01 24 0 1 0
29JUN27 340.00 C 0.00 0.00 0.00 57.44 +0.71 24 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 51.67 -0.87 24 0 0 0
29JUN27 360.00 C 45.00 45.00 45.00 46.50 +0.59 24 30 130 +30
29JUN27 370.00 C 0.00 0.00 0.00 41.47 +0.50 24 0 28 0
29JUN27 380.00 C 0.00 0.00 0.00 37.17 +0.48 25 0 215 0
29JUN27 390.00 C 0.00 0.00 0.00 32.91 +0.38 25 0 117 0
29JUN27 400.00 C 27.80 28.50 27.80 29.71 +0.58 25 2 94 0
29JUN27 410.00 C 0.00 0.00 0.00 26.52 +0.74 25 0 163 0
29JUN27 420.00 C 22.38 22.38 22.38 23.94 +0.88 26 60 1,617 0
29JUN27 430.00 C 20.20 20.20 20.20 21.44 +1.09 26 30 230 +30
29JUN27 440.00 C 0.00 0.00 0.00 19.28 +1.12 26 0 425 0
29JUN27 450.00 C 0.00 0.00 0.00 17.38 +1.32 26 0 190 0
29JUN27 460.00 C 0.00 0.00 0.00 15.50 +1.30 27 0 163 0
29JUN27 470.00 C 0.00 0.00 0.00 14.09 +1.46 27 0 51 0
29JUN27 480.00 C 0.00 0.00 0.00 12.71 +1.64 27 0 110 0
29JUN27 490.00 C 0.00 0.00 0.00 11.35 +1.48 27 0 35 0
29JUN27 500.00 C 0.00 0.00 0.00 10.38 +1.65 28 0 49 0
29JUN27 510.00 C 0.00 0.00 0.00 9.42 +1.56 28 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 8.47 +1.43 28 0 81 0
29JUN27 530.00 C 6.50 6.50 6.50 7.73 +1.50 28 10 309 0
TOTAL CALL 6,955 191,350 +2,402
10JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 103 0 0 0
10JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
10JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
10JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
10JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
10JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
10JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
10JUL26 310.00 P 0.01 0.01 0.01 0.01 0.00 63 200 200 +200
10JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 53 0 10 0
10JUL26 330.00 P 0.00 0.00 0.00 0.03 0.00 49 0 155 0
10JUL26 340.00 P 0.13 0.13 0.10 0.07 -0.04 43 4 99 0
10JUL26 350.00 P 0.21 0.24 0.21 0.20 -0.16 38 35 230 +30
10JUL26 360.00 P 0.57 0.57 0.55 0.65 -0.43 34 55 475 0
10JUL26 370.00 P 2.00 2.51 1.63 2.05 -1.06 29 493 1,039 +293
10JUL26 380.00 P 5.30 7.04 5.00 5.89 -2.01 24 181 225 +113
10JUL26 390.00 P 0.00 0.00 0.00 13.61 -2.46 16 0 0 0
10JUL26 400.00 P 0.00 0.00 0.00 23.60 -1.56 0 0 0 0
10JUL26 410.00 P 0.00 0.00 0.00 33.60 -1.41 0 0 0 0
10JUL26 420.00 P 0.00 0.00 0.00 43.60 -1.40 0 0 0 0
10JUL26 430.00 P 0.00 0.00 0.00 53.60 -1.40 0 0 0 0
10JUL26 440.00 P 0.00 0.00 0.00 63.60 -1.40 0 0 0 0
10JUL26 450.00 P 0.00 0.00 0.00 73.60 -2.32 0 0 0 0
10JUL26 460.00 P 0.00 0.00 0.00 83.60 -2.32 0 0 0 0
10JUL26 470.00 P 0.00 0.00 0.00 93.60 -2.32 0 0 0 0
10JUL26 480.00 P 0.00 0.00 0.00 103.60 -2.32 0 0 0 0
10JUL26 490.00 P 0.00 0.00 0.00 113.60 -2.32 0 0 0 0
17JUL26 275.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
17JUL26 280.00 P 0.00 0.00 0.00 0.01 - 56 0 0 -
17JUL26 285.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
17JUL26 290.00 P 0.00 0.00 0.00 0.01 - 50 0 0 -
17JUL26 295.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
17JUL26 300.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
17JUL26 310.00 P 0.24 0.24 0.24 0.02 - 40 40 40 -
17JUL26 320.00 P 0.00 0.00 0.00 0.04 - 37 0 0 -
17JUL26 330.00 P 0.00 0.00 0.00 0.10 - 34 0 0 -
17JUL26 340.00 P 0.38 0.38 0.38 0.28 - 32 72 72 -
17JUL26 350.00 P 0.82 0.82 0.66 0.70 - 30 27 27 -
17JUL26 360.00 P 1.50 1.53 1.38 1.73 - 28 67 67 -
17JUL26 370.00 P 4.08 4.40 3.25 3.90 - 26 285 207 -
17JUL26 380.00 P 7.09 7.09 7.09 7.96 - 23 2 2 -
17JUL26 390.00 P 13.49 13.49 13.49 14.86 - 22 13 13 -
17JUL26 400.00 P 0.00 0.00 0.00 24.06 - 25 0 0 -
17JUL26 410.00 P 0.00 0.00 0.00 33.65 - 25 0 0 -
17JUL26 420.00 P 0.00 0.00 0.00 43.60 - 0 0 0 -
17JUL26 430.00 P 0.00 0.00 0.00 53.60 - 0 0 0 -
17JUL26 440.00 P 0.00 0.00 0.00 63.60 - 0 0 0 -
17JUL26 450.00 P 0.00 0.00 0.00 73.60 - 0 0 0 -
17JUL26 460.00 P 0.00 0.00 0.00 83.60 - 0 0 0 -
17JUL26 470.00 P 0.00 0.00 0.00 93.60 - 0 0 0 -
17JUL26 480.00 P 0.00 0.00 0.00 103.60 - 0 0 0 -
17JUL26 490.00 P 0.00 0.00 0.00 113.60 - 0 0 0 -
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 47 0 15 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 44 0 15 0
30JUL26 270.00 P 0.00 0.00 0.00 0.02 +0.01 45 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.03 +0.02 44 0 39 0
30JUL26 280.00 P 0.00 0.00 0.00 0.04 +0.03 43 0 21 0
30JUL26 285.00 P 0.00 0.00 0.00 0.05 +0.04 42 0 41 0
30JUL26 290.00 P 0.00 0.00 0.00 0.07 +0.06 41 0 206 0
30JUL26 295.00 P 0.00 0.00 0.00 0.09 +0.07 39 0 42 0
30JUL26 300.00 P 0.00 0.00 0.00 0.12 +0.09 38 0 890 0
30JUL26 310.00 P 0.00 0.00 0.00 0.22 +0.15 36 0 490 0
30JUL26 320.00 P 0.40 0.40 0.40 0.38 +0.20 34 12 732 0
30JUL26 330.00 P 0.70 0.70 0.59 0.70 +0.24 32 39 1,230 +33
30JUL26 340.00 P 0.96 0.96 0.96 1.26 +0.22 30 5 1,411 0
30JUL26 350.00 P 1.70 1.81 1.58 2.19 +0.02 28 50 2,585 -45
30JUL26 360.00 P 3.20 3.69 3.00 3.79 -0.34 26 183 2,131 +74
30JUL26 370.00 P 6.25 6.38 5.50 6.37 -0.96 24 81 3,415 -8
30JUL26 380.00 P 10.91 10.91 10.23 10.33 -1.86 22 100 2,958 +30
30JUL26 390.00 P 16.50 16.70 15.40 16.70 -1.99 22 98 5,504 -36
30JUL26 400.00 P 24.00 27.39 24.00 25.05 -1.66 23 32 5,892 -32
30JUL26 410.00 P 0.00 0.00 0.00 34.03 -1.94 23 2 2,816 -2
30JUL26 420.00 P 0.00 0.00 0.00 43.64 -2.25 23 0 1,146 0
30JUL26 430.00 P 53.67 53.87 53.67 53.60 -1.40 0 44 348 0
30JUL26 440.00 P 0.00 0.00 0.00 63.60 -1.40 0 0 60 0
30JUL26 450.00 P 73.15 73.15 73.15 73.60 -2.32 0 1 1 0
30JUL26 460.00 P 0.00 0.00 0.00 83.60 -2.32 0 0 0 0
30JUL26 470.00 P 0.00 0.00 0.00 93.60 -2.32 0 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 103.60 -2.32 0 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 113.60 -2.32 0 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 123.60 -2.31 0 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 133.60 -2.31 0 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 143.60 -2.31 0 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 153.60 -2.32 0 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 163.60 -2.32 0 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 173.60 -2.32 0 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 183.60 -2.31 0 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 193.60 -2.31 0 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 203.60 -2.31 0 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 213.60 -2.31 0 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 223.60 -2.31 0 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 233.60 -2.31 0 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 243.60 -2.31 0 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 253.60 -2.31 0 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 39 0 250 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 250.00 P 0.20 0.20 0.20 0.01 0.00 34 10 10 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 33 0 10 0
28AUG26 260.00 P 0.15 0.15 0.15 0.01 0.00 31 5 5 +5
28AUG26 265.00 P 0.00 0.00 0.00 0.02 0.00 32 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.03 0.00 31 0 150 0
28AUG26 275.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.07 0.00 31 0 34 0
28AUG26 285.00 P 0.00 0.00 0.00 0.10 0.00 30 0 30 0
28AUG26 290.00 P 0.00 0.00 0.00 0.15 0.00 30 0 30 0
28AUG26 295.00 P 0.00 0.00 0.00 0.21 -0.01 30 0 435 0
28AUG26 300.00 P 0.70 0.70 0.70 0.29 -0.02 29 10 460 0
28AUG26 310.00 P 1.08 1.08 1.08 0.57 -0.04 29 30 1,435 +30
28AUG26 320.00 P 1.43 1.43 1.30 1.04 -0.09 28 120 409 +10
28AUG26 330.00 P 1.98 2.04 1.98 1.80 -0.15 27 10 919 -2
28AUG26 340.00 P 3.09 3.09 2.80 2.93 -0.38 27 103 1,556 +70
28AUG26 350.00 P 4.82 4.82 4.45 4.55 -0.75 26 68 8,381 -17
28AUG26 360.00 P 6.99 7.20 6.73 6.98 -0.93 25 281 4,375 -148
28AUG26 370.00 P 10.80 10.83 9.69 10.29 -1.54 24 122 2,379 +83
28AUG26 380.00 P 14.20 15.00 14.00 14.80 -1.63 23 51 3,870 +40
28AUG26 390.00 P 19.86 21.01 19.86 20.63 -1.93 23 163 3,161 +156
28AUG26 400.00 P 0.00 0.00 0.00 28.19 -1.47 24 0 2,319 0
28AUG26 410.00 P 36.02 36.14 36.00 36.14 -1.55 24 121 1,775 +62
28AUG26 420.00 P 0.00 0.00 0.00 44.79 -1.58 24 0 4,149 0
28AUG26 430.00 P 0.00 0.00 0.00 54.03 -2.38 24 0 1,069 0
28AUG26 440.00 P 0.00 0.00 0.00 63.67 -1.48 24 0 114 0
28AUG26 450.00 P 0.00 0.00 0.00 73.60 -2.32 0 0 110 0
28AUG26 460.00 P 0.00 0.00 0.00 83.60 -2.32 0 0 60 0
28AUG26 470.00 P 0.00 0.00 0.00 93.60 -2.32 0 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 103.60 -2.32 0 0 0 0
28AUG26 490.00 P 0.00 0.00 0.00 113.60 -2.32 0 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 123.60 -2.32 0 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 133.60 -2.32 0 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 143.60 -2.32 0 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 153.60 -2.32 0 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 163.60 -2.32 0 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 173.60 -2.32 0 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 183.60 -2.31 0 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 193.60 -2.31 0 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 203.60 -2.31 0 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 213.60 -2.31 0 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 223.60 -2.31 0 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 233.60 -2.31 0 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 243.60 -2.31 0 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 253.60 -2.31 0 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
29SEP26 205.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.01 0.00 34 0 60 0
29SEP26 225.00 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 0.03 +0.02 29 0 15 0
29SEP26 255.00 P 0.00 0.00 0.00 0.04 +0.02 28 0 3 0
29SEP26 260.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 200 0
29SEP26 265.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.12 +0.03 28 0 2 0
29SEP26 275.00 P 0.00 0.00 0.00 0.17 +0.04 27 0 90 0
29SEP26 280.00 P 0.93 0.93 0.93 0.24 +0.03 27 2 71 -2
29SEP26 285.00 P 0.00 0.00 0.00 0.33 +0.04 27 0 247 0
29SEP26 290.00 P 1.21 1.22 1.21 0.47 +0.04 27 2 310 -2
29SEP26 295.00 P 0.00 0.00 0.00 0.64 +0.04 27 0 230 0
29SEP26 300.00 P 0.00 0.00 0.00 0.85 +0.03 27 0 811 0
29SEP26 310.00 P 0.00 0.00 0.00 1.49 -0.01 26 0 1,122 0
29SEP26 320.00 P 3.18 3.18 2.98 2.50 -0.07 26 12 4,567 +12
29SEP26 330.00 P 4.42 4.42 4.05 3.97 -0.18 26 115 4,459 -70
29SEP26 340.00 P 6.11 6.40 5.89 6.01 -0.34 25 32 2,312 -15
29SEP26 350.00 P 9.07 9.07 8.44 8.47 -0.82 25 12 4,953 +2
29SEP26 360.00 P 11.80 11.80 11.80 11.77 -1.27 24 9 3,661 0
29SEP26 370.00 P 16.58 16.58 15.64 16.05 -1.54 24 121 6,372 -1
29SEP26 380.00 P 20.90 21.31 20.80 21.39 -1.85 24 32 4,289 -1
29SEP26 390.00 P 27.00 27.73 27.00 27.73 -1.88 24 112 5,813 -78
29SEP26 400.00 P 36.02 36.03 33.00 35.31 -2.90 24 94 4,731 +90
29SEP26 410.00 P 0.00 0.00 0.00 43.20 -1.94 25 2 4,295 0
29SEP26 420.00 P 50.00 50.00 50.00 51.61 -2.05 25 1 3,800 -1
29SEP26 430.00 P 0.00 0.00 0.00 60.42 -2.50 25 0 814 0
29SEP26 440.00 P 0.00 0.00 0.00 69.56 -2.81 25 0 1,806 0
29SEP26 450.00 P 0.00 0.00 0.00 79.14 -2.76 26 0 404 0
29SEP26 460.00 P 0.00 0.00 0.00 88.49 -3.03 26 0 291 0
29SEP26 470.00 P 0.00 0.00 0.00 98.47 -2.84 28 0 401 0
29SEP26 480.00 P 0.00 0.00 0.00 107.83 -3.27 26 0 613 0
29SEP26 490.00 P 0.00 0.00 0.00 117.84 -2.96 28 0 421 0
29SEP26 500.00 P 0.00 0.00 0.00 127.71 -3.10 29 0 496 0
29SEP26 510.00 P 0.00 0.00 0.00 137.80 -2.98 32 0 790 0
29SEP26 520.00 P 0.00 0.00 0.00 147.44 -3.21 29 0 87 0
29SEP26 530.00 P 0.00 0.00 0.00 157.50 -3.10 33 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 167.22 -3.33 27 0 33 0
29SEP26 550.00 P 0.00 0.00 0.00 177.24 -3.26 32 0 149 0
29SEP26 560.00 P 0.00 0.00 0.00 187.18 -3.27 33 0 8 0
29SEP26 570.00 P 0.00 0.00 0.00 197.07 -3.32 30 0 70 0
29SEP26 580.00 P 0.00 0.00 0.00 206.91 -3.43 0 0 48 0
29SEP26 590.00 P 0.00 0.00 0.00 217.12 -3.15 39 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 227.15 -3.08 42 0 30 0
29SEP26 610.00 P 0.00 0.00 0.00 236.93 -3.24 38 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 246.82 -3.30 33 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 256.99 -3.07 45 0 0 0
29OCT26 270.00 P 1.03 1.03 1.03 0.30 +0.04 27 10 10 +10
29OCT26 275.00 P 0.00 0.00 0.00 0.43 +0.07 27 0 63 0
29OCT26 280.00 P 0.00 0.00 0.00 0.56 +0.06 27 0 34 0
29OCT26 285.00 P 0.00 0.00 0.00 0.75 +0.05 27 0 2 0
29OCT26 290.00 P 1.78 1.78 1.78 0.97 +0.05 27 2 2 +2
29OCT26 295.00 P 2.11 2.11 2.11 1.27 +0.04 26 1 6 +1
29OCT26 300.00 P 2.32 2.32 2.32 1.59 +0.03 26 2 173 +2
29OCT26 310.00 P 3.15 3.18 3.15 2.52 -0.02 26 51 210 0
29OCT26 320.00 P 4.25 4.25 4.13 3.85 -0.11 26 32 184 +32
29OCT26 330.00 P 0.00 0.00 0.00 5.66 -0.23 26 0 52 0
29OCT26 340.00 P 8.44 8.44 7.70 7.82 -0.62 25 171 134 +111
29OCT26 350.00 P 10.41 10.71 10.41 10.60 -1.04 25 52 186 +19
29OCT26 360.00 P 0.00 0.00 0.00 14.19 -1.21 24 0 257 0
29OCT26 370.00 P 17.91 17.91 17.91 18.58 -1.43 24 24 29 +24
29OCT26 380.00 P 0.00 0.00 0.00 23.86 -1.72 24 0 65 0
29OCT26 390.00 P 0.00 0.00 0.00 29.97 -1.57 24 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 37.15 -1.41 24 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 44.67 -1.51 24 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 52.73 -1.56 24 0 42 0
29OCT26 430.00 P 0.00 0.00 0.00 61.24 -1.68 24 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 70.11 -3.08 24 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 79.50 -2.97 25 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 88.96 -2.96 25 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 98.47 -3.08 25 0 0 0
29OCT26 480.00 P 0.00 0.00 0.00 108.02 -3.25 25 0 0 0
29OCT26 490.00 P 0.00 0.00 0.00 117.98 -3.07 26 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 0.03 +0.02 31 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 0.04 +0.03 30 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 0.06 +0.04 30 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 0.08 +0.05 30 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 0.11 +0.06 30 0 60 0
30DEC26 225.00 P 0.00 0.00 0.00 0.14 +0.07 30 0 90 0
30DEC26 230.00 P 0.00 0.00 0.00 0.20 +0.10 30 0 211 0
30DEC26 235.00 P 0.00 0.00 0.00 0.25 +0.11 29 0 35 0
30DEC26 240.00 P 0.00 0.00 0.00 0.33 +0.14 29 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 0.41 +0.15 29 0 110 0
30DEC26 250.00 P 0.00 0.00 0.00 0.56 +0.22 29 0 360 0
30DEC26 255.00 P 0.00 0.00 0.00 0.69 +0.23 29 0 79 0
30DEC26 260.00 P 0.00 0.00 0.00 0.88 +0.29 29 0 189 0
30DEC26 265.00 P 0.00 0.00 0.00 1.09 +0.32 29 0 30 0
30DEC26 270.00 P 0.00 0.00 0.00 1.33 +0.35 28 0 13 0
30DEC26 275.00 P 0.00 0.00 0.00 1.64 +0.40 28 0 22 0
30DEC26 280.00 P 0.00 0.00 0.00 1.96 +0.35 28 0 310 0
30DEC26 285.00 P 0.00 0.00 0.00 2.39 +0.42 28 0 134 0
30DEC26 290.00 P 3.23 3.23 3.23 2.85 +0.40 28 2 549 -2
30DEC26 295.00 P 0.00 0.00 0.00 3.38 +0.44 28 0 561 0
30DEC26 300.00 P 4.23 4.23 4.23 4.02 +0.41 27 50 5,673 +50
30DEC26 310.00 P 5.46 5.46 5.46 5.40 +0.28 27 4 3,360 0
30DEC26 320.00 P 0.00 0.00 0.00 6.94 -0.12 26 0 1,840 0
30DEC26 330.00 P 0.00 0.00 0.00 9.10 -0.38 26 0 1,698 0
30DEC26 340.00 P 0.00 0.00 0.00 11.82 -0.57 25 0 1,762 0
30DEC26 350.00 P 14.15 14.15 14.15 15.01 -0.70 25 6 1,713 -6
30DEC26 360.00 P 18.42 18.50 18.35 18.70 -1.00 25 141 1,909 +31
30DEC26 370.00 P 0.00 0.00 0.00 23.06 -1.34 24 0 1,780 0
30DEC26 380.00 P 28.53 28.94 28.53 28.30 -1.50 24 129 2,728 0
30DEC26 390.00 P 0.00 0.00 0.00 34.22 -1.84 24 0 1,596 0
30DEC26 400.00 P 40.00 40.80 40.00 40.87 -1.76 24 3 2,091 -3
30DEC26 410.00 P 0.00 0.00 0.00 48.76 -0.97 25 0 2,376 0
30DEC26 420.00 P 0.00 0.00 0.00 58.18 -1.02 27 0 3,463 0
30DEC26 430.00 P 0.00 0.00 0.00 64.54 -1.01 25 0 1,692 0
30DEC26 440.00 P 0.00 0.00 0.00 70.82 -4.25 22 0 1,322 0
30DEC26 450.00 P 0.00 0.00 0.00 79.50 -4.52 21 0 1,165 0
30DEC26 460.00 P 0.00 0.00 0.00 90.25 -2.98 25 0 420 0
30DEC26 470.00 P 0.00 0.00 0.00 99.62 -2.93 25 0 96 0
30DEC26 480.00 P 0.00 0.00 0.00 109.05 -2.97 25 0 373 0
30DEC26 490.00 P 0.00 0.00 0.00 118.62 -2.99 26 0 392 0
30DEC26 500.00 P 0.00 0.00 0.00 128.39 -2.42 26 0 560 0
30DEC26 510.00 P 0.00 0.00 0.00 138.01 -3.06 26 0 408 0
30DEC26 520.00 P 0.00 0.00 0.00 147.85 -3.07 27 0 30 0
30DEC26 530.00 P 0.00 0.00 0.00 157.83 -2.96 28 0 31 0
30DEC26 540.00 P 0.00 0.00 0.00 167.42 -3.27 26 0 0 0
30DEC26 550.00 P 0.00 0.00 0.00 177.53 -3.08 29 0 30 0
30DEC26 560.00 P 0.00 0.00 0.00 187.46 -3.09 30 0 0 0
30DEC26 570.00 P 0.00 0.00 0.00 197.16 -3.32 27 0 30 0
30DEC26 580.00 P 0.00 0.00 0.00 207.10 -3.31 28 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 217.27 -3.08 32 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 227.21 -3.07 33 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 236.93 -3.29 30 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 246.86 -3.31 30 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 256.99 -3.12 35 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 160 0
30MAR27 205.00 P 0.00 0.00 0.00 0.11 +0.02 28 0 30 0
30MAR27 210.00 P 0.00 0.00 0.00 0.15 +0.03 28 0 62 0
30MAR27 215.00 P 0.00 0.00 0.00 0.20 +0.03 27 0 42 0
30MAR27 220.00 P 0.00 0.00 0.00 0.27 +0.04 28 0 160 0
30MAR27 225.00 P 0.00 0.00 0.00 0.35 +0.04 27 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.46 +0.06 27 0 180 0
30MAR27 235.00 P 0.00 0.00 0.00 0.60 +0.08 27 0 120 0
30MAR27 240.00 P 0.00 0.00 0.00 0.75 +0.09 27 0 93 0
30MAR27 245.00 P 0.00 0.00 0.00 0.94 +0.10 27 0 110 0
30MAR27 250.00 P 2.63 2.63 2.63 1.17 +0.11 27 30 162 0
30MAR27 255.00 P 0.00 0.00 0.00 1.42 +0.13 27 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.75 +0.13 27 0 10 0
30MAR27 265.00 P 0.00 0.00 0.00 2.09 +0.14 27 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 2.53 +0.16 27 0 19 0
30MAR27 275.00 P 0.00 0.00 0.00 3.01 +0.16 27 0 26 0
30MAR27 280.00 P 5.00 5.00 5.00 3.51 +0.07 27 1 183 0
30MAR27 285.00 P 0.00 0.00 0.00 4.19 +0.06 27 0 105 0
30MAR27 290.00 P 0.00 0.00 0.00 4.87 +0.05 27 0 219 0
30MAR27 295.00 P 0.00 0.00 0.00 5.62 +0.02 27 0 139 0
30MAR27 300.00 P 0.00 0.00 0.00 6.54 0.00 27 0 319 0
30MAR27 310.00 P 0.00 0.00 0.00 8.52 -0.07 27 0 312 0
30MAR27 320.00 P 11.50 11.50 11.50 10.95 -0.13 27 1 494 0
30MAR27 330.00 P 14.28 14.28 14.28 13.87 -0.25 26 2 348 0
30MAR27 340.00 P 17.70 17.70 17.70 17.14 -0.39 26 20 922 -20
30MAR27 350.00 P 20.84 21.26 20.84 21.00 -0.46 26 60 918 +60
30MAR27 360.00 P 25.94 25.94 24.95 25.36 -0.64 26 120 852 +120
30MAR27 370.00 P 0.00 0.00 0.00 30.07 -0.82 26 0 809 0
30MAR27 380.00 P 35.92 35.92 35.92 35.54 -0.91 26 30 981 0
30MAR27 390.00 P 0.00 0.00 0.00 41.67 -0.96 27 0 719 0
30MAR27 400.00 P 0.00 0.00 0.00 48.12 -1.13 27 0 3,538 0
30MAR27 410.00 P 0.00 0.00 0.00 55.22 +0.46 27 0 3,373 0
30MAR27 420.00 P 0.00 0.00 0.00 61.11 -0.88 26 0 2,274 0
30MAR27 430.00 P 0.00 0.00 0.00 70.54 -1.27 28 0 30 0
30MAR27 440.00 P 0.00 0.00 0.00 77.83 -2.15 27 0 76 0
30MAR27 450.00 P 0.00 0.00 0.00 85.80 -2.72 27 0 551 0
30MAR27 460.00 P 0.00 0.00 0.00 94.57 -2.46 28 0 71 0
30MAR27 470.00 P 0.00 0.00 0.00 103.11 -2.60 28 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 111.89 -2.68 27 0 60 0
30MAR27 490.00 P 0.00 0.00 0.00 120.86 -2.72 27 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 133.10 +1.60 32 0 645 0
30MAR27 510.00 P 0.00 0.00 0.00 138.99 -3.13 26 0 87 0
30MAR27 520.00 P 0.00 0.00 0.00 148.66 -3.02 27 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 158.27 -3.03 27 0 79 0
30MAR27 540.00 P 0.00 0.00 0.00 168.06 -3.03 27 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 177.84 -3.04 28 0 139 0
30MAR27 560.00 P 0.00 0.00 0.00 187.67 -3.06 28 0 48 0
30MAR27 570.00 P 0.00 0.00 0.00 197.64 -2.96 29 0 74 0
30MAR27 580.00 P 0.00 0.00 0.00 207.56 -2.94 30 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 217.35 -3.06 30 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 227.21 -3.12 30 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 236.95 -3.30 28 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 246.89 -3.30 28 0 0 0
30MAR27 630.00 P 0.00 0.00 0.00 256.99 -3.14 31 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 3.31 -0.16 25 0 36 0
29JUN27 275.00 P 0.00 0.00 0.00 3.91 -0.22 25 0 134 0
29JUN27 280.00 P 0.00 0.00 0.00 4.60 -0.22 25 0 192 0
29JUN27 285.00 P 0.00 0.00 0.00 5.45 -0.23 26 0 13 0
29JUN27 290.00 P 0.00 0.00 0.00 6.33 -0.31 26 0 156 0
29JUN27 295.00 P 0.00 0.00 0.00 7.29 -0.30 26 0 28 0
29JUN27 300.00 P 10.40 10.40 10.40 8.26 -0.32 26 10 338 +10
29JUN27 310.00 P 12.77 12.81 12.55 10.68 -0.41 26 123 334 +59
29JUN27 320.00 P 0.00 0.00 0.00 13.41 -0.50 26 0 660 0
29JUN27 330.00 P 0.00 0.00 0.00 16.63 -0.52 26 0 368 0
29JUN27 340.00 P 0.00 0.00 0.00 20.32 -0.63 26 0 429 0
29JUN27 350.00 P 25.36 25.36 25.00 24.34 -0.65 26 6 586 -4
29JUN27 360.00 P 0.00 0.00 0.00 29.03 -0.75 26 0 768 0
29JUN27 370.00 P 33.36 33.36 33.36 33.92 -0.85 26 72 172 +27
29JUN27 380.00 P 0.00 0.00 0.00 39.55 -0.88 26 0 145 0
29JUN27 390.00 P 0.00 0.00 0.00 45.34 -0.99 26 0 86 0
29JUN27 400.00 P 0.00 0.00 0.00 52.19 -0.78 27 0 156 0
29JUN27 410.00 P 0.00 0.00 0.00 59.17 +0.95 27 0 104 0
29JUN27 420.00 P 0.00 0.00 0.00 66.44 -0.82 27 0 56 0
29JUN27 430.00 P 0.00 0.00 0.00 73.56 -1.27 27 0 0 0
29JUN27 440.00 P 0.00 0.00 0.00 81.66 -1.26 28 0 110 0
29JUN27 450.00 P 0.00 0.00 0.00 89.56 -1.62 28 0 41 0
29JUN27 460.00 P 0.00 0.00 0.00 97.77 -1.97 28 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 106.15 -2.43 28 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 114.70 -2.58 28 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 123.53 -2.51 28 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 133.10 +0.44 29 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 141.36 -2.59 28 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 150.43 -2.60 28 0 0 0
29JUN27 530.00 P 0.00 0.00 0.00 159.53 -2.81 28 0 55 0
TOTAL PUT 4,916 198,585 +1,396
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$ 23.20
30JUL26 16.50 C 0.00 0.00 0.00 6.90 +0.66 94 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.41 +0.71 89 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.90 +0.70 81 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.39 +0.68 73 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.84 +0.60 61 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.35 +0.60 56 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.86 +0.60 51 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 3.35 +0.57 44 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 2.32 +0.44 30 0 45 0
30JUL26 22.00 C 0.00 0.00 0.00 1.49 +0.36 30 0 62 0
30JUL26 23.00 C 0.85 0.85 0.85 0.85 +0.27 30 82 36 -82
30JUL26 24.00 C 0.44 0.44 0.44 0.40 +0.14 29 2 210 0
30JUL26 25.00 C 0.00 0.00 0.00 0.18 +0.07 30 0 79 0
30JUL26 26.00 C 0.00 0.00 0.00 0.07 +0.03 30 0 46 0
30JUL26 27.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 109 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 32 0 82 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 37 0 18 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 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 60 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.90 +0.64 60 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.41 +0.64 56 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.95 +0.67 55 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.44 +0.65 50 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.90 +0.59 42 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.38 +0.55 37 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 3.86 +0.49 31 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.37 +0.45 28 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.50 +0.39 28 0 15 0
28AUG26 22.00 C 0.00 0.00 0.00 1.75 +0.34 28 0 64 0
28AUG26 23.00 C 0.00 0.00 0.00 1.15 +0.28 28 0 45 0
28AUG26 24.00 C 0.62 0.62 0.62 0.69 +0.18 27 2 62 0
28AUG26 25.00 C 0.41 0.41 0.41 0.39 +0.11 27 1 65 0
28AUG26 26.00 C 0.19 0.19 0.19 0.22 +0.07 28 25 41 -25
28AUG26 27.00 C 0.00 0.00 0.00 0.11 +0.03 28 0 15 0
28AUG26 28.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 25 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 28 0 36 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 31 0 35 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 40 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 45 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 6.96 +0.63 58 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.41 +0.57 50 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.95 +0.59 49 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.44 +0.56 44 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 4.90 +0.49 38 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.47 +0.60 39 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 3.87 +0.46 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 3.41 +0.43 27 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 2.57 +0.37 28 0 311 0
29SEP26 22.00 C 0.00 0.00 0.00 1.90 +0.37 29 0 110 0
29SEP26 23.00 C 0.00 0.00 0.00 1.29 +0.27 29 0 60 0
29SEP26 24.00 C 0.84 0.84 0.83 0.83 +0.20 28 16 190 0
29SEP26 25.00 C 0.00 0.00 0.00 0.52 +0.14 28 0 45 0
29SEP26 26.00 C 0.00 0.00 0.00 0.31 +0.08 28 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 0.17 +0.04 28 0 224 0
29SEP26 28.00 C 0.00 0.00 0.00 0.10 +0.03 28 0 230 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 +0.01 28 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.03 +0.01 29 0 14 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 27 0 1 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 42 0 2 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 6.99 +0.66 55 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.48 +0.64 51 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 5.97 +0.61 46 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.46 +0.58 42 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 4.96 +0.55 39 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.47 +0.55 36 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 3.99 +0.57 33 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 3.42 +0.43 26 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 2.60 +0.36 27 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 1.95 +0.36 28 0 0 0
29OCT26 23.00 C 1.38 1.38 1.38 1.36 +0.27 27 15 25 +15
29OCT26 24.00 C 0.92 0.92 0.92 0.91 +0.21 27 15 60 +15
29OCT26 25.00 C 0.00 0.00 0.00 0.60 +0.14 27 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.38 +0.09 27 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.23 +0.06 27 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.14 +0.04 27 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.09 +0.03 27 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.05 +0.01 27 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.01 - 25 0 0 -
30DEC26 16.50 C 0.00 0.00 0.00 6.99 +0.66 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.48 +0.64 43 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 5.98 +0.62 40 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 5.47 +0.59 37 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 4.98 +0.57 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 4.50 +0.56 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.05 +0.57 30 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 3.50 +0.42 26 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 2.73 +0.38 26 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.09 +0.33 26 0 100 0
30DEC26 23.00 C 0.00 0.00 0.00 1.56 +0.23 26 0 100 0
30DEC26 24.00 C 0.00 0.00 0.00 1.16 +0.24 26 0 0 0
30DEC26 25.00 C 0.81 0.81 0.81 0.83 +0.18 26 1 1 +1
30DEC26 26.00 C 0.00 0.00 0.00 0.58 +0.13 26 0 12 0
30DEC26 27.00 C 0.00 0.00 0.00 0.41 +0.10 26 0 8 0
30DEC26 28.00 C 0.00 0.00 0.00 0.30 +0.08 26 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.20 +0.05 26 0 22 0
30DEC26 30.00 C 0.00 0.00 0.00 0.14 +0.04 26 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.09 +0.02 26 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 0.03 +0.01 27 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 0.02 +0.01 27 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30DEC26 39.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 6.99 +0.66 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 6.49 +0.61 36 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.00 +0.61 34 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 5.51 +0.50 32 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.05 +0.52 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 4.60 +0.47 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.19 +0.55 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 3.80 +0.53 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 3.01 +0.38 26 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.43 +0.34 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.94 +0.25 25 0 50 0
30MAR27 24.00 C 0.00 0.00 0.00 1.55 +0.25 26 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 1.20 +0.21 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.92 +0.16 25 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.70 +0.14 25 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.54 +0.11 25 0 2 0
30MAR27 29.00 C 0.00 0.00 0.00 0.41 +0.09 25 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.31 +0.07 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.24 +0.07 26 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.17 +0.04 26 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.13 +0.04 26 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.10 +0.03 26 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.07 +0.02 26 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.05 +0.01 26 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 0 0
30MAR27 38.00 C 0.07 0.07 0.07 0.03 +0.01 26 3 3 +3
30MAR27 39.00 C 0.00 0.00 0.00 0.02 +0.01 26 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 7.02 +0.62 34 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 6.54 +0.59 32 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.08 +0.55 31 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 5.64 +0.53 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.22 +0.49 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.82 +0.49 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.44 +0.47 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.08 +0.44 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 3.41 +0.44 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 2.80 +0.35 25 0 2 0
29JUN27 23.00 C 0.00 0.00 0.00 2.29 +0.27 25 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.89 +0.23 25 0 2 0
29JUN27 25.00 C 0.00 0.00 0.00 1.55 +0.19 25 0 10 0
29JUN27 26.00 C 0.00 0.00 0.00 1.26 +0.17 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 1.03 +0.16 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.82 +0.12 25 0 2 0
29JUN27 29.00 C 0.00 0.00 0.00 0.66 +0.10 26 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.53 +0.09 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.42 +0.07 26 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.33 +0.06 26 0 0 0
29JUN27 33.00 C 0.22 0.22 0.22 0.26 +0.05 26 5 5 +5
29JUN27 34.00 C 0.00 0.00 0.00 0.20 +0.03 26 0 0 0
TOTAL CALL 167 2,704 -68
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
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 48 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 40 0 43 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 36 0 15 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.01 32 0 109 0
30JUL26 20.00 P 0.00 0.00 0.00 0.02 -0.02 31 0 122 0
30JUL26 21.00 P 0.11 0.11 0.10 0.08 -0.06 30 95 1,504 0
30JUL26 22.00 P 0.00 0.00 0.00 0.26 -0.14 30 0 214 0
30JUL26 23.00 P 0.52 0.52 0.52 0.60 -0.28 30 80 177 +63
30JUL26 24.00 P 0.00 0.00 0.00 1.18 -0.35 30 0 678 0
30JUL26 25.00 P 0.00 0.00 0.00 1.94 -0.43 30 0 105 0
30JUL26 26.00 P 0.00 0.00 0.00 2.83 -0.48 29 0 47 0
30JUL26 27.00 P 0.00 0.00 0.00 3.80 -0.58 0 0 75 0
30JUL26 28.00 P 0.00 0.00 0.00 4.80 -0.58 0 0 28 0
30JUL26 29.00 P 0.00 0.00 0.00 5.80 -0.57 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.80 -0.58 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.80 -0.57 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.80 -0.57 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.80 -0.59 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.80 -0.57 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.80 -0.59 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.80 -0.59 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 13.80 -0.58 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 45 0
28AUG26 19.50 P 0.10 0.10 0.10 0.05 -0.03 28 4 54 -4
28AUG26 20.00 P 0.00 0.00 0.00 0.09 -0.05 28 0 147 0
28AUG26 21.00 P 0.00 0.00 0.00 0.22 -0.10 28 0 41 0
28AUG26 22.00 P 0.00 0.00 0.00 0.47 -0.18 28 0 105 0
28AUG26 23.00 P 0.89 0.89 0.77 0.85 -0.29 28 35 98 +24
28AUG26 24.00 P 0.00 0.00 0.00 1.40 -0.34 27 0 167 0
28AUG26 25.00 P 0.00 0.00 0.00 2.11 -0.40 28 0 30 0
28AUG26 26.00 P 0.00 0.00 0.00 2.93 -0.45 28 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 3.84 -0.54 28 0 75 0
28AUG26 28.00 P 0.00 0.00 0.00 4.81 -0.57 29 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.80 -0.57 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.80 -0.58 0 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.80 -0.57 0 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.80 -0.57 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.80 -0.59 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.80 -0.57 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.80 -0.59 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.80 -0.59 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.80 -0.58 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.02 -0.02 28 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.04 -0.02 29 0 15 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.03 28 0 15 0
29SEP26 18.50 P 0.00 0.00 0.00 0.09 -0.05 28 0 45 0
29SEP26 19.00 P 0.00 0.00 0.00 0.14 -0.07 28 0 40 0
29SEP26 19.50 P 0.00 0.00 0.00 0.21 -0.09 28 0 45 0
29SEP26 20.00 P 0.00 0.00 0.00 0.31 -0.11 28 0 121 0
29SEP26 21.00 P 0.00 0.00 0.00 0.57 -0.18 28 0 27 0
29SEP26 22.00 P 0.86 0.86 0.86 0.92 -0.24 27 8 120 0
29SEP26 23.00 P 1.36 1.38 1.33 1.42 -0.34 27 31 43 -13
29SEP26 24.00 P 0.00 0.00 0.00 2.05 -0.41 26 0 90 0
29SEP26 25.00 P 0.00 0.00 0.00 2.79 -0.48 25 0 84 0
29SEP26 26.00 P 0.00 0.00 0.00 3.70 -0.43 28 0 15 0
29SEP26 27.00 P 0.00 0.00 0.00 4.46 -0.58 16 0 200 0
29SEP26 28.00 P 0.00 0.00 0.00 5.42 -0.61 0 0 230 0
29SEP26 29.00 P 0.00 0.00 0.00 6.38 -0.56 0 0 15 0
29SEP26 30.00 P 0.00 0.00 0.00 7.40 -0.52 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 8.39 -0.51 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.29 -0.60 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.25 -0.63 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 11.29 -0.59 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 12.29 -0.59 0 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 13.25 -0.60 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.22 -0.62 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.26 -0.59 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 16.20 -0.63 0 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.02 -0.02 27 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.04 -0.02 27 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.06 -0.03 27 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.09 -0.04 27 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.14 -0.05 27 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.20 -0.07 27 0 30 0
29OCT26 19.50 P 0.00 0.00 0.00 0.29 -0.08 27 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.39 -0.11 27 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 0.68 -0.18 27 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.04 -0.26 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 1.54 -0.31 26 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.15 -0.41 25 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 2.88 -0.45 25 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 3.76 -0.40 26 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.50 -0.58 19 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.42 -0.61 0 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.38 -0.62 0 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.40 -0.58 0 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.39 -0.58 0 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.29 - 0 0 0 -
30DEC26 16.50 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.09 -0.02 26 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.13 -0.03 26 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.18 -0.05 26 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.25 -0.06 26 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.34 -0.07 26 0 2 0
30DEC26 19.50 P 0.00 0.00 0.00 0.45 -0.09 26 0 7 0
30DEC26 20.00 P 0.00 0.00 0.00 0.58 -0.11 26 0 2 0
30DEC26 21.00 P 0.00 0.00 0.00 0.88 -0.18 26 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 1.27 -0.26 25 0 101 0
30DEC26 23.00 P 1.75 1.75 1.75 1.77 -0.26 25 1 106 -1
30DEC26 24.00 P 0.00 0.00 0.00 2.44 -0.29 26 0 2 0
30DEC26 25.00 P 0.00 0.00 0.00 3.14 -0.34 26 0 3 0
30DEC26 26.00 P 0.00 0.00 0.00 3.91 -0.34 26 0 19 0
30DEC26 27.00 P 0.00 0.00 0.00 4.61 -0.50 22 0 19 0
30DEC26 28.00 P 0.00 0.00 0.00 5.47 -0.62 18 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 6.38 -0.67 0 0 10 0
30DEC26 30.00 P 0.00 0.00 0.00 7.40 -0.63 0 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.39 -0.62 0 0 10 0
30DEC26 32.00 P 0.00 0.00 0.00 9.29 -0.70 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.25 -0.70 0 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.29 -0.65 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.29 -0.64 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.25 -0.67 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.24 -0.66 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.26 -0.65 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 16.20 -0.70 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.14 -0.02 26 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.19 -0.02 26 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.25 -0.03 26 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.33 -0.04 26 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.42 -0.06 26 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.53 -0.07 26 0 2 0
30MAR27 19.50 P 0.00 0.00 0.00 0.66 -0.09 26 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.81 -0.10 26 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 1.12 -0.19 25 0 0 0
30MAR27 22.00 P 1.48 1.48 1.48 1.53 -0.21 25 1 8 +1
30MAR27 23.00 P 1.99 1.99 1.99 2.03 -0.24 25 2 0 -2
30MAR27 24.00 P 0.00 0.00 0.00 2.70 -0.25 26 0 15 0
30MAR27 25.00 P 0.00 0.00 0.00 3.37 -0.29 25 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 3.99 -0.38 24 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 4.76 -0.45 23 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 5.58 -0.56 21 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 6.45 -0.60 15 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 7.40 -0.64 0 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.39 -0.62 0 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.30 -0.69 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.28 -0.67 0 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.29 -0.65 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.29 -0.64 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 13.25 -0.67 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 14.24 -0.67 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 15.26 -0.65 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 16.20 -0.70 0 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.24 -0.05 26 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.31 -0.06 26 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.40 -0.06 26 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.49 -0.08 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.61 -0.09 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.74 -0.11 26 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 0.89 -0.12 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 1.05 -0.14 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 1.44 -0.17 26 0 4 0
29JUN27 22.00 P 1.93 1.93 1.93 1.90 -0.21 26 2 25 +2
29JUN27 23.00 P 0.00 0.00 0.00 2.44 -0.24 27 0 1 0
29JUN27 24.00 P 0.00 0.00 0.00 3.04 -0.29 27 0 11 0
29JUN27 25.00 P 0.00 0.00 0.00 3.69 -0.35 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 4.40 -0.41 27 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 5.10 -0.50 26 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 5.90 -0.58 26 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 6.74 -0.57 25 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 7.61 -0.59 25 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 8.51 -0.60 23 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 9.42 -0.62 0 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.35 -0.63 0 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 11.29 -0.65 0 0 0 0
TOTAL PUT 259 5,407 +70
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
10JUL26 117.50 C 0.00 0.00 0.00 34.54 -0.03 76 0 0 0
10JUL26 120.00 C 0.00 0.00 0.00 32.04 -0.03 67 0 0 0
10JUL26 122.50 C 0.00 0.00 0.00 29.54 -0.03 54 0 0 0
10JUL26 125.00 C 0.00 0.00 0.00 27.04 -0.03 0 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 24.54 -0.03 0 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 22.04 -0.03 0 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 19.55 -0.03 48 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 17.05 -0.03 41 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 14.57 -0.03 42 0 0 0
10JUL26 140.00 C 0.00 0.00 0.00 12.09 -0.04 38 0 7 0
10JUL26 142.50 C 0.00 0.00 0.00 9.65 -0.05 36 0 0 0
10JUL26 145.00 C 0.00 0.00 0.00 7.27 -0.09 33 0 65 0
10JUL26 147.50 C 0.00 0.00 0.00 4.92 -0.27 28 0 291 0
10JUL26 150.00 C 1.81 2.90 1.67 2.95 -0.25 27 191 610 +121
10JUL26 152.50 C 1.28 1.40 0.75 1.44 -0.32 26 377 347 +24
10JUL26 155.00 C 0.47 0.60 0.33 0.66 -0.28 27 126 339 -41
10JUL26 157.50 C 0.00 0.00 0.00 0.27 -0.19 28 0 115 0
10JUL26 160.00 C 0.00 0.00 0.00 0.11 -0.11 30 30 93 +10
10JUL26 162.50 C 0.00 0.00 0.00 0.04 -0.05 31 0 0 0
10JUL26 165.00 C 0.00 0.00 0.00 0.01 -0.04 31 0 151 0
10JUL26 167.50 C 0.00 0.00 0.00 0.01 -0.01 36 0 0 0
10JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
10JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
10JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
10JUL26 177.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
10JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
10JUL26 182.50 C 0.00 0.00 0.00 0.01 - 63 0 0 -
17JUL26 122.50 C 0.00 0.00 0.00 29.61 - 35 0 0 -
17JUL26 125.00 C 0.00 0.00 0.00 27.11 - 0 0 0 -
17JUL26 127.50 C 0.00 0.00 0.00 24.62 - 35 0 0 -
17JUL26 130.00 C 0.00 0.00 0.00 22.12 - 30 0 0 -
17JUL26 132.50 C 0.00 0.00 0.00 19.64 - 33 0 0 -
17JUL26 135.00 C 0.00 0.00 0.00 17.16 - 31 0 0 -
17JUL26 137.50 C 0.00 0.00 0.00 14.71 - 30 0 0 -
17JUL26 140.00 C 0.00 0.00 0.00 12.30 - 29 0 0 -
17JUL26 142.50 C 0.00 0.00 0.00 9.98 - 29 0 0 -
17JUL26 145.00 C 0.00 0.00 0.00 7.78 - 28 0 0 -
17JUL26 147.50 C 4.08 4.08 4.07 5.67 - 26 34 34 -
17JUL26 150.00 C 2.72 2.72 2.72 3.92 - 26 1 1 -
17JUL26 152.50 C 1.75 2.35 1.70 2.55 - 25 19 19 -
17JUL26 155.00 C 1.00 1.50 0.95 1.56 - 25 90 90 -
17JUL26 157.50 C 0.68 0.70 0.68 0.92 - 26 94 47 -
17JUL26 160.00 C 0.41 0.41 0.41 0.50 - 26 1 1 -
17JUL26 162.50 C 0.00 0.00 0.00 0.26 - 26 0 0 -
17JUL26 165.00 C 0.00 0.00 0.00 0.12 - 26 0 0 -
17JUL26 167.50 C 0.00 0.00 0.00 0.06 - 27 0 0 -
17JUL26 170.00 C 0.00 0.00 0.00 0.03 - 28 0 0 -
17JUL26 172.50 C 0.00 0.00 0.00 0.01 - 27 0 0 -
17JUL26 175.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
17JUL26 177.50 C 0.00 0.00 0.00 0.01 - 32 0 0 -
17JUL26 180.00 C 0.00 0.00 0.00 0.01 - 35 0 0 -
17JUL26 182.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
30JUL26 70.00 C 0.00 0.00 0.00 82.14 -0.01 92 0 50 0
30JUL26 72.50 C 0.00 0.00 0.00 79.64 -0.02 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 77.15 -0.01 85 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 74.65 -0.02 0 0 30 0
30JUL26 80.00 C 0.00 0.00 0.00 72.16 -0.02 78 0 50 0
30JUL26 82.50 C 0.00 0.00 0.00 69.66 -0.02 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 67.17 -0.02 71 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 64.67 -0.02 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 62.18 -0.02 65 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 59.68 -0.02 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 57.19 -0.02 59 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 54.69 -0.02 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 52.20 -0.02 53 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 49.58 -0.14 0 0 496 0
30JUL26 105.00 C 0.00 0.00 0.00 47.20 -0.03 0 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 44.71 -0.03 36 0 0 0
30JUL26 110.00 C 40.59 40.59 40.59 42.21 -0.03 0 30 779 0
30JUL26 112.50 C 0.00 0.00 0.00 39.72 -0.03 33 0 0 0
30JUL26 115.00 C 0.00 0.00 0.00 37.22 -0.03 0 0 11 0
30JUL26 117.50 C 0.00 0.00 0.00 34.73 +0.16 29 0 0 0
30JUL26 120.00 C 0.00 0.00 0.00 32.24 -0.38 31 0 20 0
30JUL26 122.50 C 0.00 0.00 0.00 29.75 +0.18 31 0 0 0
30JUL26 125.00 C 26.19 26.19 26.19 27.26 +0.15 29 9 124 +9
30JUL26 127.50 C 0.00 0.00 0.00 24.78 +0.15 29 0 623 0
30JUL26 130.00 C 0.00 0.00 0.00 22.32 +0.25 29 0 324 0
30JUL26 132.50 C 0.00 0.00 0.00 19.88 0.00 28 0 158 0
30JUL26 135.00 C 15.75 16.35 15.75 17.44 -0.03 27 6 272 +2
30JUL26 137.50 C 0.00 0.00 0.00 15.14 +0.01 28 0 597 0
30JUL26 140.00 C 0.00 0.00 0.00 12.80 -0.08 26 0 727 0
30JUL26 142.50 C 0.00 0.00 0.00 10.73 +0.30 27 0 972 0
30JUL26 145.00 C 7.50 8.00 7.50 8.59 +0.06 25 2 1,744 -2
30JUL26 147.50 C 5.87 6.81 5.87 6.81 -0.01 25 17 1,823 -16
30JUL26 150.00 C 4.52 5.05 4.01 5.16 -0.16 25 126 1,558 -18
30JUL26 152.50 C 3.56 3.90 3.01 3.90 -0.14 25 46 1,211 +12
30JUL26 155.00 C 2.50 2.77 2.08 2.82 -0.20 25 121 1,612 +29
30JUL26 157.50 C 2.10 2.10 1.45 2.05 -0.16 26 23 1,460 -1
30JUL26 160.00 C 1.03 1.32 0.97 1.42 -0.16 26 69 2,220 +55
30JUL26 162.50 C 0.80 0.83 0.80 0.98 -0.13 26 80 3,102 +34
30JUL26 165.00 C 0.46 0.54 0.46 0.66 -0.10 26 8 1,654 0
30JUL26 167.50 C 0.46 0.46 0.46 0.46 -0.06 27 1 2,928 +1
30JUL26 170.00 C 0.23 0.25 0.21 0.30 -0.04 27 71 484 +30
30JUL26 172.50 C 0.16 0.16 0.16 0.19 -0.04 27 25 554 +25
30JUL26 175.00 C 0.00 0.00 0.00 0.12 -0.03 28 0 838 0
30JUL26 177.50 C 0.00 0.00 0.00 0.08 -0.02 28 0 62 0
30JUL26 180.00 C 0.00 0.00 0.00 0.05 -0.01 28 0 315 0
30JUL26 182.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30JUL26 185.00 C 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
30JUL26 187.50 C 0.00 0.00 0.00 0.01 -0.01 29 0 0 0
30JUL26 190.00 C 0.00 0.00 0.00 0.01 0.00 30 0 30 0
30JUL26 192.50 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 195.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 42 0 522 0
28AUG26 70.00 C 0.00 0.00 0.00 82.22 +0.07 0 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 79.73 +0.07 62 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 77.24 +0.08 62 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 74.74 +0.07 0 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 72.25 +0.07 0 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 69.76 +0.08 48 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 67.17 -0.02 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 64.78 +0.08 50 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 62.28 +0.07 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 59.79 +0.07 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 57.30 +0.07 39 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 54.81 +0.06 40 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 52.31 +0.09 0 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 49.82 +0.05 0 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 47.20 -0.09 0 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 44.84 +0.03 30 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 42.35 +0.02 30 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 39.86 +0.02 29 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 37.37 -0.01 28 0 0 0
28AUG26 117.50 C 0.00 0.00 0.00 34.90 -0.07 29 0 0 0
28AUG26 120.00 C 30.42 30.46 30.42 32.54 -0.08 34 63 867 +26
28AUG26 122.50 C 0.00 0.00 0.00 29.97 -0.17 28 0 0 0
28AUG26 125.00 C 26.69 26.69 26.69 27.26 -0.12 0 12 60 0
28AUG26 127.50 C 0.00 0.00 0.00 25.15 -0.13 29 0 21 0
28AUG26 130.00 C 0.00 0.00 0.00 22.80 -0.16 28 0 60 0
28AUG26 132.50 C 0.00 0.00 0.00 20.51 -0.18 28 0 214 0
28AUG26 135.00 C 0.00 0.00 0.00 18.31 -0.17 28 0 297 0
28AUG26 137.50 C 0.00 0.00 0.00 16.20 -0.18 28 0 494 0
28AUG26 140.00 C 0.00 0.00 0.00 14.21 +0.11 28 0 573 0
28AUG26 142.50 C 0.00 0.00 0.00 12.33 +0.19 28 0 330 0
28AUG26 145.00 C 0.00 0.00 0.00 10.60 +0.15 28 0 519 0
28AUG26 147.50 C 8.08 8.08 8.08 8.95 +0.07 28 13 2,476 0
28AUG26 150.00 C 6.59 7.19 6.44 7.57 +0.18 28 65 1,849 +8
28AUG26 152.50 C 5.33 5.74 5.24 6.27 +0.06 28 72 534 -29
28AUG26 155.00 C 4.20 4.20 4.20 5.09 -0.01 27 4 1,293 -4
28AUG26 157.50 C 3.49 3.49 3.49 4.23 +0.01 28 50 705 0
28AUG26 160.00 C 2.84 3.30 2.84 3.32 -0.12 27 47 762 +30
28AUG26 162.50 C 2.48 2.52 2.48 2.74 -0.06 28 47 1,016 +17
28AUG26 165.00 C 1.95 2.10 1.95 2.19 -0.07 28 29 1,204 +28
28AUG26 167.50 C 0.00 0.00 0.00 1.73 -0.10 28 0 340 0
28AUG26 170.00 C 1.19 1.19 1.19 1.35 -0.11 28 1 467 +1
28AUG26 172.50 C 0.00 0.00 0.00 1.02 -0.15 28 0 175 0
28AUG26 175.00 C 0.68 0.76 0.68 0.78 -0.16 28 50 129 +30
28AUG26 177.50 C 0.00 0.00 0.00 0.59 -0.15 28 0 10 0
28AUG26 180.00 C 0.00 0.00 0.00 0.43 -0.16 28 0 206 0
28AUG26 182.50 C 0.00 0.00 0.00 0.32 -0.15 28 0 21 0
28AUG26 185.00 C 0.00 0.00 0.00 0.23 -0.14 28 0 112 0
28AUG26 187.50 C 0.25 0.25 0.25 0.16 -0.14 28 300 336 +300
28AUG26 190.00 C 0.00 0.00 0.00 0.12 -0.12 28 0 30 0
28AUG26 192.50 C 0.00 0.00 0.00 0.09 -0.09 28 0 120 0
28AUG26 195.00 C 0.00 0.00 0.00 0.06 -0.09 28 0 5 0
28AUG26 197.50 C 0.00 0.00 0.00 0.05 -0.06 28 0 0 0
28AUG26 200.00 C 0.00 0.00 0.00 0.03 -0.06 28 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 0.02 -0.03 29 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 0.01 -0.02 29 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 82.22 -0.02 56 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 79.73 -0.01 56 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 77.24 -0.01 55 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 74.74 -0.02 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 72.25 -0.02 45 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 69.76 -0.02 46 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 67.26 -0.03 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 64.78 -0.01 44 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 62.28 -0.02 35 0 2 0
29SEP26 92.50 C 0.00 0.00 0.00 59.79 -0.02 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 57.30 -0.02 36 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 54.81 -0.02 35 0 0 0
29SEP26 100.00 C 51.18 51.18 51.18 52.31 -0.03 0 30 266 +30
29SEP26 102.50 C 0.00 0.00 0.00 49.83 -0.02 33 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 47.34 -0.02 31 0 60 0
29SEP26 107.50 C 0.00 0.00 0.00 44.86 -0.02 31 0 9 0
29SEP26 110.00 C 0.00 0.00 0.00 42.35 -0.06 27 0 319 0
29SEP26 112.50 C 0.00 0.00 0.00 39.92 -0.02 31 0 356 0
29SEP26 115.00 C 0.00 0.00 0.00 37.47 +0.09 30 0 31 0
29SEP26 117.50 C 0.00 0.00 0.00 34.90 -0.07 25 0 845 0
29SEP26 120.00 C 0.00 0.00 0.00 32.54 -0.08 28 0 1,297 0
29SEP26 122.50 C 0.00 0.00 0.00 30.27 +0.13 29 0 561 0
29SEP26 125.00 C 0.00 0.00 0.00 27.32 -0.65 0 0 1,773 0
29SEP26 127.50 C 0.00 0.00 0.00 25.67 +0.27 29 0 396 0
29SEP26 130.00 C 21.71 22.52 21.71 23.61 +0.09 30 47 546 +47
29SEP26 132.50 C 20.03 20.03 19.77 21.96 +0.64 32 60 676 +30
29SEP26 135.00 C 0.00 0.00 0.00 19.33 +0.10 29 0 1,280 0
29SEP26 137.50 C 0.00 0.00 0.00 17.29 -0.03 28 0 1,059 0
29SEP26 140.00 C 0.00 0.00 0.00 15.40 -0.04 28 0 9,722 0
29SEP26 142.50 C 0.00 0.00 0.00 13.62 +0.03 27 0 1,347 0
29SEP26 145.00 C 0.00 0.00 0.00 11.84 +0.14 27 0 10,379 0
29SEP26 147.50 C 9.28 9.28 9.28 10.34 +0.17 27 2 923 0
29SEP26 150.00 C 8.33 8.33 7.91 9.03 +0.22 27 97 2,372 +97
29SEP26 152.50 C 0.00 0.00 0.00 7.67 0.00 26 0 347 0
29SEP26 155.00 C 0.00 0.00 0.00 6.55 +0.11 26 0 885 0
29SEP26 157.50 C 0.00 0.00 0.00 5.58 +0.01 26 0 851 0
29SEP26 160.00 C 0.00 0.00 0.00 4.70 +0.03 26 0 886 0
29SEP26 162.50 C 0.00 0.00 0.00 3.97 -0.01 26 0 859 0
29SEP26 165.00 C 0.00 0.00 0.00 3.33 -0.02 26 0 8,400 0
29SEP26 167.50 C 0.00 0.00 0.00 2.77 0.00 27 0 870 0
29SEP26 170.00 C 1.95 1.95 1.95 2.32 +0.04 27 10 298 0
29SEP26 172.50 C 0.00 0.00 0.00 1.93 +0.10 27 0 140 0
29SEP26 175.00 C 0.00 0.00 0.00 1.58 +0.10 27 0 278 0
29SEP26 177.50 C 1.18 1.18 1.18 1.33 +0.16 27 30 305 +30
29SEP26 180.00 C 0.00 0.00 0.00 1.08 +0.16 27 0 136 0
29SEP26 182.50 C 0.00 0.00 0.00 0.90 +0.17 27 0 25 0
29SEP26 185.00 C 0.00 0.00 0.00 0.74 +0.19 27 0 36 0
29SEP26 187.50 C 0.00 0.00 0.00 0.59 +0.16 28 0 30 0
29SEP26 190.00 C 0.00 0.00 0.00 0.48 +0.16 28 0 1 0
29SEP26 192.50 C 0.00 0.00 0.00 0.38 +0.13 28 0 32 0
29SEP26 195.00 C 0.00 0.00 0.00 0.31 +0.13 28 0 130 0
29SEP26 197.50 C 0.00 0.00 0.00 0.24 +0.11 28 0 6 0
29SEP26 200.00 C 0.00 0.00 0.00 0.19 +0.09 28 0 39 0
29SEP26 205.00 C 0.00 0.00 0.00 0.12 +0.07 28 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 0.07 +0.04 28 0 30 0
29OCT26 117.50 C 0.00 0.00 0.00 35.18 -0.18 27 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 32.88 -0.17 28 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 30.61 -0.18 28 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 28.82 +0.21 31 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 26.44 +0.01 29 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 24.36 -0.11 29 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 22.31 -0.10 28 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 20.40 -0.09 28 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 18.50 -0.08 28 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 16.75 -0.07 28 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 15.04 -0.05 28 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 13.47 -0.03 27 0 60 0
29OCT26 147.50 C 11.24 11.25 11.24 11.89 +0.02 27 42 72 +42
29OCT26 150.00 C 9.64 9.90 9.64 10.64 +0.17 27 60 61 +60
29OCT26 152.50 C 0.00 0.00 0.00 9.30 +0.22 27 0 25 0
29OCT26 155.00 C 7.35 7.46 7.35 8.19 +0.18 27 31 58 +31
29OCT26 157.50 C 0.00 0.00 0.00 7.16 +0.10 27 0 95 0
29OCT26 160.00 C 5.63 5.63 5.44 6.16 +0.01 27 44 172 +44
29OCT26 162.50 C 4.87 5.04 4.70 5.38 +0.09 27 37 120 +37
29OCT26 165.00 C 0.00 0.00 0.00 4.62 +0.01 27 0 42 0
29OCT26 167.50 C 0.00 0.00 0.00 3.98 +0.01 27 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 3.42 -0.05 27 0 306 0
29OCT26 172.50 C 2.75 2.75 2.75 2.91 -0.04 27 9 9 +9
29OCT26 175.00 C 2.35 2.35 2.35 2.44 -0.09 27 14 28 +9
29OCT26 177.50 C 0.00 0.00 0.00 2.05 -0.15 26 0 5 0
29OCT26 180.00 C 0.00 0.00 0.00 1.70 -0.12 26 0 0 0
29OCT26 182.50 C 1.40 1.40 1.40 1.41 - 26 60 60 -
30DEC26 70.00 C 0.00 0.00 0.00 82.22 -0.02 0 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 79.73 -0.01 33 0 2 0
30DEC26 75.00 C 0.00 0.00 0.00 77.24 -0.01 33 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 74.77 -0.02 32 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 72.32 -0.01 34 0 35 0
30DEC26 82.50 C 0.00 0.00 0.00 69.86 -0.01 33 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 67.41 -0.01 33 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 64.96 -0.01 32 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 62.52 0.00 32 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 60.08 +0.27 32 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 57.66 +0.34 32 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 55.24 +0.41 31 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 52.63 +0.20 25 0 467 0
30DEC26 102.50 C 0.00 0.00 0.00 49.83 -0.24 0 0 128 0
30DEC26 105.00 C 0.00 0.00 0.00 47.34 -0.37 0 0 6 0
30DEC26 107.50 C 0.00 0.00 0.00 44.86 -0.51 0 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 42.45 -0.59 0 0 36 0
30DEC26 112.50 C 0.00 0.00 0.00 40.06 -0.68 0 0 2 0
30DEC26 115.00 C 0.00 0.00 0.00 38.07 -0.39 22 0 164 0
30DEC26 117.50 C 0.00 0.00 0.00 35.54 -0.67 20 0 182 0
30DEC26 120.00 C 0.00 0.00 0.00 33.42 -0.51 22 0 264 0
30DEC26 122.50 C 0.00 0.00 0.00 31.33 -0.77 23 0 609 0
30DEC26 125.00 C 0.00 0.00 0.00 30.67 +0.73 31 0 417 0
30DEC26 127.50 C 0.00 0.00 0.00 27.33 -0.26 25 0 274 0
30DEC26 130.00 C 0.00 0.00 0.00 25.41 -0.16 25 0 1,814 0
30DEC26 132.50 C 0.00 0.00 0.00 24.28 +0.09 28 0 631 0
30DEC26 135.00 C 0.00 0.00 0.00 22.41 +0.09 28 0 1,302 0
30DEC26 137.50 C 0.00 0.00 0.00 20.64 +0.07 27 0 794 0
30DEC26 140.00 C 0.00 0.00 0.00 18.88 +0.50 27 0 754 0
30DEC26 142.50 C 0.00 0.00 0.00 17.29 +0.05 27 0 1,334 0
30DEC26 145.00 C 0.00 0.00 0.00 15.70 +0.03 27 0 726 0
30DEC26 147.50 C 12.54 12.54 12.54 14.68 +0.87 28 1 338 +1
30DEC26 150.00 C 0.00 0.00 0.00 12.45 -0.07 25 0 1,961 0
30DEC26 152.50 C 0.00 0.00 0.00 11.24 +0.04 25 0 261 0
30DEC26 155.00 C 0.00 0.00 0.00 10.09 +0.05 25 0 202 0
30DEC26 157.50 C 0.00 0.00 0.00 9.03 0.00 25 0 485 0
30DEC26 160.00 C 7.53 7.53 7.29 8.27 +0.11 26 3 2,353 0
30DEC26 162.50 C 0.00 0.00 0.00 7.25 -0.04 25 0 928 0
30DEC26 165.00 C 0.00 0.00 0.00 6.46 -0.12 25 0 304 0
30DEC26 167.50 C 0.00 0.00 0.00 5.75 -0.13 25 0 190 0
30DEC26 170.00 C 0.00 0.00 0.00 5.11 -0.13 26 0 455 0
30DEC26 172.50 C 0.00 0.00 0.00 4.55 -0.15 26 0 192 0
30DEC26 175.00 C 0.00 0.00 0.00 3.99 -0.17 26 0 151 0
30DEC26 177.50 C 0.00 0.00 0.00 3.55 -0.17 26 0 352 0
30DEC26 180.00 C 0.00 0.00 0.00 3.13 -0.18 26 0 84 0
30DEC26 182.50 C 0.00 0.00 0.00 2.74 -0.17 26 0 60 0
30DEC26 185.00 C 0.00 0.00 0.00 2.42 -0.19 26 0 64 0
30DEC26 187.50 C 0.00 0.00 0.00 2.18 -0.20 26 0 130 0
30DEC26 190.00 C 0.00 0.00 0.00 1.90 -0.18 26 0 60 0
30DEC26 192.50 C 0.00 0.00 0.00 1.68 -0.18 26 0 100 0
30DEC26 195.00 C 0.00 0.00 0.00 1.45 -0.20 26 0 44 0
30DEC26 197.50 C 0.00 0.00 0.00 1.27 -0.17 26 0 60 0
30DEC26 200.00 C 0.00 0.00 0.00 1.11 -0.17 26 0 64 0
30DEC26 205.00 C 0.00 0.00 0.00 0.83 -0.16 26 0 66 0
30DEC26 210.00 C 0.00 0.00 0.00 0.62 -0.16 26 0 666 0
30MAR27 70.00 C 0.00 0.00 0.00 82.22 -0.02 0 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 80.22 +0.48 29 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 77.78 +0.52 29 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 75.35 +0.51 30 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 72.91 +0.47 29 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 70.48 +0.43 29 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 68.07 +0.40 29 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 65.65 +0.19 29 0 798 0
30MAR27 90.00 C 0.00 0.00 0.00 62.52 -0.40 0 0 90 0
30MAR27 92.50 C 0.00 0.00 0.00 60.08 -0.49 0 0 60 0
30MAR27 95.00 C 0.00 0.00 0.00 57.66 -0.57 0 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 55.24 -0.65 0 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 53.65 +0.09 27 0 156 0
30MAR27 102.50 C 0.00 0.00 0.00 50.50 -0.74 0 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 48.21 -0.73 0 0 94 0
30MAR27 107.50 C 0.00 0.00 0.00 45.94 -0.72 0 0 1 0
30MAR27 110.00 C 0.00 0.00 0.00 43.69 -0.71 19 0 89 0
30MAR27 112.50 C 0.00 0.00 0.00 41.66 -0.52 23 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 39.34 -0.64 22 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 37.44 -0.37 24 0 277 0
30MAR27 120.00 C 0.00 0.00 0.00 37.32 +1.39 32 0 753 0
30MAR27 122.50 C 0.00 0.00 0.00 33.21 -0.40 24 0 0 0
30MAR27 125.00 C 30.84 30.84 30.84 32.49 +0.77 28 30 1,246 +30
30MAR27 127.50 C 0.00 0.00 0.00 29.49 -0.08 25 0 2 0
30MAR27 130.00 C 0.00 0.00 0.00 27.69 -0.02 25 0 621 0
30MAR27 132.50 C 0.00 0.00 0.00 25.99 -0.81 25 0 60 0
30MAR27 135.00 C 0.00 0.00 0.00 25.09 -0.01 27 0 782 0
30MAR27 137.50 C 0.00 0.00 0.00 23.40 +0.01 27 0 253 0
30MAR27 140.00 C 0.00 0.00 0.00 21.87 +0.01 27 0 69 0
30MAR27 142.50 C 0.00 0.00 0.00 20.35 +0.02 27 0 320 0
30MAR27 145.00 C 0.00 0.00 0.00 18.89 +0.03 27 0 861 0
30MAR27 147.50 C 0.00 0.00 0.00 17.02 +0.03 26 0 184 0
30MAR27 150.00 C 0.00 0.00 0.00 15.72 +0.04 26 0 443 0
30MAR27 152.50 C 0.00 0.00 0.00 14.53 +0.05 26 0 165 0
30MAR27 155.00 C 0.00 0.00 0.00 13.41 +0.05 26 0 140 0
30MAR27 157.50 C 0.00 0.00 0.00 12.39 +0.03 26 0 38 0
30MAR27 160.00 C 0.00 0.00 0.00 11.47 0.00 26 0 113 0
30MAR27 162.50 C 0.00 0.00 0.00 10.63 -0.03 26 0 60 0
30MAR27 165.00 C 0.00 0.00 0.00 9.79 -0.06 27 1 30 0
30MAR27 167.50 C 0.00 0.00 0.00 9.04 -0.08 27 0 90 0
30MAR27 170.00 C 7.07 7.07 7.07 8.36 -0.12 27 1 61 0
30MAR27 172.50 C 0.00 0.00 0.00 7.69 -0.15 27 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 7.06 -0.16 27 0 150 0
30MAR27 177.50 C 0.00 0.00 0.00 6.54 -0.19 27 0 35 0
30MAR27 180.00 C 0.00 0.00 0.00 6.02 -0.22 27 0 35 0
30MAR27 182.50 C 0.00 0.00 0.00 5.51 -0.24 27 0 30 0
30MAR27 185.00 C 0.00 0.00 0.00 5.08 -0.24 27 0 66 0
30MAR27 187.50 C 0.00 0.00 0.00 4.84 -0.27 28 0 30 0
30MAR27 190.00 C 0.00 0.00 0.00 4.44 -0.30 28 0 0 0
30MAR27 192.50 C 0.00 0.00 0.00 4.05 -0.32 28 0 0 0
30MAR27 195.00 C 0.00 0.00 0.00 3.74 -0.29 28 0 122 0
30MAR27 197.50 C 0.00 0.00 0.00 3.46 -0.31 28 0 102 0
30MAR27 200.00 C 0.00 0.00 0.00 3.17 -0.34 28 0 11 0
30MAR27 205.00 C 0.00 0.00 0.00 2.66 -0.33 28 0 60 0
30MAR27 210.00 C 0.00 0.00 0.00 2.27 -0.34 29 0 278 0
29JUN27 105.00 C 0.00 0.00 0.00 49.61 +0.23 22 0 60 0
29JUN27 107.50 C 0.00 0.00 0.00 46.52 -0.45 0 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 45.02 +0.26 22 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 42.37 -0.22 19 0 30 0
29JUN27 115.00 C 0.00 0.00 0.00 40.34 -0.11 21 0 50 0
29JUN27 117.50 C 0.00 0.00 0.00 38.37 +0.02 22 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 37.32 +0.91 25 0 83 0
29JUN27 122.50 C 0.00 0.00 0.00 34.54 +0.05 23 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 33.09 +0.38 24 0 2 0
29JUN27 127.50 C 0.00 0.00 0.00 30.98 +0.04 24 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 29.32 +0.11 24 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 27.63 +0.04 24 0 80 0
29JUN27 135.00 C 0.00 0.00 0.00 26.01 -0.77 24 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 25.24 +0.03 26 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 23.03 -0.69 25 0 43 0
29JUN27 142.50 C 0.00 0.00 0.00 22.25 +0.02 26 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 20.87 +0.01 26 0 2 0
29JUN27 147.50 C 0.00 0.00 0.00 18.98 0.00 25 0 3 0
29JUN27 150.00 C 0.00 0.00 0.00 17.71 -0.01 25 0 21 0
29JUN27 152.50 C 0.00 0.00 0.00 16.54 -0.02 25 0 20 0
29JUN27 155.00 C 0.00 0.00 0.00 15.46 -0.03 25 0 50 0
29JUN27 157.50 C 0.00 0.00 0.00 14.37 -0.04 25 0 40 0
29JUN27 160.00 C 0.00 0.00 0.00 13.48 +0.06 25 0 78 0
29JUN27 162.50 C 0.00 0.00 0.00 12.72 +0.18 25 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 11.96 +0.29 26 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 11.21 +0.41 26 0 30 0
29JUN27 170.00 C 0.00 0.00 0.00 10.57 +0.49 26 0 10 0
29JUN27 172.50 C 0.00 0.00 0.00 9.98 +0.60 26 0 43 0
29JUN27 175.00 C 0.00 0.00 0.00 9.39 +0.71 27 0 10 0
29JUN27 177.50 C 0.00 0.00 0.00 8.81 +0.79 27 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 8.32 +0.84 27 0 1 0
29JUN27 182.50 C 0.00 0.00 0.00 7.88 - 27 0 0 -
TOTAL CALL 2,959 123,675 +1,178
10JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 75 0 13 0
10JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 56 0 4 0
10JUL26 132.50 P 0.00 0.00 0.00 0.01 0.00 50 0 210 0
10JUL26 135.00 P 0.03 0.03 0.03 0.01 0.00 44 100 221 +100
10JUL26 137.50 P 0.00 0.00 0.00 0.03 +0.01 43 0 104 0
10JUL26 140.00 P 0.11 0.11 0.08 0.05 0.00 39 235 318 +235
10JUL26 142.50 P 0.19 0.22 0.10 0.10 -0.02 36 83 327 +73
10JUL26 145.00 P 0.33 0.46 0.24 0.22 -0.07 33 70 279 -28
10JUL26 147.50 P 0.72 0.96 0.48 0.48 -0.15 31 372 582 +158
10JUL26 150.00 P 1.49 2.00 1.16 1.02 -0.23 29 297 446 +212
10JUL26 152.50 P 2.28 2.28 2.27 2.00 -0.31 27 29 89 +29
10JUL26 155.00 P 0.00 0.00 0.00 3.75 -0.26 29 0 16 0
10JUL26 157.50 P 0.00 0.00 0.00 5.74 -0.16 28 0 0 0
10JUL26 160.00 P 0.00 0.00 0.00 8.07 -0.09 29 0 0 0
10JUL26 162.50 P 0.00 0.00 0.00 10.51 -0.04 30 0 0 0
10JUL26 165.00 P 0.00 0.00 0.00 13.00 -0.01 0 0 0 0
10JUL26 167.50 P 0.00 0.00 0.00 15.50 0.00 0 0 0 0
10JUL26 170.00 P 0.00 0.00 0.00 18.00 0.00 0 0 0 0
10JUL26 172.50 P 0.00 0.00 0.00 20.50 0.00 0 0 0 0
10JUL26 175.00 P 0.00 0.00 0.00 23.00 0.00 0 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 26.27 +0.77 111 0 0 0
10JUL26 180.00 P 0.00 0.00 0.00 28.84 +0.54 120 0 0 0
10JUL26 182.50 P 0.00 0.00 0.00 31.42 - 130 0 0 -
17JUL26 122.50 P 0.00 0.00 0.00 0.01 - 45 0 0 -
17JUL26 125.00 P 0.00 0.00 0.00 0.01 - 41 0 0 -
17JUL26 127.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
17JUL26 130.00 P 0.00 0.00 0.00 0.01 - 34 0 0 -
17JUL26 132.50 P 0.00 0.00 0.00 0.02 - 32 0 0 -
17JUL26 135.00 P 0.16 0.17 0.16 0.04 - 31 17 17 -
17JUL26 137.50 P 0.00 0.00 0.00 0.09 - 30 0 0 -
17JUL26 140.00 P 0.39 0.40 0.37 0.18 - 30 9 9 -
17JUL26 142.50 P 0.60 0.60 0.44 0.36 - 29 65 65 -
17JUL26 145.00 P 0.95 1.04 0.95 0.67 - 28 15 15 -
17JUL26 147.50 P 1.65 1.72 1.65 1.14 - 27 18 18 -
17JUL26 150.00 P 2.80 2.80 2.54 1.89 - 26 33 33 -
17JUL26 152.50 P 0.00 0.00 0.00 3.04 - 26 0 0 -
17JUL26 155.00 P 0.00 0.00 0.00 4.56 - 27 0 0 -
17JUL26 157.50 P 0.00 0.00 0.00 6.31 - 26 0 0 -
17JUL26 160.00 P 0.00 0.00 0.00 8.39 - 26 0 0 -
17JUL26 162.50 P 0.00 0.00 0.00 10.66 - 26 0 0 -
17JUL26 165.00 P 0.00 0.00 0.00 13.04 - 26 0 0 -
17JUL26 167.50 P 0.00 0.00 0.00 15.50 - 0 0 0 -
17JUL26 170.00 P 0.00 0.00 0.00 18.00 - 0 0 0 -
17JUL26 172.50 P 0.00 0.00 0.00 20.50 - 0 0 0 -
17JUL26 175.00 P 0.00 0.00 0.00 23.00 - 0 0 0 -
17JUL26 177.50 P 0.00 0.00 0.00 26.27 - 68 0 0 -
17JUL26 180.00 P 0.00 0.00 0.00 28.84 - 74 0 0 -
17JUL26 182.50 P 0.00 0.00 0.00 31.42 - 80 0 0 -
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 93 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 84 0 110 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 81 0 25 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 77 0 357 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 73 0 5 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 70 0 94 0
30JUL26 92.50 P 0.01 0.01 0.01 0.01 0.00 66 300 518 +300
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 63 0 243 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 60 0 111 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 57 0 224 0
30JUL26 102.50 P 0.03 0.03 0.03 0.01 0.00 53 40 124 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 50 0 844 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 0.00 48 0 1,136 0
30JUL26 110.00 P 0.00 0.00 0.00 0.01 0.00 45 0 1,642 0
30JUL26 112.50 P 0.00 0.00 0.00 0.01 0.00 42 0 348 0
30JUL26 115.00 P 0.00 0.00 0.00 0.01 0.00 39 0 5,242 0
30JUL26 117.50 P 0.00 0.00 0.00 0.01 0.00 36 0 859 0
30JUL26 120.00 P 0.00 0.00 0.00 0.01 0.00 33 1 897 0
30JUL26 122.50 P 0.10 0.10 0.10 0.01 0.00 31 3 833 0
30JUL26 125.00 P 0.00 0.00 0.00 0.02 +0.01 30 1 1,954 -1
30JUL26 127.50 P 0.00 0.00 0.00 0.04 +0.02 30 0 2,019 0
30JUL26 130.00 P 0.30 0.30 0.25 0.07 +0.02 29 56 3,170 +22
30JUL26 132.50 P 0.36 0.36 0.33 0.12 +0.03 28 11 2,397 +3
30JUL26 135.00 P 0.52 0.52 0.46 0.22 +0.04 28 22 2,906 -18
30JUL26 137.50 P 0.70 0.70 0.60 0.38 +0.04 28 118 2,810 -114
30JUL26 140.00 P 0.91 1.02 0.82 0.62 +0.03 27 211 1,972 +63
30JUL26 142.50 P 1.40 1.40 1.10 0.99 +0.01 27 66 2,884 -29
30JUL26 145.00 P 1.83 2.00 1.54 1.51 -0.03 27 75 1,272 +25
30JUL26 147.50 P 2.54 2.77 2.29 2.18 -0.10 27 56 1,160 +38
30JUL26 150.00 P 3.34 4.05 3.17 3.13 -0.13 27 14 1,401 +1
30JUL26 152.50 P 5.17 5.30 4.37 4.24 -0.25 26 45 1,741 -39
30JUL26 155.00 P 6.86 7.01 6.86 5.67 -0.32 26 10 766 +10
30JUL26 157.50 P 0.00 0.00 0.00 7.52 -0.12 27 0 8 0
30JUL26 160.00 P 0.00 0.00 0.00 9.49 -0.14 28 0 33 0
30JUL26 162.50 P 0.00 0.00 0.00 11.27 -0.11 26 0 0 0
30JUL26 165.00 P 15.15 15.15 15.15 13.45 -0.09 27 30 33 +30
30JUL26 167.50 P 0.00 0.00 0.00 15.74 -0.06 27 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 18.11 -0.04 27 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 20.54 -0.02 27 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 23.01 0.00 28 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 26.27 +0.77 47 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 28.84 +0.54 51 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 31.42 +0.74 55 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 33.99 +0.81 59 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 36.57 +0.89 63 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 39.14 +0.96 67 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 41.72 +1.04 71 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 44.29 +1.11 75 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 46.87 +1.19 78 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 49.40 +1.22 81 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 54.40 +1.22 87 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 59.41 +1.23 92 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.01 0.00 68 0 38 0
28AUG26 72.50 P 0.00 0.00 0.00 0.01 0.00 65 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.01 0.00 62 0 65 0
28AUG26 77.50 P 0.00 0.00 0.00 0.01 0.00 59 0 60 0
28AUG26 80.00 P 0.00 0.00 0.00 0.01 0.00 56 0 120 0
28AUG26 82.50 P 0.00 0.00 0.00 0.01 0.00 54 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 0.01 0.00 51 0 160 0
28AUG26 87.50 P 0.00 0.00 0.00 0.01 0.00 49 0 4 0
28AUG26 90.00 P 0.00 0.00 0.00 0.01 0.00 46 0 77 0
28AUG26 92.50 P 0.00 0.00 0.00 0.01 0.00 44 0 3 0
28AUG26 95.00 P 0.00 0.00 0.00 0.01 0.00 42 0 29 0
28AUG26 97.50 P 0.00 0.00 0.00 0.01 0.00 40 0 77 0
28AUG26 100.00 P 0.00 0.00 0.00 0.01 0.00 38 0 1,034 0
28AUG26 102.50 P 0.00 0.00 0.00 0.01 0.00 36 0 316 0
28AUG26 105.00 P 0.00 0.00 0.00 0.01 0.00 34 0 59 0
28AUG26 107.50 P 0.00 0.00 0.00 0.01 0.00 32 0 716 0
28AUG26 110.00 P 0.00 0.00 0.00 0.01 -0.02 30 0 888 0
28AUG26 112.50 P 0.24 0.24 0.24 0.02 -0.02 30 5 247 0
28AUG26 115.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 313 0
28AUG26 117.50 P 0.00 0.00 0.00 0.06 -0.05 29 0 856 0
28AUG26 120.00 P 0.45 0.45 0.45 0.10 -0.06 29 12 1,323 -12
28AUG26 122.50 P 0.52 0.52 0.52 0.16 -0.08 29 4 1,099 +4
28AUG26 125.00 P 0.00 0.00 0.00 0.25 -0.10 29 0 1,843 0
28AUG26 127.50 P 0.83 0.87 0.83 0.39 -0.12 29 10 933 +8
28AUG26 130.00 P 1.10 1.12 1.05 0.58 -0.14 29 282 1,479 +251
28AUG26 132.50 P 1.40 1.40 1.40 0.83 -0.16 29 2 1,704 +2
28AUG26 135.00 P 1.66 1.68 1.50 1.18 -0.15 29 23 1,557 +6
28AUG26 137.50 P 2.20 2.20 2.01 1.63 -0.14 29 82 1,008 -13
28AUG26 140.00 P 2.58 2.65 2.57 2.20 -0.13 29 65 1,364 +65
28AUG26 142.50 P 3.40 3.40 3.06 2.89 -0.11 29 54 2,187 +48
28AUG26 145.00 P 4.30 4.36 4.29 3.66 -0.12 28 51 1,652 +38
28AUG26 147.50 P 4.92 5.42 4.85 4.55 -0.17 28 15 547 +5
28AUG26 150.00 P 6.45 6.45 5.81 5.59 -0.24 28 35 407 +2
28AUG26 152.50 P 8.06 8.06 6.97 6.97 +0.01 28 5 374 +3
28AUG26 155.00 P 8.72 8.72 8.72 8.27 -0.11 28 30 126 +30
28AUG26 157.50 P 0.00 0.00 0.00 9.98 -0.13 28 0 10 0
28AUG26 160.00 P 0.00 0.00 0.00 11.77 -0.11 29 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 13.72 -0.04 29 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 15.36 -0.13 28 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 17.40 -0.16 28 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 19.53 -0.16 28 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 21.72 -0.16 28 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 23.99 -0.16 28 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 26.30 -0.13 28 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 29.51 +0.72 37 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 31.97 +0.59 38 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 34.46 +0.78 40 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 36.58 +0.47 39 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 39.14 +0.59 41 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 41.72 +0.72 44 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 44.29 +0.83 47 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 46.87 +0.94 49 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 49.40 +1.03 51 0 0 0
28AUG26 205.00 P 0.00 0.00 0.00 54.40 +1.07 55 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 59.41 +0.99 58 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 53 0 855 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 51 0 190 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 49 0 149 0
29SEP26 77.50 P 0.00 0.00 0.00 0.01 0.00 47 0 153 0
29SEP26 80.00 P 0.00 0.00 0.00 0.01 0.00 45 0 680 0
29SEP26 82.50 P 0.00 0.00 0.00 0.01 0.00 43 0 219 0
29SEP26 85.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1,557 0
29SEP26 87.50 P 0.00 0.00 0.00 0.01 0.00 39 0 700 0
29SEP26 90.00 P 0.15 0.15 0.15 0.01 0.00 37 42 465 0
29SEP26 92.50 P 0.00 0.00 0.00 0.01 0.00 35 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 0.00 32 0 548 0
29SEP26 100.00 P 0.00 0.00 0.00 0.02 0.00 32 0 877 0
29SEP26 102.50 P 0.00 0.00 0.00 0.03 0.00 31 0 1,937 0
29SEP26 105.00 P 0.00 0.00 0.00 0.05 +0.01 31 0 3,265 0
29SEP26 107.50 P 0.00 0.00 0.00 0.07 +0.01 31 0 735 0
29SEP26 110.00 P 0.46 0.46 0.46 0.11 +0.01 31 5 5,064 +5
29SEP26 112.50 P 0.56 0.56 0.56 0.16 +0.01 31 10 3,784 -10
29SEP26 115.00 P 0.00 0.00 0.00 0.23 +0.02 31 0 2,096 0
29SEP26 117.50 P 0.70 0.70 0.70 0.32 +0.02 30 10 1,918 +10
29SEP26 120.00 P 0.00 0.00 0.00 0.44 +0.03 30 0 1,492 0
29SEP26 122.50 P 1.10 1.10 1.10 0.60 +0.03 30 10 5,014 0
29SEP26 125.00 P 1.22 1.22 1.22 0.80 +0.03 29 2 4,431 +2
29SEP26 127.50 P 0.00 0.00 0.00 1.03 +0.02 29 0 978 0
29SEP26 130.00 P 1.75 1.75 1.68 1.36 +0.02 29 70 1,456 +70
29SEP26 132.50 P 2.17 2.17 2.05 1.73 +0.01 29 7 1,746 +7
29SEP26 135.00 P 0.00 0.00 0.00 2.18 +0.01 29 0 1,383 0
29SEP26 137.50 P 0.00 0.00 0.00 2.74 0.00 28 0 1,785 0
29SEP26 140.00 P 3.83 3.83 3.69 3.37 -0.01 28 22 7,416 +17
29SEP26 142.50 P 0.00 0.00 0.00 4.04 -0.10 28 0 852 0
29SEP26 145.00 P 5.32 5.60 5.32 4.84 -0.15 27 71 956 0
29SEP26 147.50 P 0.00 0.00 0.00 5.75 -0.20 27 0 251 0
29SEP26 150.00 P 0.00 0.00 0.00 6.82 -0.23 26 0 106 0
29SEP26 152.50 P 8.21 8.21 8.21 8.10 -0.17 26 10 211 +10
29SEP26 155.00 P 10.56 10.56 10.56 9.47 -0.23 26 5 198 0
29SEP26 157.50 P 12.20 12.20 12.20 11.37 +0.10 28 5 27 +5
29SEP26 160.00 P 0.00 0.00 0.00 12.69 +0.07 27 0 58 0
29SEP26 162.50 P 0.00 0.00 0.00 14.46 +0.11 27 0 55 0
29SEP26 165.00 P 0.00 0.00 0.00 16.33 +0.14 27 0 111 0
29SEP26 167.50 P 0.00 0.00 0.00 18.27 +0.17 27 0 44 0
29SEP26 170.00 P 0.00 0.00 0.00 20.33 +0.19 27 0 77 0
29SEP26 172.50 P 0.00 0.00 0.00 22.41 +0.19 27 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 25.35 +0.96 31 0 202 0
29SEP26 177.50 P 0.00 0.00 0.00 27.63 +1.01 32 0 1,349 0
29SEP26 180.00 P 0.00 0.00 0.00 29.98 +1.08 33 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 31.97 +0.26 31 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 34.52 +0.50 33 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 36.58 +0.22 32 0 0 0
29SEP26 190.00 P 0.00 0.00 0.00 39.14 +0.27 34 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 41.75 +0.46 36 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 44.59 +0.86 40 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 46.87 +0.78 40 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 49.40 +0.88 42 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 54.40 +1.01 45 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 59.44 +1.02 48 0 0 0
29OCT26 117.50 P 1.11 1.11 1.11 0.63 -0.06 30 1 36 +1
29OCT26 120.00 P 0.00 0.00 0.00 0.81 -0.08 30 0 9 0
29OCT26 122.50 P 0.00 0.00 0.00 1.04 -0.07 30 0 30 0
29OCT26 125.00 P 0.00 0.00 0.00 1.33 -0.08 29 0 1 0
29OCT26 127.50 P 0.00 0.00 0.00 1.66 -0.07 29 0 11 0
29OCT26 130.00 P 0.00 0.00 0.00 2.07 -0.08 29 0 32 0
29OCT26 132.50 P 0.00 0.00 0.00 2.52 -0.07 29 0 9 0
29OCT26 135.00 P 3.44 3.61 3.44 3.10 -0.06 29 11 27 +11
29OCT26 137.50 P 4.23 4.23 4.23 3.71 -0.06 28 12 24 +12
29OCT26 140.00 P 4.60 4.60 4.60 4.43 -0.04 28 1 95 +1
29OCT26 142.50 P 0.00 0.00 0.00 5.18 -0.04 28 0 30 0
29OCT26 145.00 P 0.00 0.00 0.00 6.02 -0.07 27 0 12 0
29OCT26 147.50 P 0.00 0.00 0.00 6.96 -0.12 27 0 13 0
29OCT26 150.00 P 0.00 0.00 0.00 8.07 -0.08 27 0 90 0
29OCT26 152.50 P 9.90 9.90 9.90 9.34 -0.12 27 30 32 +30
29OCT26 155.00 P 0.00 0.00 0.00 10.66 -0.11 27 0 32 0
29OCT26 157.50 P 0.00 0.00 0.00 12.12 -0.20 27 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 13.73 -0.04 27 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 15.43 -0.06 27 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 17.17 -0.10 26 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 19.04 -0.12 26 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 20.96 -0.15 26 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 22.99 -0.15 26 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 25.35 +0.12 27 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 28.03 +0.66 30 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 30.29 +0.66 31 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 32.62 - 31 0 0 -
30DEC26 70.00 P 0.00 0.00 0.00 0.01 0.00 37 0 211 0
30DEC26 72.50 P 0.00 0.00 0.00 0.01 0.00 36 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 0.33 0.33 0.33 0.02 +0.01 33 40 868 +40
30DEC26 82.50 P 0.00 0.00 0.00 0.03 +0.01 33 0 123 0
30DEC26 85.00 P 0.00 0.00 0.00 0.04 +0.01 32 0 181 0
30DEC26 87.50 P 0.43 0.43 0.43 0.06 +0.02 32 200 349 +200
30DEC26 90.00 P 0.47 0.47 0.44 0.08 +0.02 32 550 847 +454
30DEC26 92.50 P 0.00 0.00 0.00 0.11 +0.03 32 0 236 0
30DEC26 95.00 P 0.00 0.00 0.00 0.15 +0.04 32 0 1,058 0
30DEC26 97.50 P 0.80 0.80 0.80 0.20 +0.04 31 10 174 0
30DEC26 100.00 P 0.84 0.84 0.84 0.26 +0.05 31 60 2,874 0
30DEC26 102.50 P 0.94 0.94 0.94 0.34 +0.06 31 30 286 +24
30DEC26 105.00 P 0.00 0.00 0.00 0.44 +0.07 31 0 221 0
30DEC26 107.50 P 0.00 0.00 0.00 0.55 +0.07 30 0 330 0
30DEC26 110.00 P 1.20 1.20 1.20 0.70 +0.08 30 10 1,094 +10
30DEC26 112.50 P 0.00 0.00 0.00 0.86 +0.09 30 0 2,703 0
30DEC26 115.00 P 1.78 1.78 1.78 1.08 +0.07 30 4 1,783 0
30DEC26 117.50 P 0.00 0.00 0.00 1.34 +0.14 30 0 3,241 0
30DEC26 120.00 P 0.00 0.00 0.00 1.65 +0.12 29 0 1,837 0
30DEC26 122.50 P 0.00 0.00 0.00 1.97 +0.17 29 0 1,303 0
30DEC26 125.00 P 0.00 0.00 0.00 2.38 +0.14 29 0 3,601 0
30DEC26 127.50 P 0.00 0.00 0.00 2.81 +0.12 29 0 782 0
30DEC26 130.00 P 3.79 3.79 3.79 3.32 +0.14 29 1 1,867 -1
30DEC26 132.50 P 0.00 0.00 0.00 3.89 +0.12 28 0 278 0
30DEC26 135.00 P 4.98 4.98 4.98 4.51 +0.12 28 1 1,141 -1
30DEC26 137.50 P 5.42 5.42 5.42 5.24 +0.10 28 1 347 0
30DEC26 140.00 P 6.19 6.19 6.19 5.99 +0.10 28 1 895 +1
30DEC26 142.50 P 7.26 7.26 7.26 6.79 -0.03 27 30 710 +30
30DEC26 145.00 P 8.23 8.23 8.06 7.72 -0.03 27 2 295 +1
30DEC26 147.50 P 9.54 9.54 9.54 8.76 +0.01 27 1 300 0
30DEC26 150.00 P 10.80 10.80 10.80 9.87 -0.10 27 5 1,727 0
30DEC26 152.50 P 0.00 0.00 0.00 11.09 -0.12 26 0 184 0
30DEC26 155.00 P 0.00 0.00 0.00 12.39 -0.09 26 0 76 0
30DEC26 157.50 P 14.42 14.42 14.42 13.90 -0.16 26 5 50 0
30DEC26 160.00 P 0.00 0.00 0.00 15.44 -0.22 26 0 79 0
30DEC26 162.50 P 0.00 0.00 0.00 16.81 -0.06 26 0 31 0
30DEC26 165.00 P 0.00 0.00 0.00 18.56 -0.09 26 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 20.35 -0.10 26 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 22.22 -0.10 26 0 82 0
30DEC26 172.50 P 0.00 0.00 0.00 24.16 -0.12 26 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 26.92 +0.66 28 0 440 0
30DEC26 177.50 P 0.00 0.00 0.00 29.06 +0.72 29 0 698 0
30DEC26 180.00 P 0.00 0.00 0.00 31.23 +0.70 29 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 33.44 +0.81 30 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 35.72 +0.91 30 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 38.03 +0.95 31 0 0 0
30DEC26 190.00 P 0.00 0.00 0.00 40.28 +0.94 31 0 0 0
30DEC26 192.50 P 0.00 0.00 0.00 42.60 +0.94 31 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 44.67 +0.72 31 0 0 0
30DEC26 197.50 P 0.00 0.00 0.00 47.26 +0.97 32 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 49.77 +0.96 33 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 54.61 +0.95 35 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 59.52 +0.99 36 0 0 0
30MAR27 70.00 P 0.46 0.46 0.46 0.01 0.00 30 10 231 +10
30MAR27 72.50 P 0.00 0.00 0.00 0.01 0.00 29 0 107 0
30MAR27 75.00 P 0.00 0.00 0.00 0.02 0.00 30 0 148 0
30MAR27 77.50 P 0.00 0.00 0.00 0.03 0.00 30 0 34 0
30MAR27 80.00 P 0.00 0.00 0.00 0.05 0.00 30 0 260 0
30MAR27 82.50 P 0.00 0.00 0.00 0.06 -0.01 29 0 227 0
30MAR27 85.00 P 0.00 0.00 0.00 0.09 0.00 29 0 79 0
30MAR27 87.50 P 0.00 0.00 0.00 0.12 -0.01 29 0 8 0
30MAR27 90.00 P 0.00 0.00 0.00 0.16 -0.01 29 0 101 0
30MAR27 92.50 P 0.00 0.00 0.00 0.22 -0.01 29 0 185 0
30MAR27 95.00 P 0.00 0.00 0.00 0.29 -0.01 29 0 341 0
30MAR27 97.50 P 0.00 0.00 0.00 0.38 -0.02 29 0 171 0
30MAR27 100.00 P 0.00 0.00 0.00 0.50 -0.01 29 0 249 0
30MAR27 102.50 P 0.00 0.00 0.00 0.63 -0.03 29 0 98 0
30MAR27 105.00 P 0.00 0.00 0.00 0.80 -0.01 28 0 342 0
30MAR27 107.50 P 0.00 0.00 0.00 1.01 +0.01 29 0 497 0
30MAR27 110.00 P 0.00 0.00 0.00 1.26 +0.03 29 0 650 0
30MAR27 112.50 P 0.00 0.00 0.00 1.51 +0.03 28 0 535 0
30MAR27 115.00 P 0.00 0.00 0.00 1.85 -0.01 28 0 325 0
30MAR27 117.50 P 0.00 0.00 0.00 2.20 +0.06 28 0 384 0
30MAR27 120.00 P 0.00 0.00 0.00 2.62 +0.07 28 0 1,147 0
30MAR27 122.50 P 0.00 0.00 0.00 3.09 +0.09 28 0 136 0
30MAR27 125.00 P 4.69 4.69 4.69 3.59 0.00 28 1 1,114 +1
30MAR27 127.50 P 5.00 5.00 5.00 4.20 0.00 28 5 421 +5
30MAR27 130.00 P 5.60 5.60 5.60 4.82 +0.01 28 5 918 +5
30MAR27 132.50 P 0.00 0.00 0.00 5.55 +0.02 28 0 187 0
30MAR27 135.00 P 7.00 7.50 7.00 6.33 +0.02 28 35 163 +5
30MAR27 137.50 P 0.00 0.00 0.00 7.13 +0.03 28 0 141 0
30MAR27 140.00 P 9.19 9.19 9.19 8.10 +0.04 28 1 155 -1
30MAR27 142.50 P 0.00 0.00 0.00 9.07 +0.05 28 0 356 0
30MAR27 145.00 P 11.19 11.19 11.19 10.12 +0.06 28 2 133 +2
30MAR27 147.50 P 12.18 12.21 12.18 11.29 +0.07 28 31 111 +1
30MAR27 150.00 P 0.00 0.00 0.00 12.47 +0.08 28 0 37 0
30MAR27 152.50 P 0.00 0.00 0.00 13.77 +0.09 28 0 63 0
30MAR27 155.00 P 0.00 0.00 0.00 15.14 +0.09 28 0 63 0
30MAR27 157.50 P 0.00 0.00 0.00 16.62 +0.06 28 0 10 0
30MAR27 160.00 P 0.00 0.00 0.00 18.23 +0.03 28 0 26 0
30MAR27 162.50 P 0.00 0.00 0.00 19.32 0.00 27 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 21.59 +0.60 28 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 23.39 -0.06 29 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 25.26 +0.65 29 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 27.14 -0.12 29 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 29.09 -0.12 29 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 31.13 -0.15 30 0 5 0
30MAR27 180.00 P 0.00 0.00 0.00 33.18 -0.18 30 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 35.26 -0.20 30 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 37.42 -0.20 31 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 39.63 -0.01 31 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 41.84 +0.07 31 0 171 0
30MAR27 192.50 P 0.00 0.00 0.00 44.08 -0.07 32 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 46.39 +0.04 32 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 48.72 +0.14 33 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 51.07 +0.38 33 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 55.83 +0.57 34 0 30 0
30MAR27 210.00 P 61.00 61.50 59.94 59.94 +0.22 33 138 1,821 +93
29JUN27 105.00 P 2.75 2.75 2.75 1.03 +0.09 26 1 183 +1
29JUN27 107.50 P 0.00 0.00 0.00 1.24 +0.06 26 0 13 0
29JUN27 110.00 P 0.00 0.00 0.00 1.54 +0.07 26 0 13 0
29JUN27 112.50 P 0.00 0.00 0.00 1.88 +0.07 26 0 34 0
29JUN27 115.00 P 4.12 4.12 3.97 2.24 +0.08 26 7 67 +6
29JUN27 117.50 P 0.00 0.00 0.00 2.66 +0.08 26 0 132 0
29JUN27 120.00 P 0.00 0.00 0.00 3.14 +0.09 26 0 154 0
29JUN27 122.50 P 0.00 0.00 0.00 3.62 +0.08 26 0 293 0
29JUN27 125.00 P 0.00 0.00 0.00 4.25 +0.09 26 0 84 0
29JUN27 127.50 P 0.00 0.00 0.00 4.87 +0.08 26 0 70 0
29JUN27 130.00 P 0.00 0.00 0.00 5.57 +0.08 26 0 181 0
29JUN27 132.50 P 0.00 0.00 0.00 6.36 +0.07 26 0 19 0
29JUN27 135.00 P 8.96 8.96 8.96 7.16 +0.06 26 50 72 +50
29JUN27 137.50 P 0.00 0.00 0.00 8.08 +0.07 26 0 1 0
29JUN27 140.00 P 0.00 0.00 0.00 9.06 +0.06 26 0 242 0
29JUN27 142.50 P 0.00 0.00 0.00 10.06 +0.05 26 0 50 0
29JUN27 145.00 P 0.00 0.00 0.00 11.19 +0.05 26 0 50 0
29JUN27 147.50 P 0.00 0.00 0.00 12.38 +0.04 26 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 13.58 +0.02 26 0 30 0
29JUN27 152.50 P 0.00 0.00 0.00 14.90 +0.01 26 0 85 0
29JUN27 155.00 P 0.00 0.00 0.00 16.30 0.00 27 0 0 0
29JUN27 157.50 P 19.52 19.52 19.52 17.72 -0.01 27 8 8 +8
29JUN27 160.00 P 0.00 0.00 0.00 19.36 +0.11 27 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 21.10 +0.82 27 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 22.87 +0.33 27 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 24.66 +0.44 28 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 26.56 +0.52 28 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 28.52 +0.63 28 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 30.49 +0.74 29 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 32.48 +0.80 29 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 34.55 +0.84 30 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 36.68 - 30 0 0 -
TOTAL PUT 4,646 170,155 +2,622
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$ 6.49
30JUL26 4.70 C 0.00 0.00 0.00 1.80 -0.02 47 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.70 -0.02 43 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.60 -0.02 39 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.50 -0.02 34 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.25 -0.03 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.00 -0.03 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.75 -0.02 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.51 -0.02 20 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.28 -0.02 17 0 0 0
30JUL26 6.50 C 0.12 0.12 0.12 0.12 -0.02 17 15 407 0
30JUL26 6.75 C 0.05 0.05 0.04 0.04 -0.01 18 250 1,413 +250
30JUL26 7.00 C 0.00 0.00 0.00 0.01 -0.01 19 0 480 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 26 0 376 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 32 0 152 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 38 0 20 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.61 -0.02 0 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.51 -0.02 0 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.01 -0.04 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.77 -0.02 17 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.53 -0.03 15 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.34 -0.03 18 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.19 -0.02 18 0 109 0
28AUG26 6.75 C 0.10 0.10 0.10 0.09 -0.02 18 30 207 +30
28AUG26 7.00 C 0.04 0.04 0.04 0.04 -0.01 18 20 692 +20
28AUG26 7.25 C 0.00 0.00 0.00 0.02 -0.01 20 0 180 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 21 0 314 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 25 0 60 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 29 0 1 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.26 -0.04 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.02 -0.03 20 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.78 -0.02 19 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.55 -0.01 18 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.37 -0.02 19 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.21 -0.01 18 0 11 0
29SEP26 6.75 C 0.00 0.00 0.00 0.11 -0.01 18 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 0.00 18 0 240 0
29SEP26 7.25 C 0.00 0.00 0.00 0.03 0.00 19 0 647 0
29SEP26 7.50 C 0.00 0.00 0.00 0.02 0.00 21 0 201 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 21 0 66 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 24 0 49 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 27 0 160 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 41 0 20 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 20 0
29OCT26 4.70 C 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.27 -0.03 23 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.02 -0.03 19 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.78 -0.03 18 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.56 -0.03 17 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.37 -0.02 17 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.22 -0.03 16 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.13 -0.01 17 0 5 0
29OCT26 7.00 C 0.00 0.00 0.00 0.07 -0.01 17 0 10 0
29OCT26 7.25 C 0.00 0.00 0.00 0.04 -0.01 18 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.02 0.00 18 0 52 0
29OCT26 7.75 C 0.00 0.00 0.00 0.01 0.00 18 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.61 -0.03 0 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.51 -0.03 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.27 -0.03 20 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.03 -0.02 19 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.80 -0.02 18 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.59 -0.02 17 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.42 -0.02 17 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.30 0.00 17 0 100 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 -0.01 17 0 200 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 0.00 17 0 129 0
30DEC26 7.25 C 0.00 0.00 0.00 0.08 0.00 17 0 151 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 0.00 18 0 679 0
30DEC26 7.75 C 0.07 0.07 0.07 0.03 0.00 18 8 180 -8
30DEC26 8.00 C 0.00 0.00 0.00 0.02 0.00 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 20 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 25 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 28 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.81 -0.03 0 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.71 -0.04 0 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.62 -0.02 21 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.52 -0.03 19 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.29 -0.03 20 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.07 -0.03 19 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.83 -0.06 16 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.67 -0.01 17 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.51 -0.02 17 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.37 -0.03 16 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.26 -0.01 16 0 20 0
30MAR27 7.00 C 0.00 0.00 0.00 0.19 -0.01 16 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 0.13 -0.01 16 0 155 0
30MAR27 7.50 C 0.00 0.00 0.00 0.08 -0.01 16 0 311 0
30MAR27 7.75 C 0.07 0.07 0.07 0.05 -0.01 16 5 105 +5
30MAR27 8.00 C 0.00 0.00 0.00 0.04 0.00 17 0 100 0
30MAR27 8.25 C 0.00 0.00 0.00 0.02 -0.01 16 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.01 -0.01 16 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 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 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 1.85 -0.01 23 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.75 -0.02 22 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.66 -0.02 21 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.57 -0.01 21 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.35 -0.01 20 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.13 -0.02 18 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.93 -0.02 18 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.75 -0.06 17 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.60 -0.04 17 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.47 -0.04 17 0 6 0
29JUN27 6.75 C 0.36 0.36 0.36 0.37 -0.04 17 100 200 +100
29JUN27 7.00 C 0.00 0.00 0.00 0.28 -0.04 17 0 374 0
29JUN27 7.25 C 0.00 0.00 0.00 0.22 -0.03 18 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.16 -0.03 18 0 300 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 -0.02 18 0 150 0
29JUN27 8.00 C 0.00 0.00 0.00 0.09 -0.01 18 0 97 0
29JUN27 8.25 C 0.00 0.00 0.00 0.07 -0.01 18 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.05 -0.01 18 0 460 0
29JUN27 8.75 C 0.00 0.00 0.00 0.04 -0.01 19 0 400 0
29JUN27 9.00 C 0.00 0.00 0.00 0.03 -0.01 19 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.02 -0.01 19 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.01 -0.01 18 0 0 0
TOTAL CALL 428 10,278 +397
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 62 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 46 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 21 0 10 0
30JUL26 6.25 P 0.04 0.04 0.04 0.03 0.00 17 15 813 +15
30JUL26 6.50 P 0.12 0.13 0.11 0.11 0.00 16 162 1,532 +135
30JUL26 6.75 P 0.00 0.00 0.00 0.29 +0.02 18 0 2,288 0
30JUL26 7.00 P 0.00 0.00 0.00 0.52 +0.03 22 0 171 0
30JUL26 7.25 P 0.00 0.00 0.00 0.76 +0.01 0 0 0 -4
30JUL26 7.50 P 0.00 0.00 0.00 1.01 +0.01 0 0 30 0
30JUL26 7.75 P 0.00 0.00 0.00 1.26 +0.01 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.51 +0.01 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.76 +0.01 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 2.01 +0.01 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.26 +0.01 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.51 +0.01 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.76 +0.01 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 3.01 +0.01 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.26 +0.01 0 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 42 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 0.00 0.00 0.00 0.01 0.00 20 0 800 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 0.00 19 0 20 0
28AUG26 6.25 P 0.07 0.07 0.07 0.09 +0.01 20 83 785 +80
28AUG26 6.50 P 0.17 0.17 0.17 0.19 +0.01 19 108 1,600 +108
28AUG26 6.75 P 0.38 0.38 0.38 0.34 +0.01 19 4 1,619 -4
28AUG26 7.00 P 0.00 0.00 0.00 0.53 +0.01 18 0 319 0
28AUG26 7.25 P 0.00 0.00 0.00 0.79 +0.03 26 0 791 0
28AUG26 7.50 P 0.00 0.00 0.00 1.01 0.00 0 0 417 0
28AUG26 7.75 P 0.00 0.00 0.00 1.30 +0.03 38 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.56 +0.04 45 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.78 +0.01 42 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 2.03 +0.02 46 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.30 +0.04 56 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.52 +0.01 50 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.80 +0.04 64 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.05 +0.04 67 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.30 +0.04 71 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 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 0.00 18 0 6 0
29SEP26 5.75 P 0.03 0.03 0.03 0.03 0.00 18 15 25 +15
29SEP26 6.00 P 0.06 0.06 0.06 0.07 0.00 18 87 367 +87
29SEP26 6.25 P 0.00 0.00 0.00 0.15 +0.01 18 0 523 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 +0.02 18 0 419 0
29SEP26 6.75 P 0.00 0.00 0.00 0.44 +0.01 18 0 952 0
29SEP26 7.00 P 0.00 0.00 0.00 0.64 +0.01 18 0 294 0
29SEP26 7.25 P 0.00 0.00 0.00 0.88 +0.02 21 0 390 0
29SEP26 7.50 P 0.00 0.00 0.00 1.12 +0.02 23 0 30 0
29SEP26 7.75 P 0.00 0.00 0.00 1.36 +0.02 24 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.61 +0.02 28 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 1.86 +0.03 31 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.10 +0.02 31 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 2.35 +0.02 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 2.60 +0.02 37 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.85 +0.02 40 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.10 +0.02 43 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.35 +0.02 45 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.61 +0.03 52 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 0.00 19 0 0 0
29OCT26 5.75 P 0.04 0.04 0.04 0.04 0.00 17 30 33 +30
29OCT26 6.00 P 0.00 0.00 0.00 0.09 +0.01 17 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.17 +0.01 17 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.29 +0.01 17 0 10 0
29OCT26 6.75 P 0.00 0.00 0.00 0.46 +0.01 17 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.65 +0.01 17 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.89 +0.02 20 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.12 +0.02 21 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.36 +0.02 22 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.61 +0.02 25 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.86 +0.03 28 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.10 +0.02 28 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.35 +0.02 30 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 2.60 +0.02 33 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 19 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 0.04 +0.01 18 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.06 0.00 16 0 280 0
30DEC26 6.00 P 0.00 0.00 0.00 0.13 +0.01 17 0 506 0
30DEC26 6.25 P 0.00 0.00 0.00 0.21 +0.01 17 0 133 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 +0.03 18 0 728 0
30DEC26 6.75 P 0.00 0.00 0.00 0.48 +0.02 16 0 1,037 0
30DEC26 7.00 P 0.00 0.00 0.00 0.68 +0.02 17 0 162 0
30DEC26 7.25 P 0.00 0.00 0.00 0.89 0.00 17 0 700 0
30DEC26 7.50 P 0.00 0.00 0.00 1.13 +0.02 19 0 125 0
30DEC26 7.75 P 0.00 0.00 0.00 1.37 +0.02 21 0 2 0
30DEC26 8.00 P 0.00 0.00 0.00 1.61 +0.02 21 0 4 0
30DEC26 8.25 P 0.00 0.00 0.00 1.86 +0.03 24 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.10 +0.02 24 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.35 +0.02 26 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.60 +0.02 28 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.85 +0.02 31 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.10 +0.02 33 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.35 +0.02 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.61 +0.03 39 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 0.01 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 0.00 16 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.03 0.00 17 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.05 0.00 16 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.10 +0.01 17 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 0.16 0.00 16 0 8 0
30MAR27 6.25 P 0.00 0.00 0.00 0.26 +0.01 17 0 81 0
30MAR27 6.50 P 0.36 0.36 0.36 0.38 +0.01 16 115 312 +115
30MAR27 6.75 P 0.00 0.00 0.00 0.52 +0.01 16 0 222 0
30MAR27 7.00 P 0.00 0.00 0.00 0.71 +0.02 17 0 686 0
30MAR27 7.25 P 0.00 0.00 0.00 0.91 +0.02 17 0 539 0
30MAR27 7.50 P 0.00 0.00 0.00 1.14 +0.02 18 0 28 0
30MAR27 7.75 P 0.00 0.00 0.00 1.37 +0.02 18 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.61 +0.02 19 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.86 +0.02 21 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.10 +0.02 21 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.35 +0.02 23 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.60 +0.02 25 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.85 +0.02 27 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.10 +0.02 29 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.35 +0.02 31 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.61 +0.03 34 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.01 0.00 17 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.02 0.00 18 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.03 0.00 19 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.04 0.00 19 0 6 0
29JUN27 5.25 P 0.00 0.00 0.00 0.06 -0.01 18 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.10 -0.01 18 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.16 -0.01 18 0 6 0
29JUN27 6.00 P 0.00 0.00 0.00 0.24 -0.01 18 0 35 0
29JUN27 6.25 P 0.00 0.00 0.00 0.34 -0.01 18 0 211 0
29JUN27 6.50 P 0.00 0.00 0.00 0.47 -0.01 18 0 32 0
29JUN27 6.75 P 0.00 0.00 0.00 0.62 0.00 19 0 179 0
29JUN27 7.00 P 0.00 0.00 0.00 0.79 0.00 19 0 33 0
29JUN27 7.25 P 0.00 0.00 0.00 0.95 0.00 18 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.19 +0.01 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.42 +0.02 21 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.66 +0.02 22 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.89 +0.02 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.12 +0.02 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.36 +0.02 23 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.60 +0.02 23 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.85 +0.02 25 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.10 +0.02 27 0 0 0
TOTAL PUT 619 20,301 +577
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$ 25.62
30JUL26 18.00 C 0.00 0.00 0.00 7.68 +0.04 66 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 7.18 +0.04 61 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 6.68 +0.04 56 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 6.18 +0.04 52 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 5.69 +0.05 50 0 0 0
30JUL26 21.00 C 0.00 0.00 0.00 4.66 -0.03 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 3.67 +0.05 26 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 2.72 +0.04 28 0 45 0
30JUL26 24.00 C 0.00 0.00 0.00 1.85 -0.01 28 0 172 0
30JUL26 25.00 C 1.18 1.18 1.12 1.11 -0.02 28 31 160 +15
30JUL26 26.00 C 0.64 0.64 0.60 0.58 -0.04 27 45 76 -15
30JUL26 27.00 C 0.00 0.00 0.00 0.27 -0.02 28 0 194 0
30JUL26 28.00 C 0.15 0.15 0.15 0.11 -0.02 28 1 64 0
30JUL26 29.00 C 0.00 0.00 0.00 0.04 -0.01 28 0 107 0
30JUL26 30.00 C 0.00 0.00 0.00 0.02 0.00 30 0 45 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 96 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 37 0 80 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 41 0 87 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 86 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 50 0 217 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 53 0 43 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 57 0 65 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 61 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 68 0 65 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 74 0 65 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 77 0 65 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 7.75 -0.02 50 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 7.25 -0.03 47 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 6.76 -0.03 45 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 6.28 +0.04 43 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 5.79 +0.02 41 0 6 0
28AUG26 21.00 C 0.00 0.00 0.00 4.73 -0.05 26 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 3.79 +0.04 27 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 2.90 +0.03 27 0 10 0
28AUG26 24.00 C 0.00 0.00 0.00 2.13 -0.01 27 0 43 0
28AUG26 25.00 C 1.49 1.49 1.49 1.46 -0.02 27 15 45 +15
28AUG26 26.00 C 0.97 0.97 0.97 0.91 -0.05 26 15 67 +15
28AUG26 27.00 C 0.00 0.00 0.00 0.57 -0.03 27 0 55 0
28AUG26 28.00 C 0.00 0.00 0.00 0.34 -0.01 27 0 95 0
28AUG26 29.00 C 0.00 0.00 0.00 0.18 -0.02 27 0 119 0
28AUG26 30.00 C 0.00 0.00 0.00 0.09 -0.01 27 0 78 0
28AUG26 31.00 C 0.00 0.00 0.00 0.05 0.00 28 0 228 0
28AUG26 32.00 C 0.00 0.00 0.00 0.02 -0.01 27 0 96 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 -0.01 27 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 33 0 63 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 36 0 19 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 38 0 17 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 41 0 30 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 0.01 0.00 45 0 5 0
28AUG26 41.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29SEP26 18.00 C 0.00 0.00 0.00 7.76 -0.01 45 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 7.26 -0.02 42 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 6.78 -0.01 41 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 6.28 0.00 38 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 5.79 -0.01 36 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 4.76 -0.09 27 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 3.82 +0.03 26 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 2.97 +0.03 26 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 2.23 +0.01 27 0 30 0
29SEP26 25.00 C 1.62 1.62 1.62 1.58 -0.02 26 15 15 +15
29SEP26 26.00 C 0.00 0.00 0.00 1.09 -0.03 27 0 44 0
29SEP26 27.00 C 0.00 0.00 0.00 0.72 -0.02 27 0 35 0
29SEP26 28.00 C 0.00 0.00 0.00 0.46 -0.02 27 0 70 0
29SEP26 29.00 C 0.00 0.00 0.00 0.28 -0.02 27 0 90 0
29SEP26 30.00 C 0.00 0.00 0.00 0.16 -0.02 26 0 739 0
29SEP26 31.00 C 0.12 0.12 0.12 0.10 0.00 27 3 592 0
29SEP26 32.00 C 0.00 0.00 0.00 0.06 0.00 27 0 166 0
29SEP26 33.00 C 0.00 0.00 0.00 0.03 -0.01 27 0 247 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 -0.01 25 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 39 0 30 0
29SEP26 42.00 C 0.00 0.00 0.00 0.01 0.00 41 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 44 0 30 0
29OCT26 18.00 C 0.00 0.00 0.00 7.76 -0.01 41 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 7.26 -0.02 38 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 6.78 -0.01 37 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 6.29 +0.01 35 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 5.81 +0.01 34 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 4.77 -0.10 26 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 3.86 +0.04 26 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 3.02 +0.02 25 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.33 0.00 26 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.72 -0.01 26 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 1.20 -0.05 25 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.84 -0.04 25 0 18 0
29OCT26 28.00 C 0.00 0.00 0.00 0.56 -0.04 25 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 0.38 -0.02 26 0 0 0
29OCT26 30.00 C 0.29 0.29 0.29 0.25 -0.01 26 10 0 -10
29OCT26 31.00 C 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.10 -0.01 26 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.06 -0.01 26 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 0.02 - 25 0 0 -
30DEC26 18.00 C 0.00 0.00 0.00 7.76 -0.01 35 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 7.28 0.00 34 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 6.79 0.00 32 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 6.31 +0.03 31 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 5.84 +0.04 30 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.82 -0.09 24 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 3.96 +0.02 24 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 3.20 +0.01 24 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 2.53 0.00 24 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 1.97 -0.01 24 0 45 0
30DEC26 26.00 C 0.00 0.00 0.00 1.50 -0.06 24 0 65 0
30DEC26 27.00 C 0.00 0.00 0.00 1.16 -0.02 25 0 19 0
30DEC26 28.00 C 0.00 0.00 0.00 0.86 -0.02 25 0 164 0
30DEC26 29.00 C 0.00 0.00 0.00 0.62 -0.02 25 0 214 0
30DEC26 30.00 C 0.00 0.00 0.00 0.44 -0.02 24 0 210 0
30DEC26 31.00 C 0.00 0.00 0.00 0.31 -0.02 24 0 75 0
30DEC26 32.00 C 0.00 0.00 0.00 0.21 -0.02 24 0 165 0
30DEC26 33.00 C 0.00 0.00 0.00 0.15 -0.01 25 0 60 0
30DEC26 34.00 C 0.00 0.00 0.00 0.10 -0.01 24 0 15 0
30DEC26 35.00 C 0.00 0.00 0.00 0.07 -0.01 25 0 4 0
30DEC26 36.00 C 0.00 0.00 0.00 0.05 0.00 25 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.03 -0.01 25 0 17 0
30DEC26 38.00 C 0.00 0.00 0.00 0.02 -0.01 25 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 28 0 5 0
30DEC26 43.00 C 0.00 0.00 0.00 0.01 0.00 29 0 13 0
30DEC26 44.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 7.81 -0.04 31 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 7.34 -0.05 30 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.89 -0.02 29 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 6.44 +0.01 29 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.97 -0.01 27 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 5.16 +0.04 27 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 4.24 +0.04 24 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 3.55 +0.03 24 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 2.94 +0.03 24 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 2.40 +0.02 24 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 1.99 +0.01 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 1.60 +0.01 24 0 2 0
30MAR27 28.00 C 0.00 0.00 0.00 1.27 +0.01 24 0 4 0
30MAR27 29.00 C 0.00 0.00 0.00 0.99 +0.01 24 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.77 +0.01 24 0 15 0
30MAR27 31.00 C 0.00 0.00 0.00 0.58 0.00 24 0 46 0
30MAR27 32.00 C 0.00 0.00 0.00 0.45 +0.01 24 0 17 0
30MAR27 33.00 C 0.00 0.00 0.00 0.34 0.00 24 0 111 0
30MAR27 34.00 C 0.00 0.00 0.00 0.25 0.00 24 0 2,502 0
30MAR27 35.00 C 0.00 0.00 0.00 0.19 +0.01 24 0 31 0
30MAR27 36.00 C 0.00 0.00 0.00 0.14 0.00 24 0 15 0
30MAR27 37.00 C 0.00 0.00 0.00 0.10 0.00 24 0 30 0
30MAR27 38.00 C 0.00 0.00 0.00 0.08 0.00 24 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 0.06 0.00 24 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 0.04 0.00 24 0 40 0
30MAR27 41.00 C 0.00 0.00 0.00 0.03 0.00 24 0 2 0
30MAR27 42.00 C 0.00 0.00 0.00 0.02 0.00 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 7.98 -0.01 30 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 7.53 -0.01 29 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 7.09 -0.01 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.63 -0.04 27 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 6.24 -0.01 27 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.44 -0.03 26 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.62 -0.03 24 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 3.96 -0.02 24 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 3.39 +0.02 24 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 2.90 +0.05 25 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 2.45 +0.04 25 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.06 +0.03 25 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 1.71 +0.02 25 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 1.43 +0.03 25 0 2 0
29JUN27 30.00 C 0.00 0.00 0.00 1.18 +0.02 25 0 7 0
29JUN27 31.00 C 0.00 0.00 0.00 0.97 +0.02 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.80 +0.02 25 0 20 0
29JUN27 33.00 C 0.00 0.00 0.00 0.65 0.00 25 0 2 0
29JUN27 34.00 C 0.00 0.00 0.00 0.56 +0.01 26 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.46 +0.01 26 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 0.30 +0.01 26 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.23 0.00 26 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 0.19 0.00 26 0 30 0
29JUN27 40.00 C 0.00 0.00 0.00 0.15 0.00 26 0 15 0
TOTAL CALL 135 10,039 +35
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 54 0 2 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 43 0 65 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.02 0.00 31 0 45 0
30JUL26 23.00 P 0.00 0.00 0.00 0.06 -0.01 29 0 1 0
30JUL26 24.00 P 0.00 0.00 0.00 0.18 -0.02 28 0 64 0
30JUL26 25.00 P 0.44 0.44 0.44 0.47 -0.03 29 2 147 +2
30JUL26 26.00 P 0.00 0.00 0.00 0.96 -0.03 29 0 239 0
30JUL26 27.00 P 0.00 0.00 0.00 1.64 -0.03 29 0 193 0
30JUL26 28.00 P 0.00 0.00 0.00 2.45 -0.07 28 0 195 0
30JUL26 29.00 P 0.00 0.00 0.00 3.39 -0.07 27 0 154 0
30JUL26 30.00 P 0.00 0.00 0.00 4.38 -0.06 0 0 61 0
30JUL26 31.00 P 0.00 0.00 0.00 5.38 -0.06 0 0 35 0
30JUL26 32.00 P 0.00 0.00 0.00 6.38 -0.06 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 7.38 -0.06 0 0 31 0
30JUL26 34.00 P 0.00 0.00 0.00 8.38 -0.06 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 9.38 -0.06 0 0 8 0
30JUL26 36.00 P 0.00 0.00 0.00 10.38 -0.06 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 11.38 -0.06 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 12.38 -0.06 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 13.38 -0.06 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 14.38 -0.06 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 15.38 -0.06 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 16.38 -0.06 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 17.38 -0.06 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 18.38 -0.06 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 29 0 40 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 0.00 28 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.08 -0.01 28 0 64 0
28AUG26 23.00 P 0.00 0.00 0.00 0.19 -0.03 27 0 66 0
28AUG26 24.00 P 0.00 0.00 0.00 0.40 -0.05 27 0 177 0
28AUG26 25.00 P 0.00 0.00 0.00 0.75 -0.04 27 0 62 0
28AUG26 26.00 P 0.00 0.00 0.00 1.26 -0.02 28 0 157 0
28AUG26 27.00 P 0.00 0.00 0.00 1.88 -0.04 28 0 132 0
28AUG26 28.00 P 0.00 0.00 0.00 2.62 -0.07 27 0 61 0
28AUG26 29.00 P 0.00 0.00 0.00 3.47 -0.07 27 0 23 0
28AUG26 30.00 P 0.00 0.00 0.00 4.41 -0.06 27 0 115 0
28AUG26 31.00 P 0.00 0.00 0.00 5.38 -0.06 0 0 164 0
28AUG26 32.00 P 0.00 0.00 0.00 6.38 -0.06 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 7.38 -0.06 0 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 8.38 -0.06 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 9.38 -0.06 0 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 10.38 -0.06 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 11.38 -0.06 0 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 12.38 -0.06 0 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 13.38 -0.06 0 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 14.38 -0.06 0 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 15.38 -0.06 0 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 16.38 -0.06 0 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 17.38 -0.06 0 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 18.38 -0.06 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 28 0 130 0
29SEP26 19.00 P 0.00 0.00 0.00 0.02 0.00 28 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.03 0.00 27 0 15 0
29SEP26 20.00 P 0.00 0.00 0.00 0.04 -0.01 26 0 23 0
29SEP26 21.00 P 0.00 0.00 0.00 0.10 -0.02 26 0 15 0
29SEP26 22.00 P 0.00 0.00 0.00 0.22 -0.03 26 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.43 -0.03 27 0 234 0
29SEP26 24.00 P 0.00 0.00 0.00 0.74 -0.02 27 0 52 0
29SEP26 25.00 P 0.00 0.00 0.00 1.16 -0.02 26 0 196 0
29SEP26 26.00 P 0.00 0.00 0.00 1.70 -0.03 26 0 160 0
29SEP26 27.00 P 2.40 2.40 2.40 2.39 -0.01 27 15 77 0
29SEP26 28.00 P 0.00 0.00 0.00 3.14 -0.07 26 0 76 0
29SEP26 29.00 P 0.00 0.00 0.00 3.98 -0.06 26 0 104 0
29SEP26 30.00 P 0.00 0.00 0.00 4.87 +0.07 26 0 500 0
29SEP26 31.00 P 0.00 0.00 0.00 5.72 -0.01 0 0 522 0
29SEP26 32.00 P 0.00 0.00 0.00 6.69 +0.01 0 0 84 0
29SEP26 33.00 P 0.00 0.00 0.00 7.65 0.00 0 0 166 0
29SEP26 34.00 P 0.00 0.00 0.00 8.63 +0.04 0 0 135 0
29SEP26 35.00 P 0.00 0.00 0.00 9.61 -0.05 0 0 165 0
29SEP26 36.00 P 0.00 0.00 0.00 10.61 +0.03 0 0 90 0
29SEP26 37.00 P 0.00 0.00 0.00 11.60 +0.01 0 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 12.59 0.00 0 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 13.58 0.00 0 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 14.58 0.00 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 15.57 +0.02 0 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 16.57 0.00 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 17.56 0.00 0 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 18.56 0.00 0 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.02 0.00 26 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.03 -0.01 26 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.07 -0.02 25 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.31 -0.02 26 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.52 -0.04 25 0 7 0
29OCT26 24.00 P 0.00 0.00 0.00 0.85 -0.03 25 0 15 0
29OCT26 25.00 P 1.32 1.32 1.32 1.28 -0.04 25 15 15 +15
29OCT26 26.00 P 0.00 0.00 0.00 1.84 -0.03 25 0 15 0
29OCT26 27.00 P 0.00 0.00 0.00 2.50 -0.02 26 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.23 -0.07 25 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 4.04 -0.07 25 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 4.92 +0.06 25 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 5.78 +0.01 22 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 6.72 +0.01 0 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 7.68 +0.01 0 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 8.65 +0.01 0 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 9.63 - 0 0 0 -
30DEC26 18.00 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 -0.01 25 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 -0.01 24 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 0.10 -0.02 24 0 65 0
30DEC26 20.00 P 0.00 0.00 0.00 0.15 -0.01 25 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 0.27 -0.02 25 0 10 0
30DEC26 22.00 P 0.00 0.00 0.00 0.45 -0.02 24 0 53 0
30DEC26 23.00 P 0.00 0.00 0.00 0.72 -0.02 24 0 88 0
30DEC26 24.00 P 0.00 0.00 0.00 1.05 -0.04 24 0 132 0
30DEC26 25.00 P 0.00 0.00 0.00 1.47 -0.06 24 0 116 0
30DEC26 26.00 P 0.00 0.00 0.00 2.05 -0.01 24 0 23 0
30DEC26 27.00 P 0.00 0.00 0.00 2.68 -0.08 24 0 33 0
30DEC26 28.00 P 0.00 0.00 0.00 3.40 -0.07 24 0 24 0
30DEC26 29.00 P 0.00 0.00 0.00 4.18 -0.07 24 0 24 0
30DEC26 30.00 P 0.00 0.00 0.00 4.98 0.00 23 0 46 0
30DEC26 31.00 P 0.00 0.00 0.00 5.87 +0.01 23 0 90 0
30DEC26 32.00 P 0.00 0.00 0.00 6.78 0.00 22 0 112 0
30DEC26 33.00 P 0.00 0.00 0.00 7.72 -0.01 17 0 1 0
30DEC26 34.00 P 0.00 0.00 0.00 8.67 -0.02 0 0 6 0
30DEC26 35.00 P 0.00 0.00 0.00 9.64 -0.02 0 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 10.62 -0.05 0 0 15 0
30DEC26 37.00 P 0.00 0.00 0.00 11.61 -0.05 0 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 12.61 +0.02 0 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 13.60 +0.01 0 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 14.59 +0.01 0 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 15.59 +0.02 0 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 16.58 +0.01 0 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 17.58 +0.02 0 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 18.58 +0.02 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 0.12 0.00 24 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.16 0.00 24 0 1 0
30MAR27 19.50 P 0.00 0.00 0.00 0.21 0.00 24 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.26 -0.01 24 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.42 -0.01 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.64 -0.01 24 0 15 0
30MAR27 23.00 P 0.00 0.00 0.00 0.93 -0.02 23 0 4 0
30MAR27 24.00 P 0.00 0.00 0.00 1.29 -0.03 23 0 36 0
30MAR27 25.00 P 0.00 0.00 0.00 1.74 -0.03 23 0 8 0
30MAR27 26.00 P 0.00 0.00 0.00 2.28 -0.01 23 0 31 0
30MAR27 27.00 P 0.00 0.00 0.00 2.94 -0.04 24 0 15 0
30MAR27 28.00 P 0.00 0.00 0.00 3.63 -0.04 24 0 25 0
30MAR27 29.00 P 0.00 0.00 0.00 4.37 -0.05 24 0 34 0
30MAR27 30.00 P 0.00 0.00 0.00 5.11 -0.03 23 0 33 0
30MAR27 31.00 P 0.00 0.00 0.00 5.97 -0.01 23 0 2 0
30MAR27 32.00 P 0.00 0.00 0.00 6.86 -0.02 22 0 50 0
30MAR27 33.00 P 0.00 0.00 0.00 7.77 -0.03 21 0 65 0
30MAR27 34.00 P 0.00 0.00 0.00 8.71 -0.03 16 0 20 0
30MAR27 35.00 P 0.00 0.00 0.00 9.67 +0.01 0 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 10.64 -0.03 0 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 11.63 -0.03 0 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 12.61 +0.02 0 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 13.60 +0.01 0 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 14.60 +0.02 0 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 15.59 +0.01 0 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 16.59 +0.02 0 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 17.58 +0.02 0 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 18.58 +0.02 0 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 0.26 0.00 26 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.33 0.00 26 0 16 0
29JUN27 19.50 P 0.00 0.00 0.00 0.40 -0.01 26 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 0.50 0.00 26 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.71 -0.02 26 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 1.01 0.00 26 0 15 0
29JUN27 23.00 P 0.00 0.00 0.00 1.36 -0.02 26 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 1.78 -0.02 26 0 1 0
29JUN27 25.00 P 0.00 0.00 0.00 2.26 -0.02 26 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 2.82 -0.03 26 0 13 0
29JUN27 27.00 P 0.00 0.00 0.00 3.44 -0.03 27 0 20 0
29JUN27 28.00 P 0.00 0.00 0.00 4.11 -0.03 27 0 23 0
29JUN27 29.00 P 0.00 0.00 0.00 4.85 -0.03 27 0 27 0
29JUN27 30.00 P 0.00 0.00 0.00 5.59 -0.01 27 0 30 0
29JUN27 31.00 P 0.00 0.00 0.00 6.38 -0.02 27 0 6 0
29JUN27 32.00 P 0.00 0.00 0.00 7.21 -0.01 27 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 8.07 -0.02 27 0 45 0
29JUN27 34.00 P 0.00 0.00 0.00 8.94 +0.03 26 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 9.87 +0.06 26 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 10.78 +0.02 25 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 11.71 +0.02 22 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 12.67 +0.01 0 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 13.64 +0.01 0 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 14.62 +0.01 0 0 0 0
TOTAL PUT 32 6,571 +17
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HNP - HUANENG POWER INT INC CLOSING PRICE HK$ 5.48
30JUL26 4.30 C 0.00 0.00 0.00 1.19 -0.09 40 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 1.09 -0.09 36 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.98 -0.10 0 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.90 -0.09 41 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.80 -0.09 37 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.71 -0.09 38 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.61 -0.08 34 0 0 0
30JUL26 5.00 C 0.64 0.64 0.51 0.53 -0.08 36 122 62 +62
30JUL26 5.25 C 0.35 0.35 0.33 0.35 -0.07 37 78 2 0
30JUL26 5.50 C 0.30 0.33 0.19 0.20 -0.06 36 127 962 -9
30JUL26 5.75 C 0.00 0.00 0.00 0.11 -0.05 37 0 164 0
30JUL26 6.00 C 0.00 0.00 0.00 0.06 -0.03 39 0 177 0
30JUL26 6.25 C 0.00 0.00 0.00 0.03 -0.02 40 0 180 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 -0.01 38 0 256 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 44 0 303 0
30JUL26 7.00 C 0.03 0.03 0.03 0.01 0.00 51 5 314 -5
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 56 0 2,202 0
30JUL26 7.50 C 0.01 0.01 0.01 0.01 0.00 62 5 1,250 -5
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 67 0 141 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 72 0 501 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 77 0 237 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 82 0 235 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 86 0 150 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 90 0 123 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 95 0 32 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 99 0 129 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 102 0 171 0
28AUG26 4.30 C 0.00 0.00 0.00 1.21 -0.09 37 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 1.11 -0.07 34 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.01 -0.07 31 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.92 -0.07 32 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.83 -0.08 32 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.75 -0.08 33 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.67 -0.08 34 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.61 -0.06 36 0 30 0
28AUG26 5.25 C 0.00 0.00 0.00 0.45 -0.06 37 0 20 0
28AUG26 5.50 C 0.00 0.00 0.00 0.31 -0.06 37 0 3 0
28AUG26 5.75 C 0.21 0.21 0.21 0.22 -0.05 38 10 2,106 0
28AUG26 6.00 C 0.00 0.00 0.00 0.15 -0.03 39 0 892 0
28AUG26 6.25 C 0.00 0.00 0.00 0.10 -0.02 39 0 79 0
28AUG26 6.50 C 0.00 0.00 0.00 0.06 -0.02 39 0 180 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 -0.01 40 0 124 0
28AUG26 7.00 C 0.00 0.00 0.00 0.02 -0.01 38 0 1,194 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 -0.01 38 0 89 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 41 0 114 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 45 0 150 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 48 0 181 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 51 0 186 0
28AUG26 8.50 C 0.01 0.01 0.01 0.01 0.00 55 20 46 +20
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 58 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 63 0 30 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 66 0 25 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 69 0 57 0
29SEP26 4.20 C 0.00 0.00 0.00 1.32 -0.06 31 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 1.23 -0.07 33 0 1 0
29SEP26 4.40 C 0.00 0.00 0.00 1.14 -0.10 33 0 1 0
29SEP26 4.50 C 0.00 0.00 0.00 1.04 -0.08 30 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.96 -0.10 32 0 1 0
29SEP26 4.70 C 0.00 0.00 0.00 0.89 -0.07 34 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.80 -0.08 33 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.74 -0.07 35 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.69 -0.06 37 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.52 -0.07 36 0 0 0
29SEP26 5.50 C 0.38 0.38 0.38 0.39 -0.06 36 1 31 +1
29SEP26 5.75 C 0.00 0.00 0.00 0.30 -0.05 37 0 1,161 0
29SEP26 6.00 C 0.00 0.00 0.00 0.22 -0.04 37 0 2,202 0
29SEP26 6.25 C 0.00 0.00 0.00 0.16 -0.03 38 0 1,523 0
29SEP26 6.50 C 0.00 0.00 0.00 0.11 -0.02 37 0 129 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 -0.02 38 0 197 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 -0.02 37 0 493 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 -0.01 39 0 332 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 40 0 392 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 40 0 265 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 38 0 358 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 40 0 75 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 43 0 181 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 45 0 185 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 47 0 19 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 50 0 30 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 52 0 32 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 54 0 65 0
29OCT26 4.30 C 0.00 0.00 0.00 1.26 -0.06 33 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 1.16 -0.08 31 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 1.08 -0.08 32 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.01 -0.07 34 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.93 -0.07 34 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.86 -0.07 34 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.79 -0.07 34 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.72 -0.07 34 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.59 -0.06 36 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.46 -0.07 36 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.37 -0.05 37 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.29 -0.04 38 0 30 0
29OCT26 6.25 C 0.00 0.00 0.00 0.21 -0.04 37 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.16 -0.03 37 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.12 -0.02 37 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.09 -0.02 38 0 100 0
29OCT26 7.25 C 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.05 -0.01 38 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.03 -0.01 37 0 230 0
30DEC26 4.20 C 0.00 0.00 0.00 1.40 -0.06 33 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.32 -0.05 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.24 -0.05 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.16 -0.09 33 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 1.09 -0.04 34 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 1.01 -0.05 33 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.95 -0.04 34 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.88 -0.05 34 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.81 -0.08 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.68 -0.06 34 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 0.55 -0.07 34 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.43 -0.04 33 0 111 0
30DEC26 6.00 C 0.00 0.00 0.00 0.35 -0.05 34 0 165 0
30DEC26 6.25 C 0.00 0.00 0.00 0.27 -0.05 33 0 262 0
30DEC26 6.50 C 0.28 0.28 0.28 0.21 -0.05 33 22 237 +22
30DEC26 6.75 C 0.00 0.00 0.00 0.16 -0.04 33 0 151 0
30DEC26 7.00 C 0.00 0.00 0.00 0.13 -0.03 34 0 296 0
30DEC26 7.25 C 0.00 0.00 0.00 0.10 -0.02 34 0 246 0
30DEC26 7.50 C 0.00 0.00 0.00 0.07 -0.02 33 0 81 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 -0.01 34 0 30 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 -0.02 33 0 95 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 -0.01 33 0 121 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 -0.01 33 0 42 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 -0.01 31 0 290 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 32 0 40 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 34 0 385 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 37 0 335 0
30MAR27 4.30 C 0.00 0.00 0.00 1.42 -0.07 34 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.35 -0.07 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.28 -0.07 35 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.21 -0.06 35 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.14 -0.07 35 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.08 -0.06 35 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.02 -0.03 35 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.94 -0.08 34 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.80 -0.05 33 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.69 -0.03 34 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.60 -0.02 35 0 523 0
30MAR27 6.00 C 0.00 0.00 0.00 0.52 -0.01 36 0 1,610 0
30MAR27 6.25 C 0.00 0.00 0.00 0.42 -0.03 35 0 45 0
30MAR27 6.50 C 0.00 0.00 0.00 0.36 -0.03 35 0 28 0
30MAR27 6.75 C 0.00 0.00 0.00 0.30 -0.02 35 0 159 0
30MAR27 7.00 C 0.00 0.00 0.00 0.25 -0.02 35 0 561 0
30MAR27 7.25 C 0.00 0.00 0.00 0.21 -0.01 35 0 354 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 -0.01 35 0 37 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 -0.01 35 0 35 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 -0.01 35 0 600 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 0.00 35 0 398 0
30MAR27 8.50 C 0.00 0.00 0.00 0.08 -0.01 35 0 40 0
30MAR27 8.75 C 0.00 0.00 0.00 0.07 0.00 36 0 30 0
30MAR27 9.00 C 0.00 0.00 0.00 0.05 0.00 35 0 30 0
30MAR27 9.25 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.03 0.00 34 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.02 0.00 33 0 287 0
29JUN27 4.30 C 0.00 0.00 0.00 1.46 -0.07 34 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.39 -0.07 34 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.31 -0.08 33 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.25 -0.07 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.18 -0.07 34 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.12 -0.07 34 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.06 -0.06 34 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.00 -0.06 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.87 -0.05 34 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.77 -0.05 35 0 4 0
29JUN27 5.75 C 0.00 0.00 0.00 0.64 -0.07 34 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.56 -0.05 34 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.48 -0.04 34 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.41 -0.03 34 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.34 -0.04 34 0 1,015 0
29JUN27 7.00 C 0.00 0.00 0.00 0.29 -0.03 34 0 77 0
29JUN27 7.25 C 0.00 0.00 0.00 0.25 -0.02 34 0 30 0
29JUN27 7.50 C 0.00 0.00 0.00 0.21 -0.02 34 0 90 0
29JUN27 7.75 C 0.00 0.00 0.00 0.17 -0.02 34 0 93 0
29JUN27 8.00 C 0.00 0.00 0.00 0.14 -0.02 34 0 250 0
29JUN27 8.25 C 0.00 0.00 0.00 0.12 -0.01 34 0 135 0
29JUN27 8.50 C 0.00 0.00 0.00 0.10 -0.01 34 0 60 0
29JUN27 8.75 C 0.00 0.00 0.00 0.08 -0.01 33 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.07 -0.01 34 0 30 0
29JUN27 9.25 C 0.00 0.00 0.00 0.06 0.00 34 0 25 0
29JUN27 9.50 C 0.00 0.00 0.00 0.05 0.00 34 0 16 0
29JUN27 9.75 C 0.00 0.00 0.00 0.04 0.00 34 0 115 0
TOTAL CALL 390 30,766 +86
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 0.00 40 0 25 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 36 0 60 0
30JUL26 4.80 P 0.00 0.00 0.00 0.02 0.00 38 0 120 0
30JUL26 4.90 P 0.00 0.00 0.00 0.03 0.00 37 0 126 0
30JUL26 5.00 P 0.00 0.00 0.00 0.05 +0.01 39 0 167 0
30JUL26 5.25 P 0.11 0.12 0.11 0.11 +0.01 37 59 339 +59
30JUL26 5.50 P 0.23 0.23 0.23 0.22 +0.02 38 6 2,235 +6
30JUL26 5.75 P 0.00 0.00 0.00 0.38 +0.04 39 0 1,703 0
30JUL26 6.00 P 0.53 0.54 0.53 0.58 +0.06 41 60 254 +60
30JUL26 6.25 P 0.00 0.00 0.00 0.81 +0.08 46 0 734 0
30JUL26 6.50 P 0.00 0.00 0.00 1.05 +0.08 51 0 224 0
30JUL26 6.75 P 0.00 0.00 0.00 1.29 +0.07 55 0 133 0
30JUL26 7.00 P 0.00 0.00 0.00 1.55 +0.08 67 0 333 0
30JUL26 7.25 P 0.00 0.00 0.00 1.77 +0.04 0 0 78 0
30JUL26 7.50 P 0.00 0.00 0.00 2.02 +0.09 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.27 +0.09 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.52 +0.09 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 2.77 +0.09 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.02 +0.09 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.27 +0.09 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.52 +0.09 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 3.77 +0.09 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.02 +0.09 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.27 +0.09 0 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.02 0.00 38 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.03 0.00 39 0 0 0
28AUG26 4.60 P 0.03 0.03 0.03 0.04 0.00 38 100 110 +100
28AUG26 4.70 P 0.00 0.00 0.00 0.05 0.00 37 0 0 0
28AUG26 4.80 P 0.07 0.07 0.07 0.07 +0.01 38 10 43 +10
28AUG26 4.90 P 0.09 0.09 0.09 0.09 +0.01 38 10 321 +10
28AUG26 5.00 P 0.00 0.00 0.00 0.11 +0.01 37 0 30 0
28AUG26 5.25 P 0.20 0.20 0.20 0.20 +0.02 37 11 590 0
28AUG26 5.50 P 0.28 0.33 0.28 0.33 +0.04 39 25 185 +25
28AUG26 5.75 P 0.00 0.00 0.00 0.48 +0.05 39 0 706 0
28AUG26 6.00 P 0.00 0.00 0.00 0.65 +0.05 39 0 67 0
28AUG26 6.25 P 0.00 0.00 0.00 0.87 +0.07 43 0 78 0
28AUG26 6.50 P 0.00 0.00 0.00 1.09 +0.08 45 0 63 0
28AUG26 6.75 P 0.00 0.00 0.00 1.32 +0.08 47 0 85 0
28AUG26 7.00 P 0.00 0.00 0.00 1.56 +0.08 50 0 52 0
28AUG26 7.25 P 0.00 0.00 0.00 1.80 +0.07 52 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.05 +0.06 57 0 71 0
28AUG26 7.75 P 0.00 0.00 0.00 2.30 +0.06 61 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.55 +0.11 65 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 2.77 +0.09 0 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.02 +0.09 0 0 50 0
28AUG26 8.75 P 0.00 0.00 0.00 3.27 +0.09 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.52 +0.09 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 3.77 +0.09 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.02 +0.09 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 4.27 +0.09 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.02 0.00 35 0 19 0
29SEP26 4.30 P 0.00 0.00 0.00 0.03 0.00 36 0 37 0
29SEP26 4.40 P 0.00 0.00 0.00 0.04 0.00 36 0 12 0
29SEP26 4.50 P 0.00 0.00 0.00 0.06 +0.01 37 0 29 0
29SEP26 4.60 P 0.00 0.00 0.00 0.07 0.00 36 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 +0.01 36 0 33 0
29SEP26 4.80 P 0.00 0.00 0.00 0.12 +0.02 37 0 194 0
29SEP26 4.90 P 0.00 0.00 0.00 0.14 +0.01 36 0 243 0
29SEP26 5.00 P 0.17 0.17 0.17 0.17 +0.02 36 6 204 +6
29SEP26 5.25 P 0.26 0.26 0.26 0.26 +0.02 36 11 485 +6
29SEP26 5.50 P 0.00 0.00 0.00 0.40 +0.04 38 0 387 0
29SEP26 5.75 P 0.55 0.55 0.55 0.55 +0.05 39 7 1,497 +7
29SEP26 6.00 P 0.00 0.00 0.00 0.72 +0.05 39 0 1,553 0
29SEP26 6.25 P 0.00 0.00 0.00 0.92 +0.07 40 0 1,878 0
29SEP26 6.50 P 0.00 0.00 0.00 1.13 +0.07 42 0 435 0
29SEP26 6.75 P 0.00 0.00 0.00 1.35 +0.08 43 0 322 0
29SEP26 7.00 P 0.00 0.00 0.00 1.59 +0.08 46 0 151 0
29SEP26 7.25 P 0.00 0.00 0.00 1.82 +0.07 47 0 30 0
29SEP26 7.50 P 0.00 0.00 0.00 2.07 +0.08 51 0 561 0
29SEP26 7.75 P 0.00 0.00 0.00 2.30 +0.05 51 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 2.55 +0.05 54 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 2.81 +0.09 60 0 280 0
29SEP26 8.50 P 0.00 0.00 0.00 3.02 +0.09 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.27 +0.09 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.52 +0.09 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 3.77 +0.09 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.02 +0.09 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.27 +0.09 0 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.06 +0.01 37 0 30 0
29OCT26 4.40 P 0.00 0.00 0.00 0.08 +0.01 38 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.11 +0.01 37 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.13 +0.01 36 0 0 0
29OCT26 4.80 P 0.15 0.15 0.15 0.16 +0.02 37 10 10 +10
29OCT26 4.90 P 0.00 0.00 0.00 0.18 +0.01 36 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.22 +0.02 37 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.31 +0.02 36 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.45 +0.04 37 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.60 +0.05 38 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.77 +0.05 38 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.96 +0.06 39 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.16 +0.06 40 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.38 +0.07 41 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.61 +0.08 43 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.84 +0.07 44 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.07 +0.06 45 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 2.31 +0.06 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.07 +0.01 34 0 8 0
30DEC26 4.30 P 0.00 0.00 0.00 0.08 0.00 33 0 100 0
30DEC26 4.40 P 0.00 0.00 0.00 0.10 0.00 34 0 15 0
30DEC26 4.50 P 0.00 0.00 0.00 0.12 +0.01 34 0 20 0
30DEC26 4.60 P 0.00 0.00 0.00 0.14 +0.01 33 0 53 0
30DEC26 4.70 P 0.00 0.00 0.00 0.17 +0.01 34 0 35 0
30DEC26 4.80 P 0.00 0.00 0.00 0.20 +0.01 34 0 130 0
30DEC26 4.90 P 0.00 0.00 0.00 0.23 +0.01 33 0 39 0
30DEC26 5.00 P 0.00 0.00 0.00 0.26 +0.01 33 0 194 0
30DEC26 5.25 P 0.00 0.00 0.00 0.37 +0.02 34 0 94 0
30DEC26 5.50 P 0.00 0.00 0.00 0.47 0.00 32 0 129 0
30DEC26 5.75 P 0.00 0.00 0.00 0.64 +0.03 34 0 63 0
30DEC26 6.00 P 0.00 0.00 0.00 0.81 +0.04 35 0 149 0
30DEC26 6.25 P 0.00 0.00 0.00 0.99 +0.04 35 0 164 0
30DEC26 6.50 P 0.00 0.00 0.00 1.19 +0.05 36 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.40 +0.06 36 0 45 0
30DEC26 7.00 P 0.00 0.00 0.00 1.62 +0.06 37 0 110 0
30DEC26 7.25 P 0.00 0.00 0.00 1.86 +0.08 40 0 155 0
30DEC26 7.50 P 0.00 0.00 0.00 2.10 +0.08 42 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.33 +0.07 42 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.56 +0.06 42 0 5 0
30DEC26 8.25 P 0.00 0.00 0.00 2.81 +0.06 45 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.02 +0.02 0 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.27 +0.03 0 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.52 +0.09 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 3.77 +0.09 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.02 +0.09 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.27 +0.09 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.15 +0.01 35 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.17 +0.01 34 0 20 0
30MAR27 4.50 P 0.00 0.00 0.00 0.20 +0.02 34 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 0.23 +0.03 35 0 65 0
30MAR27 4.70 P 0.00 0.00 0.00 0.26 +0.03 34 0 0 0
30MAR27 4.80 P 0.27 0.27 0.27 0.29 +0.03 34 1 26 +1
30MAR27 4.90 P 0.00 0.00 0.00 0.33 +0.04 34 0 2 0
30MAR27 5.00 P 0.00 0.00 0.00 0.37 +0.04 34 0 105 0
30MAR27 5.25 P 0.00 0.00 0.00 0.47 +0.03 34 0 48 0
30MAR27 5.50 P 0.00 0.00 0.00 0.61 +0.04 35 0 128 0
30MAR27 5.75 P 0.00 0.00 0.00 0.76 +0.05 35 0 19 0
30MAR27 6.00 P 0.00 0.00 0.00 0.93 +0.05 36 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.11 +0.06 36 0 76 0
30MAR27 6.50 P 0.00 0.00 0.00 1.30 +0.07 37 0 195 0
30MAR27 6.75 P 0.00 0.00 0.00 1.50 +0.08 37 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 1.71 +0.08 38 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 1.87 +0.03 35 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.10 +0.08 36 0 260 0
30MAR27 7.75 P 0.00 0.00 0.00 2.33 +0.07 36 0 30 0
30MAR27 8.00 P 0.00 0.00 0.00 2.56 +0.06 37 0 30 0
30MAR27 8.25 P 0.00 0.00 0.00 2.81 +0.06 39 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.02 +0.02 0 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.27 +0.03 0 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.52 +0.09 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.77 +0.09 0 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 4.02 +0.09 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.27 +0.09 0 0 0 0
29JUN27 4.30 P 0.22 0.22 0.22 0.25 +0.01 33 1 7 +1
29JUN27 4.40 P 0.00 0.00 0.00 0.28 +0.02 33 0 26 0
29JUN27 4.50 P 0.00 0.00 0.00 0.32 +0.03 33 0 5 0
29JUN27 4.60 P 0.00 0.00 0.00 0.36 +0.03 33 0 5 0
29JUN27 4.70 P 0.00 0.00 0.00 0.39 +0.02 33 0 5 0
29JUN27 4.80 P 0.00 0.00 0.00 0.43 +0.02 33 0 10 0
29JUN27 4.90 P 0.00 0.00 0.00 0.48 +0.03 33 0 23 0
29JUN27 5.00 P 0.00 0.00 0.00 0.53 +0.04 33 0 57 0
29JUN27 5.25 P 0.00 0.00 0.00 0.65 +0.04 33 0 5 0
29JUN27 5.50 P 0.74 0.74 0.74 0.79 +0.04 33 50 78 +50
29JUN27 5.75 P 0.00 0.00 0.00 0.94 +0.05 32 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.10 +0.06 32 0 6 0
29JUN27 6.25 P 0.00 0.00 0.00 1.31 +0.06 34 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.50 +0.07 34 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.69 +0.07 34 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.89 +0.07 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.10 +0.08 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.31 +0.08 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.52 +0.07 33 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.75 +0.08 34 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.97 +0.08 34 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.20 +0.08 34 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.43 +0.09 34 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.66 +0.09 34 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.89 +0.08 33 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 4.13 +0.09 34 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 4.37 +0.09 35 0 0 0
TOTAL PUT 367 20,195 +351
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 0.00 123.11 -0.01 134 0 46 0
30JUL26 57.50 C 0.00 0.00 0.00 120.53 -0.10 0 0 1 0
30JUL26 60.00 C 0.00 0.00 0.00 118.12 -0.01 125 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 115.62 -0.02 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 113.13 -0.02 117 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 110.64 -0.01 121 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 108.14 -0.02 109 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 105.65 -0.02 113 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 103.16 -0.02 113 0 5 0
30JUL26 77.50 C 0.00 0.00 0.00 100.68 -0.02 117 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 98.04 -0.18 0 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 95.58 -0.16 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 93.24 -0.03 115 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 90.77 -0.03 115 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 88.31 -0.03 115 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 85.63 -0.26 0 0 4 0
30JUL26 95.00 C 0.00 0.00 0.00 83.42 -0.04 115 0 18 0
30JUL26 97.50 C 0.00 0.00 0.00 80.99 -0.04 115 0 30 0
30JUL26 100.00 C 0.00 0.00 0.00 78.58 -0.04 115 0 7 0
30JUL26 102.50 C 0.00 0.00 0.00 75.79 -0.44 90 0 15 0
30JUL26 105.00 C 0.00 0.00 0.00 73.11 -0.75 0 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 71.33 +0.65 112 0 1 0
30JUL26 110.00 C 0.00 0.00 0.00 68.46 +0.33 92 0 19 0
30JUL26 112.50 C 0.00 0.00 0.00 66.30 +0.29 102 0 1 0
30JUL26 115.00 C 0.00 0.00 0.00 63.93 -0.67 101 0 32 0
30JUL26 117.50 C 0.00 0.00 0.00 62.28 +0.94 115 0 54 0
30JUL26 120.00 C 0.00 0.00 0.00 59.09 -0.63 97 0 61 0
30JUL26 122.50 C 0.00 0.00 0.00 57.22 -2.49 105 0 26 0
30JUL26 125.00 C 0.00 0.00 0.00 55.15 +0.60 107 0 16 0
30JUL26 127.50 C 0.00 0.00 0.00 53.29 +1.17 111 0 21 0
30JUL26 130.00 C 0.00 0.00 0.00 50.78 +0.66 106 0 33 0
30JUL26 132.50 C 0.00 0.00 0.00 49.02 +0.86 110 0 34 0
30JUL26 135.00 C 0.00 0.00 0.00 47.19 +0.94 112 0 44 0
30JUL26 137.50 C 0.00 0.00 0.00 44.50 -0.22 105 0 45 0
30JUL26 140.00 C 0.00 0.00 0.00 43.00 +0.17 109 0 65 0
30JUL26 142.50 C 0.00 0.00 0.00 40.82 +0.05 106 0 88 0
30JUL26 145.00 C 36.27 36.27 36.27 39.81 +0.77 113 1 110 0
30JUL26 147.50 C 0.00 0.00 0.00 38.10 +0.75 113 0 29 0
30JUL26 150.00 C 0.00 0.00 0.00 36.41 +0.69 114 0 55 0
30JUL26 152.50 C 0.00 0.00 0.00 34.72 +0.59 113 0 5 0
30JUL26 155.00 C 0.00 0.00 0.00 33.71 +0.42 117 0 32 0
30JUL26 157.50 C 0.00 0.00 0.00 31.07 -0.04 110 0 65 0
30JUL26 160.00 C 32.50 32.50 32.50 31.00 +1.33 119 1 56 0
30JUL26 162.50 C 0.00 0.00 0.00 28.76 +0.48 114 0 19 0
30JUL26 165.00 C 30.00 30.00 29.00 26.79 -0.98 111 5 58 +5
30JUL26 167.50 C 0.00 0.00 0.00 25.75 +0.10 112 0 116 0
30JUL26 170.00 C 21.50 28.20 18.28 25.74 +0.49 120 19 227 +2
30JUL26 172.50 C 17.60 24.10 17.60 23.04 -0.53 111 12 57 -1
30JUL26 175.00 C 21.22 23.50 21.22 22.76 +0.43 117 2 152 -1
30JUL26 177.50 C 16.00 21.62 15.24 21.50 +0.10 116 19 38 +15
30JUL26 180.00 C 19.50 21.73 18.00 20.46 +0.09 116 29 78 0
30JUL26 182.50 C 20.30 22.00 20.30 19.48 +0.03 117 2 37 0
30JUL26 185.00 C 20.00 23.50 13.63 18.42 -0.12 116 20 39 -1
30JUL26 187.50 C 0.00 0.00 0.00 17.72 +0.08 118 0 54 0
30JUL26 190.00 C 16.82 20.70 11.30 16.72 -0.11 117 30 47 +8
30JUL26 192.50 C 0.00 0.00 0.00 16.00 -0.04 118 0 53 0
30JUL26 195.00 C 13.19 15.99 12.19 15.14 -0.14 118 25 80 +16
30JUL26 197.50 C 12.60 17.77 9.80 14.32 -0.17 118 69 105 +23
30JUL26 200.00 C 13.00 17.50 10.00 13.54 -0.17 118 16 71 0
30JUL26 205.00 C 10.52 15.80 10.52 12.09 -0.16 118 5 85 +1
30JUL26 210.00 C 8.20 11.69 8.20 10.78 -0.15 117 3 33 +2
30JUL26 215.00 C 9.60 13.20 9.60 9.59 -0.15 117 7 13 +2
30JUL26 220.00 C 8.45 12.54 6.01 8.52 -0.15 117 17 69 +4
30JUL26 225.00 C 5.80 11.00 5.80 7.57 -0.14 117 7 39 0
30JUL26 230.00 C 8.60 10.24 5.60 6.71 -0.13 117 62 83 -3
30JUL26 235.00 C 9.60 9.60 9.60 5.94 -0.13 117 1 23 0
30JUL26 240.00 C 5.80 8.38 5.04 5.26 -0.12 117 31 48 +22
30JUL26 245.00 C 4.76 4.76 4.76 4.65 -0.11 117 1 34 +1
30JUL26 250.00 C 6.20 6.25 3.56 4.10 -0.11 117 85 162 +59
30JUL26 255.00 C 4.11 5.79 3.50 3.62 -0.10 117 8 13 +2
30JUL26 260.00 C 4.10 6.10 3.06 3.19 -0.09 116 19 67 +3
28AUG26 85.00 C 0.00 0.00 0.00 93.24 -0.03 0 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 90.77 -0.03 0 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 89.68 +1.25 113 0 45 0
28AUG26 92.50 C 0.00 0.00 0.00 86.54 +0.51 95 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 83.63 -0.08 77 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 81.59 +0.06 89 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 79.09 -0.01 85 0 2 0
28AUG26 102.50 C 0.00 0.00 0.00 77.06 +0.67 91 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 75.47 +1.22 101 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 72.43 +0.12 90 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 70.56 +0.55 95 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 68.91 +0.96 100 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 66.68 +0.91 99 0 5 0
28AUG26 117.50 C 0.00 0.00 0.00 64.13 +0.29 94 0 0 0
28AUG26 120.00 C 69.00 69.00 69.00 62.43 +0.48 97 1 17 +1
28AUG26 122.50 C 0.00 0.00 0.00 60.94 +0.84 101 0 0 0
28AUG26 125.00 C 0.00 0.00 0.00 58.68 +0.39 99 0 15 0
28AUG26 127.50 C 0.00 0.00 0.00 56.97 +0.46 100 0 2 0
28AUG26 130.00 C 0.00 0.00 0.00 55.69 +0.92 104 0 32 0
28AUG26 132.50 C 0.00 0.00 0.00 53.84 +0.78 103 0 0 0
28AUG26 135.00 C 0.00 0.00 0.00 51.96 +0.56 103 0 26 0
28AUG26 137.50 C 0.00 0.00 0.00 50.42 +0.65 104 0 0 0
28AUG26 140.00 C 0.00 0.00 0.00 48.40 +0.21 102 0 86 0
28AUG26 142.50 C 0.00 0.00 0.00 46.91 +0.27 103 0 36 0
28AUG26 145.00 C 0.00 0.00 0.00 45.02 -0.11 101 0 98 0
28AUG26 147.50 C 0.00 0.00 0.00 43.54 -0.12 101 0 30 0
28AUG26 150.00 C 43.06 43.06 43.06 42.11 -0.11 102 10 25 +10
28AUG26 152.50 C 0.00 0.00 0.00 40.98 +0.15 103 0 2 0
28AUG26 155.00 C 0.00 0.00 0.00 39.60 +0.13 104 0 24 0
28AUG26 157.50 C 0.00 0.00 0.00 38.02 -0.13 103 0 15 0
28AUG26 160.00 C 0.00 0.00 0.00 37.18 +0.31 105 0 44 0
28AUG26 162.50 C 0.00 0.00 0.00 35.98 +0.36 105 0 31 0
28AUG26 165.00 C 0.00 0.00 0.00 34.28 -0.13 104 0 28 0
28AUG26 167.50 C 0.00 0.00 0.00 33.51 -0.14 105 0 15 0
28AUG26 170.00 C 0.00 0.00 0.00 33.15 +0.99 109 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 31.64 +0.66 107 0 518 0
28AUG26 175.00 C 0.00 0.00 0.00 30.94 +0.55 109 0 20 0
28AUG26 177.50 C 0.00 0.00 0.00 29.64 +0.25 108 0 5 0
28AUG26 180.00 C 22.71 22.71 22.71 28.68 +0.19 108 1 24 -1
28AUG26 182.50 C 21.93 21.93 21.93 27.75 +0.19 108 1 16 -1
28AUG26 185.00 C 27.07 27.07 27.07 27.05 +0.36 109 1 25 0
28AUG26 187.50 C 0.00 0.00 0.00 26.08 +0.23 109 0 16 0
28AUG26 190.00 C 21.00 25.12 21.00 25.19 +0.15 109 22 240 +20
28AUG26 192.50 C 19.75 28.00 19.75 24.52 +0.27 110 24 13 -15
28AUG26 195.00 C 22.61 23.85 22.61 23.56 +0.07 110 15 95 -8
28AUG26 197.50 C 21.91 21.91 21.91 22.82 +0.03 110 1 45 +1
28AUG26 200.00 C 16.80 23.15 16.80 22.00 -0.14 110 3 54 0
28AUG26 205.00 C 0.00 0.00 0.00 20.43 +0.81 110 0 21 0
28AUG26 210.00 C 15.54 18.75 15.54 18.74 -0.37 109 13 38 +13
28AUG26 215.00 C 0.00 0.00 0.00 17.60 -0.14 110 0 30 0
28AUG26 220.00 C 16.47 16.47 16.47 16.33 -0.14 110 2 29 0
28AUG26 225.00 C 0.00 0.00 0.00 15.15 -0.13 109 0 16 0
28AUG26 230.00 C 0.00 0.00 0.00 14.05 -0.13 109 0 42 0
28AUG26 235.00 C 0.00 0.00 0.00 13.03 -0.12 109 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 12.07 -0.13 109 0 1 0
28AUG26 245.00 C 0.00 0.00 0.00 11.19 -0.12 109 0 1 0
28AUG26 250.00 C 0.00 0.00 0.00 10.07 -0.42 108 0 18 0
28AUG26 255.00 C 8.38 9.68 8.38 9.61 -0.11 109 2 18 +1
28AUG26 260.00 C 7.70 12.46 7.70 8.90 -0.11 109 18 18 +13
29SEP26 37.00 C 0.00 0.00 0.00 141.26 -0.01 99 0 1 0
29SEP26 38.00 C 0.00 0.00 0.00 140.27 -0.01 101 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 139.28 -0.01 102 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 138.29 -0.01 102 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 137.30 -0.01 102 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 136.31 -0.01 102 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 135.32 -0.01 102 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 134.33 -0.01 101 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 133.34 -0.01 101 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 132.35 -0.01 100 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 131.36 -0.01 100 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 130.38 -0.01 101 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 129.39 -0.01 100 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 128.41 -0.01 101 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 125.95 -0.01 101 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 123.50 -0.01 101 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 121.06 -0.01 101 0 1 0
29SEP26 60.00 C 0.00 0.00 0.00 118.63 0.00 101 0 40 0
29SEP26 62.50 C 0.00 0.00 0.00 116.21 0.00 101 0 1 0
29SEP26 65.00 C 0.00 0.00 0.00 113.80 0.00 101 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 111.41 0.00 101 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 108.37 -0.66 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 106.68 +0.01 101 0 8 0
29SEP26 75.00 C 0.00 0.00 0.00 103.59 -0.74 71 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 101.23 -0.78 77 0 10 0
29SEP26 80.00 C 0.00 0.00 0.00 99.28 -0.43 92 0 28 0
29SEP26 82.50 C 0.00 0.00 0.00 96.55 -0.88 83 0 1 0
29SEP26 85.00 C 0.00 0.00 0.00 94.64 -0.54 92 0 2 0
29SEP26 87.50 C 0.00 0.00 0.00 92.32 -0.63 92 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 90.06 -0.70 92 0 17 0
29SEP26 92.50 C 0.00 0.00 0.00 87.86 -0.73 92 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 85.66 -0.78 92 0 4 0
29SEP26 97.50 C 0.00 0.00 0.00 83.46 -0.87 92 0 3 0
29SEP26 100.00 C 0.00 0.00 0.00 81.32 +1.10 92 0 293 0
29SEP26 102.50 C 0.00 0.00 0.00 79.25 -0.96 93 0 14 0
29SEP26 105.00 C 0.00 0.00 0.00 77.17 -1.03 93 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 74.70 -1.52 89 0 21 0
29SEP26 110.00 C 0.00 0.00 0.00 72.62 -1.65 89 0 12 0
29SEP26 112.50 C 0.00 0.00 0.00 70.87 +0.66 91 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 68.86 +0.49 91 0 3 0
29SEP26 117.50 C 0.00 0.00 0.00 66.96 +0.38 91 0 7 0
29SEP26 120.00 C 0.00 0.00 0.00 65.30 +0.47 92 0 6 0
29SEP26 122.50 C 0.00 0.00 0.00 63.38 +0.27 92 0 26 0
29SEP26 125.00 C 0.00 0.00 0.00 61.54 +0.11 92 0 6 0
29SEP26 127.50 C 0.00 0.00 0.00 60.00 +0.22 93 0 150 0
29SEP26 130.00 C 0.00 0.00 0.00 58.31 +0.14 93 0 175 0
29SEP26 132.50 C 0.00 0.00 0.00 56.72 +0.12 93 0 62 0
29SEP26 135.00 C 0.00 0.00 0.00 55.90 +0.85 97 0 115 0
29SEP26 137.50 C 0.00 0.00 0.00 53.68 +0.13 94 0 73 0
29SEP26 140.00 C 0.00 0.00 0.00 52.21 +0.14 95 0 11 0
29SEP26 142.50 C 0.00 0.00 0.00 50.99 +0.36 96 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 49.86 +0.63 97 0 15 0
29SEP26 147.50 C 0.00 0.00 0.00 48.64 +0.78 98 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 46.67 +0.15 96 0 139 0
29SEP26 152.50 C 0.00 0.00 0.00 45.37 +0.16 96 0 1 0
29SEP26 155.00 C 0.00 0.00 0.00 44.74 +0.80 98 0 30 0
29SEP26 157.50 C 0.00 0.00 0.00 43.26 +0.57 98 0 1 0
29SEP26 160.00 C 0.00 0.00 0.00 41.65 +0.17 97 0 39 0
29SEP26 162.50 C 0.00 0.00 0.00 41.03 +0.73 99 0 55 0
29SEP26 165.00 C 0.00 0.00 0.00 39.87 +0.72 99 0 40 0
29SEP26 167.50 C 0.00 0.00 0.00 38.82 +0.76 99 0 43 0
29SEP26 170.00 C 0.00 0.00 0.00 38.26 +0.33 101 0 18 0
29SEP26 172.50 C 0.00 0.00 0.00 38.25 +1.76 104 0 0 0
29SEP26 175.00 C 0.00 0.00 0.00 36.00 +0.50 100 0 33 0
29SEP26 177.50 C 34.61 34.61 34.61 35.11 +0.54 101 1 22 0
29SEP26 180.00 C 0.00 0.00 0.00 34.17 +0.54 101 0 30 0
29SEP26 182.50 C 0.00 0.00 0.00 33.24 +0.45 101 0 66 0
29SEP26 185.00 C 0.00 0.00 0.00 32.25 +0.30 101 0 35 0
29SEP26 187.50 C 35.17 35.17 32.40 32.15 +1.02 104 30 388 +30
29SEP26 190.00 C 0.00 0.00 0.00 31.22 +0.88 103 0 112 0
29SEP26 192.50 C 0.00 0.00 0.00 29.83 +0.26 102 0 56 0
29SEP26 195.00 C 0.00 0.00 0.00 29.44 +0.56 103 0 4 0
29SEP26 197.50 C 0.00 0.00 0.00 28.43 +0.14 103 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 27.52 +0.79 102 0 99 0
29SEP26 205.00 C 25.20 25.20 25.00 26.17 +0.23 103 2 30 -2
29SEP26 210.00 C 0.00 0.00 0.00 24.67 +0.21 103 0 9 0
29SEP26 215.00 C 0.00 0.00 0.00 23.26 +0.21 103 0 44 0
29SEP26 220.00 C 0.00 0.00 0.00 21.92 +0.21 103 0 25 0
29SEP26 225.00 C 0.00 0.00 0.00 20.66 +0.20 103 0 16 0
29SEP26 230.00 C 0.00 0.00 0.00 19.47 +0.20 103 0 37 0
29SEP26 235.00 C 0.00 0.00 0.00 18.36 +0.21 102 0 38 0
29SEP26 240.00 C 0.00 0.00 0.00 17.30 +0.20 102 0 5 0
29SEP26 245.00 C 0.00 0.00 0.00 16.31 +0.20 102 0 16 0
29SEP26 250.00 C 14.72 14.72 14.72 15.37 +0.19 102 15 27 0
29SEP26 255.00 C 0.00 0.00 0.00 14.49 +0.19 102 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 13.66 +0.18 102 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 12.88 +0.18 102 0 15 0
29SEP26 270.00 C 0.00 0.00 0.00 12.15 +0.18 102 0 15 0
29SEP26 275.00 C 0.00 0.00 0.00 11.45 +0.17 102 0 12 0
29OCT26 100.00 C 0.00 0.00 0.00 82.60 +0.68 87 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 80.60 +0.39 87 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 78.62 +0.42 88 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 76.79 +0.57 88 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 74.84 +0.57 88 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 72.93 +0.62 88 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 71.12 +0.62 88 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 68.89 +0.14 86 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 67.36 +0.28 88 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 65.58 +0.13 87 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 64.20 +0.34 89 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 62.43 +0.14 88 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 60.90 +0.14 89 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 59.41 +0.15 89 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 57.94 +0.14 90 0 1 0
29OCT26 137.50 C 0.00 0.00 0.00 56.51 +0.15 90 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 55.18 +0.22 90 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 53.81 +0.22 91 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 52.48 +0.24 91 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 51.31 +0.38 92 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 49.94 +0.29 92 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 48.87 +0.47 92 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 48.06 +0.88 94 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 46.85 +0.86 94 0 0 0
29OCT26 160.00 C 0.00 0.00 0.00 45.22 +0.40 92 0 0 0
29OCT26 162.50 C 0.00 0.00 0.00 44.21 +0.52 93 0 0 0
29OCT26 165.00 C 0.00 0.00 0.00 43.16 +0.58 93 0 0 0
29OCT26 167.50 C 0.00 0.00 0.00 42.20 +0.71 94 0 0 0
29OCT26 170.00 C 0.00 0.00 0.00 41.12 +0.68 94 0 0 0
29OCT26 172.50 C 0.00 0.00 0.00 40.15 +0.24 94 0 0 0
29OCT26 175.00 C 0.00 0.00 0.00 39.55 +0.61 95 0 0 0
29OCT26 177.50 C 0.00 0.00 0.00 38.82 +0.78 96 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 37.90 +0.65 96 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 37.00 +0.60 96 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 36.14 +0.58 96 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 35.30 +0.51 97 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 34.45 +0.43 97 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 33.68 +0.42 97 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 32.91 +0.32 97 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 32.16 +0.46 97 0 0 0
29OCT26 200.00 C 0.00 0.00 0.00 31.15 +0.67 97 0 52 0
29OCT26 205.00 C 0.00 0.00 0.00 29.93 +0.82 98 0 4 0
29OCT26 210.00 C 0.00 0.00 0.00 28.57 +0.59 98 0 20 0
29OCT26 215.00 C 0.00 0.00 0.00 27.17 +0.23 98 0 12 0
29OCT26 220.00 C 0.00 0.00 0.00 25.81 +0.23 98 0 15 0
29OCT26 225.00 C 0.00 0.00 0.00 24.52 +0.23 98 0 15 0
29OCT26 230.00 C 0.00 0.00 0.00 23.29 +0.22 98 0 1 0
29OCT26 235.00 C 0.00 0.00 0.00 22.13 +0.22 97 0 1 0
29OCT26 240.00 C 0.00 0.00 0.00 21.03 +0.22 97 0 3 0
29OCT26 245.00 C 0.00 0.00 0.00 19.99 +0.22 97 0 0 0
29OCT26 250.00 C 0.00 0.00 0.00 19.00 +0.22 97 0 0 0
29OCT26 255.00 C 0.00 0.00 0.00 18.06 +0.22 97 0 0 0
29OCT26 260.00 C 0.00 0.00 0.00 17.17 +0.22 97 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 16.32 +0.21 97 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 15.52 +0.21 97 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 14.76 +0.21 97 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 14.04 +0.20 97 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 13.35 +0.19 97 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 12.70 +0.19 97 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 12.09 +0.19 97 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 11.50 +0.18 97 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 131.03 0.00 89 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 130.09 +0.01 90 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 129.14 +0.01 90 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 126.79 +0.01 90 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 124.45 +0.01 90 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 122.14 +0.02 90 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 119.85 +0.02 90 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 117.58 +0.02 90 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 115.34 +0.03 90 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 113.12 +0.04 90 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 110.93 +0.04 90 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 108.76 +0.04 90 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 106.62 +0.04 90 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 104.52 +0.06 90 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 102.44 +0.06 90 0 4 0
30DEC26 82.50 C 0.00 0.00 0.00 100.39 +0.07 90 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 98.37 +0.07 90 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 96.39 +0.08 90 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 94.43 +0.08 90 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 92.51 +0.09 90 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 90.62 +0.10 90 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 88.76 +0.10 90 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 86.93 +0.11 90 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 83.56 +0.30 83 0 196 0
30DEC26 105.00 C 0.00 0.00 0.00 81.65 -1.60 82 0 190 0
30DEC26 107.50 C 0.00 0.00 0.00 81.64 +0.12 90 0 1 0
30DEC26 110.00 C 0.00 0.00 0.00 79.95 +0.14 90 0 3 0
30DEC26 112.50 C 0.00 0.00 0.00 78.28 +0.14 90 0 1 0
30DEC26 115.00 C 0.00 0.00 0.00 76.64 +0.14 90 0 18 0
30DEC26 117.50 C 0.00 0.00 0.00 75.04 +0.15 90 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 71.92 +0.15 85 0 123 0
30DEC26 122.50 C 0.00 0.00 0.00 70.17 -1.59 84 0 100 0
30DEC26 125.00 C 0.00 0.00 0.00 68.68 -1.56 84 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 67.22 -1.54 85 0 3 0
30DEC26 130.00 C 0.00 0.00 0.00 65.80 -1.50 85 0 5 0
30DEC26 132.50 C 0.00 0.00 0.00 64.66 -1.21 86 0 20 0
30DEC26 135.00 C 0.00 0.00 0.00 63.05 -1.42 85 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 61.99 +0.21 86 0 20 0
30DEC26 140.00 C 0.00 0.00 0.00 60.71 -1.06 86 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 59.45 -1.00 87 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 58.22 +0.30 87 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 57.03 -0.88 87 0 15 0
30DEC26 150.00 C 0.00 0.00 0.00 55.79 +0.31 87 0 195 0
30DEC26 152.50 C 0.00 0.00 0.00 54.67 -0.80 87 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 53.12 +0.30 86 0 30 0
30DEC26 157.50 C 0.00 0.00 0.00 52.21 +0.66 87 0 0 0
30DEC26 160.00 C 49.00 49.00 49.00 51.23 +0.78 87 3 88 +3
30DEC26 162.50 C 0.00 0.00 0.00 50.20 +0.82 88 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 49.12 +0.61 88 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 48.35 +0.77 88 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 47.46 +0.61 89 0 29 0
30DEC26 172.50 C 0.00 0.00 0.00 46.53 +0.64 89 0 1 0
30DEC26 175.00 C 0.00 0.00 0.00 45.90 +0.93 89 0 1 0
30DEC26 177.50 C 0.00 0.00 0.00 45.02 +0.90 90 0 0 0
30DEC26 180.00 C 0.00 0.00 0.00 44.17 +0.87 90 0 1 0
30DEC26 182.50 C 0.00 0.00 0.00 43.35 +0.85 90 0 0 0
30DEC26 185.00 C 0.00 0.00 0.00 42.54 +0.81 90 0 0 0
30DEC26 187.50 C 0.00 0.00 0.00 41.75 +0.78 90 0 3 0
30DEC26 190.00 C 0.00 0.00 0.00 41.00 +0.76 91 0 0 0
30DEC26 192.50 C 0.00 0.00 0.00 40.26 +0.74 91 0 1 0
30DEC26 195.00 C 0.00 0.00 0.00 39.54 +0.71 91 0 10 0
30DEC26 197.50 C 0.00 0.00 0.00 38.46 +0.97 91 0 1 0
30DEC26 200.00 C 0.00 0.00 0.00 37.96 +1.13 91 0 23 0
30DEC26 205.00 C 0.00 0.00 0.00 36.62 +0.43 92 0 1 0
30DEC26 210.00 C 0.00 0.00 0.00 35.28 +0.33 92 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 33.84 +0.28 92 0 2 0
30DEC26 220.00 C 0.00 0.00 0.00 32.46 +0.28 92 0 12 0
30DEC26 225.00 C 0.00 0.00 0.00 31.15 +0.28 91 0 1 0
30DEC26 230.00 C 0.00 0.00 0.00 29.89 +0.28 91 0 30 0
30DEC26 235.00 C 0.00 0.00 0.00 28.69 +0.28 91 0 2 0
30DEC26 240.00 C 0.00 0.00 0.00 27.54 +0.28 91 0 9 0
30DEC26 245.00 C 0.00 0.00 0.00 26.44 +0.28 91 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 25.39 +0.28 91 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 24.38 +0.27 91 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 23.42 +0.27 91 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 22.49 +0.26 91 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 21.61 +0.26 91 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 20.77 +0.26 91 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 19.96 +0.26 91 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 19.19 +0.26 91 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 18.45 +0.25 91 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 17.74 +0.25 91 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 17.06 +0.25 91 0 16 0
30DEC26 310.00 C 0.00 0.00 0.00 15.79 +0.24 91 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 14.62 +0.23 91 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 13.55 +0.23 91 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 12.56 +0.22 91 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 11.65 +0.54 91 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 125.61 +0.01 85 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 123.42 +0.01 85 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 121.26 +0.02 85 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 119.13 +0.02 85 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 117.03 +0.02 85 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 114.96 +0.03 85 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 112.92 +0.03 85 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 110.91 +0.04 85 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 108.93 +0.04 85 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 106.98 +0.04 85 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 105.07 +0.05 85 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 103.18 +0.05 85 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 101.32 +0.05 85 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 99.50 +0.06 85 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 97.71 +0.07 85 0 12 0
30MAR27 92.50 C 0.00 0.00 0.00 95.95 +0.07 85 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 94.22 +0.08 85 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 92.52 +0.08 85 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 90.85 +0.08 85 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 89.21 +0.08 85 0 1 0
30MAR27 105.00 C 0.00 0.00 0.00 87.60 +0.09 85 0 152 0
30MAR27 107.50 C 0.00 0.00 0.00 85.08 +1.42 82 0 534 0
30MAR27 110.00 C 0.00 0.00 0.00 83.06 +0.20 81 0 382 0
30MAR27 112.50 C 0.00 0.00 0.00 82.95 +0.10 85 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 81.45 +0.10 85 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 79.99 +0.11 85 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 78.55 +0.11 85 0 4 0
30MAR27 122.50 C 0.00 0.00 0.00 77.14 +0.11 85 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 75.76 +0.12 85 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 74.40 +0.12 85 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 73.07 +0.12 85 0 1 0
30MAR27 132.50 C 0.00 0.00 0.00 71.77 +0.13 85 0 1 0
30MAR27 135.00 C 0.00 0.00 0.00 70.49 +0.13 85 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 69.23 +0.13 85 0 32 0
30MAR27 140.00 C 0.00 0.00 0.00 68.00 +0.13 85 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 66.79 +0.13 85 0 16 0
30MAR27 145.00 C 0.00 0.00 0.00 65.61 +0.14 85 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 64.45 +0.14 85 0 15 0
30MAR27 150.00 C 0.00 0.00 0.00 63.31 +0.14 85 0 2 0
30MAR27 152.50 C 0.00 0.00 0.00 62.20 +0.15 85 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 61.11 +0.15 85 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 60.03 +0.14 85 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 58.98 +0.15 85 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 57.95 +0.15 85 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 56.94 +0.15 85 0 2 0
30MAR27 167.50 C 0.00 0.00 0.00 55.32 +0.86 84 0 152 0
30MAR27 170.00 C 0.00 0.00 0.00 54.53 +0.65 84 0 152 0
30MAR27 172.50 C 0.00 0.00 0.00 54.03 +0.16 85 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 53.09 +0.16 85 0 15 0
30MAR27 177.50 C 0.00 0.00 0.00 52.18 +0.16 85 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 51.28 +0.16 85 0 0 0
30MAR27 182.50 C 0.00 0.00 0.00 50.37 +0.13 85 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 49.60 +0.23 85 0 0 0
30MAR27 187.50 C 0.00 0.00 0.00 48.85 +0.33 85 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 48.12 +0.43 85 0 103 0
30MAR27 192.50 C 0.00 0.00 0.00 47.41 +0.53 85 0 100 0
30MAR27 195.00 C 0.00 0.00 0.00 46.71 +0.63 85 0 0 0
30MAR27 197.50 C 0.00 0.00 0.00 46.02 +0.72 86 0 0 0
30MAR27 200.00 C 0.00 0.00 0.00 45.56 +1.03 86 0 0 0
30MAR27 205.00 C 0.00 0.00 0.00 44.26 +0.96 86 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 42.93 +1.33 87 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 41.61 +0.75 87 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 40.25 +0.55 87 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 38.93 +0.31 87 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 37.67 +1.28 86 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 36.45 +0.19 86 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 35.28 +0.19 86 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 34.15 +0.19 86 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 33.06 +0.18 86 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 32.01 +0.18 86 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 31.01 +0.19 86 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 30.03 +0.18 86 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 29.10 +0.19 86 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 28.20 +0.19 86 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 27.33 +0.19 86 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 26.49 +0.18 86 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 25.68 +0.18 86 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 24.90 +0.18 86 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 24.15 +0.18 86 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 86.23 +0.32 83 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 84.90 +0.33 83 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 83.57 +0.34 83 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 82.24 +0.34 83 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 80.91 +0.35 83 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 79.58 +0.35 83 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 78.40 +0.38 83 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 77.26 +0.38 83 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 76.13 +0.39 83 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 74.99 +0.40 83 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 73.85 +0.40 83 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 72.71 +0.40 83 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 71.57 +0.40 83 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 70.44 +0.41 83 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 69.30 +0.42 83 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 68.28 +0.44 83 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 67.33 +0.44 83 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 66.38 +0.44 83 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 65.44 +0.45 83 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 64.49 +0.45 83 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 63.54 +0.45 83 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 62.59 +0.46 83 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 61.65 +0.47 83 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 60.70 +0.47 83 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 59.58 +0.30 82 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 58.80 +0.47 83 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 58.04 +0.52 83 100 100 +100
29JUN27 182.50 C 0.00 0.00 0.00 57.29 +0.54 83 100 100 +100
29JUN27 185.00 C 0.00 0.00 0.00 56.56 +0.93 83 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 55.84 +0.92 83 0 2 0
29JUN27 190.00 C 0.00 0.00 0.00 55.14 +0.89 83 0 8 0
29JUN27 192.50 C 0.00 0.00 0.00 54.45 +0.91 83 0 3 0
29JUN27 195.00 C 0.00 0.00 0.00 53.78 +0.91 83 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 53.12 +0.91 83 0 0 0
29JUN27 200.00 C 0.00 0.00 0.00 52.47 +0.90 84 0 0 0
29JUN27 205.00 C 0.00 0.00 0.00 51.22 +0.90 84 0 0 0
29JUN27 210.00 C 0.00 0.00 0.00 48.79 +0.50 83 0 0 0
29JUN27 215.00 C 0.00 0.00 0.00 47.58 +0.51 83 0 0 0
29JUN27 220.00 C 0.00 0.00 0.00 46.37 +0.52 83 0 0 0
29JUN27 225.00 C 0.00 0.00 0.00 45.16 +0.52 83 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 43.95 +0.53 83 0 0 0
29JUN27 235.00 C 0.00 0.00 0.00 43.94 +1.73 84 0 0 0
29JUN27 240.00 C 0.00 0.00 0.00 41.54 +0.55 83 0 0 0
29JUN27 245.00 C 0.00 0.00 0.00 40.33 +0.55 83 0 0 0
29JUN27 250.00 C 0.00 0.00 0.00 39.25 +0.51 83 0 0 0
29JUN27 255.00 C 0.00 0.00 0.00 38.33 +0.51 83 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 37.41 +0.52 83 0 0 0
29JUN27 265.00 C 0.00 0.00 0.00 36.49 +0.53 83 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 35.56 +0.53 83 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 34.64 +0.54 83 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 33.72 +0.55 83 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 32.80 +0.55 83 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 31.87 +0.55 83 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 31.09 +0.50 83 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 30.41 +0.50 83 0 1 0
TOTAL CALL 861 10,737 +424
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 149 0 10 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 138 0 21 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 133 0 1 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 128 0 1 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 124 0 2 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 119 0 1 0
30JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 0.01 -0.01 111 0 93 0
30JUL26 77.50 P 0.00 0.00 0.00 0.02 -0.01 113 0 120 0
30JUL26 80.00 P 0.00 0.00 0.00 0.04 0.00 117 0 19 0
30JUL26 82.50 P 0.00 0.00 0.00 0.05 0.00 115 0 52 0
30JUL26 85.00 P 0.00 0.00 0.00 0.07 -0.01 115 0 32 0
30JUL26 87.50 P 0.00 0.00 0.00 0.10 0.00 116 0 100 0
30JUL26 90.00 P 0.05 0.05 0.05 0.14 0.00 116 1 63 0
30JUL26 92.50 P 0.00 0.00 0.00 0.17 -0.01 115 0 35 0
30JUL26 95.00 P 0.14 0.14 0.14 0.23 -0.02 115 2 34 -2
30JUL26 97.50 P 0.00 0.00 0.00 0.29 -0.01 115 0 62 0
30JUL26 100.00 P 0.40 0.40 0.15 0.37 -0.02 115 43 271 +20
30JUL26 102.50 P 0.00 0.00 0.00 0.47 -0.01 115 0 166 0
30JUL26 105.00 P 0.00 0.00 0.00 0.58 -0.02 115 0 112 0
30JUL26 107.50 P 0.00 0.00 0.00 0.72 -0.03 115 0 36 0
30JUL26 110.00 P 0.78 0.95 0.68 0.87 -0.02 115 5 81 +3
30JUL26 112.50 P 0.00 0.00 0.00 1.06 -0.04 115 0 40 0
30JUL26 115.00 P 0.00 0.00 0.00 1.27 -0.04 115 0 96 0
30JUL26 117.50 P 0.00 0.00 0.00 1.49 -0.05 115 0 26 0
30JUL26 120.00 P 2.00 2.05 2.00 1.79 -0.05 115 3 38 0
30JUL26 122.50 P 2.43 2.43 2.43 2.09 -0.04 115 1 18 +1
30JUL26 125.00 P 0.00 0.00 0.00 2.41 -0.06 115 0 104 0
30JUL26 127.50 P 2.50 2.58 2.36 2.81 -0.07 114 3 163 0
30JUL26 130.00 P 2.60 4.20 2.20 3.22 -0.07 114 14 45 +5
30JUL26 132.50 P 4.50 4.50 3.38 3.65 -0.08 114 2 78 -1
30JUL26 135.00 P 4.70 5.38 3.20 4.19 -0.08 114 8 139 0
30JUL26 137.50 P 6.21 6.21 3.83 4.74 -0.08 114 12 130 -3
30JUL26 140.00 P 5.40 7.23 3.95 5.28 -0.08 114 11 123 +3
30JUL26 142.50 P 0.00 0.00 0.00 5.96 -0.10 114 0 59 0
30JUL26 145.00 P 7.30 8.56 6.62 6.66 -0.10 114 5 106 +1
30JUL26 147.50 P 10.15 10.15 7.32 7.36 -0.10 114 2 27 0
30JUL26 150.00 P 8.75 11.30 8.30 8.14 -0.36 114 13 74 +1
30JUL26 152.50 P 11.00 11.00 7.89 9.01 -0.11 114 5 34 +4
30JUL26 155.00 P 0.00 0.00 0.00 9.89 -0.11 114 0 24 0
30JUL26 157.50 P 13.09 13.09 13.09 10.76 -0.33 113 1 72 +1
30JUL26 160.00 P 13.50 16.00 10.30 11.78 -0.29 113 106 166 +90
30JUL26 162.50 P 0.00 0.00 0.00 12.95 -0.26 114 0 10 0
30JUL26 165.00 P 13.94 18.00 11.73 14.00 -0.51 114 29 243 +16
30JUL26 167.50 P 15.10 15.24 15.10 15.36 -0.27 115 16 31 +13
30JUL26 170.00 P 14.00 16.60 14.00 16.55 -0.38 115 4 98 +1
30JUL26 172.50 P 22.73 22.73 22.73 17.91 -0.38 115 1 45 0
30JUL26 175.00 P 21.33 24.56 16.50 19.08 -0.70 114 28 513 +2
30JUL26 177.50 P 24.66 25.67 24.66 20.50 -0.60 115 20 38 0
30JUL26 180.00 P 25.00 25.00 19.28 22.14 -0.46 116 3 131 0
30JUL26 182.50 P 28.00 28.00 21.38 23.70 -0.48 117 3 81 -2
30JUL26 185.00 P 24.20 29.50 21.62 25.42 -0.28 118 108 112 +97
30JUL26 187.50 P 0.00 0.00 0.00 27.17 -0.23 119 0 30 0
30JUL26 190.00 P 0.00 0.00 0.00 28.86 -0.17 120 0 14 0
30JUL26 192.50 P 30.00 30.00 30.00 30.00 -0.75 117 1 32 -1
30JUL26 195.00 P 0.00 0.00 0.00 32.32 -0.12 121 0 18 0
30JUL26 197.50 P 0.00 0.00 0.00 34.08 -0.13 121 0 11 0
30JUL26 200.00 P 0.00 0.00 0.00 35.77 -0.16 121 0 17 0
30JUL26 205.00 P 44.00 44.00 44.00 39.20 -0.50 120 1 21 0
30JUL26 210.00 P 0.00 0.00 0.00 43.11 -0.39 121 0 8 0
30JUL26 215.00 P 0.00 0.00 0.00 47.05 -0.38 123 0 3 0
30JUL26 220.00 P 0.00 0.00 0.00 51.10 -0.45 123 0 2 0
30JUL26 225.00 P 0.00 0.00 0.00 55.31 -0.36 124 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 59.91 -0.09 128 0 12 0
30JUL26 235.00 P 0.00 0.00 0.00 63.70 -0.68 125 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 68.20 -0.57 126 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 72.76 -0.60 128 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 77.09 -0.87 128 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 82.34 -0.23 135 0 0 0
30JUL26 260.00 P 0.00 0.00 0.00 86.83 -0.50 135 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 0.67 -0.02 107 0 19 0
28AUG26 87.50 P 0.00 0.00 0.00 0.86 -0.01 108 0 1 0
28AUG26 90.00 P 0.00 0.00 0.00 1.02 -0.02 108 0 3 0
28AUG26 92.50 P 0.00 0.00 0.00 1.16 -0.07 107 0 31 0
28AUG26 95.00 P 0.00 0.00 0.00 1.44 -0.03 108 0 4 0
28AUG26 97.50 P 0.00 0.00 0.00 1.63 -0.07 107 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 1.92 -0.04 108 0 52 0
28AUG26 102.50 P 0.00 0.00 0.00 2.19 -0.10 107 0 49 0
28AUG26 105.00 P 0.00 0.00 0.00 2.51 -0.04 107 0 31 0
28AUG26 107.50 P 0.00 0.00 0.00 2.84 -0.03 107 0 1 0
28AUG26 110.00 P 2.36 2.36 2.36 3.24 -0.04 107 1 96 +1
28AUG26 112.50 P 0.00 0.00 0.00 3.68 -0.04 107 0 2 0
28AUG26 115.00 P 0.00 0.00 0.00 4.12 -0.05 107 0 35 0
28AUG26 117.50 P 0.00 0.00 0.00 4.56 -0.05 107 0 30 0
28AUG26 120.00 P 0.00 0.00 0.00 5.13 -0.06 107 0 39 0
28AUG26 122.50 P 0.00 0.00 0.00 5.71 -0.06 107 0 5 0
28AUG26 125.00 P 5.00 5.00 5.00 6.29 -0.06 106 1 14 0
28AUG26 127.50 P 0.00 0.00 0.00 6.87 -0.06 106 0 25 0
28AUG26 130.00 P 8.45 8.45 8.45 7.59 -0.07 106 1 23 +1
28AUG26 132.50 P 0.00 0.00 0.00 8.33 -0.07 106 0 30 0
28AUG26 135.00 P 8.80 8.80 8.80 9.07 -0.07 106 1 21 0
28AUG26 137.50 P 0.00 0.00 0.00 9.85 -0.04 106 0 48 0
28AUG26 140.00 P 0.00 0.00 0.00 10.64 -0.08 106 0 91 0
28AUG26 142.50 P 12.00 12.00 12.00 11.56 -0.08 106 1 79 -1
28AUG26 145.00 P 0.00 0.00 0.00 12.48 -0.08 106 0 120 0
28AUG26 147.50 P 0.00 0.00 0.00 13.40 -0.08 106 0 37 0
28AUG26 150.00 P 13.60 16.24 13.60 14.32 -0.08 106 5 108 +1
28AUG26 152.50 P 0.00 0.00 0.00 15.43 -0.61 106 0 47 0
28AUG26 155.00 P 0.00 0.00 0.00 16.55 -0.01 106 0 17 0
28AUG26 157.50 P 0.00 0.00 0.00 18.08 -0.36 108 0 51 0
28AUG26 160.00 P 21.23 21.23 17.00 18.75 -0.19 106 3 54 +2
28AUG26 162.50 P 17.80 17.80 17.80 20.00 -0.22 106 2 40 -1
28AUG26 165.00 P 21.56 21.56 21.56 21.30 -0.26 106 1 17 +1
28AUG26 167.50 P 0.00 0.00 0.00 22.69 -0.24 107 0 16 0
28AUG26 170.00 P 0.00 0.00 0.00 24.03 -0.32 107 0 22 0
28AUG26 172.50 P 0.00 0.00 0.00 25.46 -0.34 107 0 1 0
28AUG26 175.00 P 0.00 0.00 0.00 26.92 -0.36 107 0 58 0
28AUG26 177.50 P 0.00 0.00 0.00 28.49 -0.35 108 0 30 0
28AUG26 180.00 P 35.39 35.39 35.39 29.71 -0.70 107 1 5 0
28AUG26 182.50 P 0.00 0.00 0.00 31.66 -0.35 109 0 15 0
28AUG26 185.00 P 38.96 38.96 38.96 33.28 -0.37 109 1 2 0
28AUG26 187.50 P 0.00 0.00 0.00 34.93 -0.38 109 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 36.69 -0.51 110 0 16 0
28AUG26 192.50 P 0.00 0.00 0.00 38.57 -0.15 111 0 15 0
28AUG26 195.00 P 0.00 0.00 0.00 40.39 +0.74 112 0 0 0
28AUG26 197.50 P 0.00 0.00 0.00 42.07 +0.68 112 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 43.94 -0.10 112 0 20 0
28AUG26 205.00 P 0.00 0.00 0.00 47.32 -0.27 112 0 93 0
28AUG26 210.00 P 0.00 0.00 0.00 51.05 -0.09 113 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 54.93 -0.09 114 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 58.82 -0.09 114 0 3 0
28AUG26 225.00 P 0.00 0.00 0.00 62.72 -0.09 115 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 66.74 -0.07 115 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 70.93 -0.07 116 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 75.12 -0.07 117 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 79.31 -0.08 117 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 83.63 -0.06 118 0 0 0
28AUG26 255.00 P 0.00 0.00 0.00 88.07 -0.06 119 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 92.52 -0.06 120 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 105 0 42 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 103 0 2 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 101 0 3 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 0.00 100 0 2 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 0.01 0.00 95 0 40 0
29SEP26 44.00 P 0.00 0.00 0.00 0.01 0.00 94 0 1 0
29SEP26 45.00 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29SEP26 46.00 P 0.00 0.00 0.00 0.02 0.00 96 0 1 0
29SEP26 47.00 P 0.00 0.00 0.00 0.03 0.00 99 0 15 0
29SEP26 48.00 P 0.00 0.00 0.00 0.04 0.00 99 0 15 0
29SEP26 49.00 P 0.00 0.00 0.00 0.05 0.00 100 0 15 0
29SEP26 50.00 P 0.00 0.00 0.00 0.06 0.00 101 0 43 0
29SEP26 52.50 P 0.00 0.00 0.00 0.09 +0.01 101 0 1 0
29SEP26 55.00 P 0.00 0.00 0.00 0.12 +0.01 101 0 2 0
29SEP26 57.50 P 0.00 0.00 0.00 0.16 +0.01 101 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 0.21 +0.01 101 0 101 0
29SEP26 62.50 P 0.00 0.00 0.00 0.28 +0.02 101 0 1 0
29SEP26 65.00 P 0.00 0.00 0.00 0.35 +0.01 101 0 54 0
29SEP26 67.50 P 0.00 0.00 0.00 0.44 +0.02 101 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 0.55 +0.02 101 0 100 0
29SEP26 72.50 P 0.00 0.00 0.00 0.65 0.00 100 0 46 0
29SEP26 75.00 P 0.00 0.00 0.00 0.82 +0.06 101 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 0.96 0.00 100 0 17 0
29SEP26 80.00 P 0.00 0.00 0.00 1.17 +0.04 101 0 47 0
29SEP26 82.50 P 0.00 0.00 0.00 1.38 +0.05 101 0 5 0
29SEP26 85.00 P 0.00 0.00 0.00 1.63 +0.05 101 0 31 0
29SEP26 87.50 P 1.60 1.60 1.60 1.83 0.00 100 9 41 +8
29SEP26 90.00 P 1.27 1.55 1.27 2.08 -0.01 100 10 355 +6
29SEP26 92.50 P 0.00 0.00 0.00 2.43 -0.01 100 0 287 0
29SEP26 95.00 P 0.00 0.00 0.00 2.86 +0.07 101 0 11 0
29SEP26 97.50 P 0.00 0.00 0.00 3.11 -0.03 100 0 39 0
29SEP26 100.00 P 2.51 2.51 2.51 3.51 +0.09 100 1 67 +1
29SEP26 102.50 P 0.00 0.00 0.00 3.97 +0.09 100 0 30 0
29SEP26 105.00 P 0.00 0.00 0.00 4.44 +0.09 100 0 17 0
29SEP26 107.50 P 0.00 0.00 0.00 4.90 +0.09 100 0 10 0
29SEP26 110.00 P 0.00 0.00 0.00 5.42 +0.12 100 0 36 0
29SEP26 112.50 P 0.00 0.00 0.00 6.02 +0.11 100 0 97 0
29SEP26 115.00 P 0.00 0.00 0.00 6.63 +0.12 100 0 61 0
29SEP26 117.50 P 0.00 0.00 0.00 7.24 +0.12 100 0 158 0
29SEP26 120.00 P 0.00 0.00 0.00 7.84 +0.11 99 0 155 0
29SEP26 122.50 P 0.00 0.00 0.00 8.59 +0.14 100 0 19 0
29SEP26 125.00 P 0.00 0.00 0.00 9.36 +0.14 99 0 49 0
29SEP26 127.50 P 0.00 0.00 0.00 10.14 +0.15 99 0 63 0
29SEP26 130.00 P 0.00 0.00 0.00 10.91 +0.15 99 0 184 0
29SEP26 132.50 P 0.00 0.00 0.00 11.68 +0.15 99 0 25 0
29SEP26 135.00 P 0.00 0.00 0.00 12.62 +0.17 99 0 75 0
29SEP26 137.50 P 0.00 0.00 0.00 13.57 +0.17 99 0 92 0
29SEP26 140.00 P 0.00 0.00 0.00 14.52 +0.17 99 0 30 0
29SEP26 142.50 P 0.00 0.00 0.00 15.47 +0.17 99 0 45 0
29SEP26 145.00 P 19.08 19.08 19.08 16.42 +0.17 99 1 48 +1
29SEP26 147.50 P 0.00 0.00 0.00 17.46 +0.19 99 0 22 0
29SEP26 150.00 P 0.00 0.00 0.00 18.60 +0.19 99 0 20 0
29SEP26 152.50 P 0.00 0.00 0.00 19.74 +0.13 99 0 64 0
29SEP26 155.00 P 0.00 0.00 0.00 20.88 -0.01 99 0 53 0
29SEP26 157.50 P 0.00 0.00 0.00 22.02 +0.01 99 0 85 0
29SEP26 160.00 P 0.00 0.00 0.00 23.17 +0.21 98 0 92 0
29SEP26 162.50 P 0.00 0.00 0.00 24.53 -0.17 99 0 0 0
29SEP26 165.00 P 30.11 30.11 26.30 25.99 -0.11 99 10 0 0
29SEP26 167.50 P 0.00 0.00 0.00 27.32 -0.21 99 0 15 0
29SEP26 170.00 P 0.00 0.00 0.00 28.78 -0.22 99 0 3 0
29SEP26 172.50 P 0.00 0.00 0.00 30.29 -0.22 100 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 31.74 -0.31 100 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 33.33 -0.28 101 0 1 0
29SEP26 180.00 P 0.00 0.00 0.00 34.90 -0.27 101 0 11 0
29SEP26 182.50 P 0.00 0.00 0.00 36.57 -0.24 101 0 10 0
29SEP26 185.00 P 0.00 0.00 0.00 38.23 -0.22 101 0 0 0
29SEP26 187.50 P 0.00 0.00 0.00 39.90 -0.24 102 0 154 0
29SEP26 190.00 P 0.00 0.00 0.00 41.54 -0.65 102 0 11 0
29SEP26 192.50 P 0.00 0.00 0.00 43.99 +0.18 104 0 40 0
29SEP26 195.00 P 0.00 0.00 0.00 45.40 -0.02 104 0 26 0
29SEP26 197.50 P 0.00 0.00 0.00 47.02 -0.12 104 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 49.04 +0.10 105 0 2 0
29SEP26 205.00 P 0.00 0.00 0.00 52.70 +0.16 105 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 56.30 +0.16 105 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 60.01 +0.26 106 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 63.86 +0.25 107 0 0 0
29SEP26 225.00 P 0.00 0.00 0.00 67.80 +0.25 107 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 71.74 +0.25 107 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 75.69 +0.26 107 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 79.71 +0.23 108 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 83.95 +0.24 109 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 88.18 +0.24 109 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 92.42 +0.25 109 0 0 0
29SEP26 260.00 P 0.00 0.00 0.00 96.66 +0.25 110 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 100.99 +0.22 110 0 0 0
29SEP26 270.00 P 0.00 0.00 0.00 105.46 +0.22 111 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 109.94 +0.22 112 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 4.85 +0.09 95 0 1 0
29OCT26 102.50 P 0.00 0.00 0.00 5.33 +0.10 95 0 1 0
29OCT26 105.00 P 0.00 0.00 0.00 5.89 +0.12 95 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 6.51 +0.11 95 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 7.14 +0.12 95 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 7.76 +0.12 95 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 8.39 +0.13 95 0 5 0
29OCT26 117.50 P 0.00 0.00 0.00 9.15 +0.15 95 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 9.94 +0.15 95 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 10.73 +0.16 95 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 11.52 +0.16 94 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 12.31 +0.16 94 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 13.20 +0.18 94 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 14.17 +0.18 94 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 15.14 +0.18 94 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 16.11 +0.19 94 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 17.08 +0.19 94 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 18.05 +0.19 94 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 19.15 +0.20 94 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 20.31 +0.21 94 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 21.47 +0.21 94 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 22.63 +0.17 94 0 0 0
29OCT26 155.00 P 0.00 0.00 0.00 23.79 -0.10 94 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 24.95 +0.21 94 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 26.14 -0.13 94 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 27.61 -0.09 94 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 29.05 -0.09 94 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 30.49 -0.12 94 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 31.97 -0.15 94 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 33.48 -0.17 95 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 35.02 -0.19 95 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 36.64 -0.07 96 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 38.24 -0.08 96 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 39.86 -0.10 96 0 15 0
29OCT26 185.00 P 0.00 0.00 0.00 41.50 -0.04 96 0 0 0
29OCT26 187.50 P 0.00 0.00 0.00 43.15 -0.09 96 0 0 0
29OCT26 190.00 P 0.00 0.00 0.00 44.85 -0.12 96 0 0 0
29OCT26 192.50 P 0.00 0.00 0.00 46.59 -0.13 97 0 0 0
29OCT26 195.00 P 0.00 0.00 0.00 48.62 -0.34 98 0 0 0
29OCT26 197.50 P 0.00 0.00 0.00 50.80 +0.20 99 0 0 0
29OCT26 200.00 P 0.00 0.00 0.00 52.19 -0.18 99 0 50 0
29OCT26 205.00 P 0.00 0.00 0.00 55.84 -0.16 99 0 15 0
29OCT26 210.00 P 0.00 0.00 0.00 59.69 +0.05 100 0 0 0
29OCT26 215.00 P 0.00 0.00 0.00 63.40 +0.12 100 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 67.21 +0.28 101 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 71.12 +0.27 101 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 75.08 +0.26 101 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 79.06 +0.27 102 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 83.04 +0.28 102 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 87.03 +0.28 102 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 91.22 +0.26 103 0 0 0
29OCT26 255.00 P 0.00 0.00 0.00 95.48 +0.26 104 0 0 0
29OCT26 260.00 P 0.00 0.00 0.00 99.74 +0.26 104 0 0 0
29OCT26 265.00 P 0.00 0.00 0.00 104.00 +0.26 104 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 108.27 +0.26 104 0 0 0
29OCT26 275.00 P 0.00 0.00 0.00 112.58 +0.23 105 0 0 0
29OCT26 280.00 P 0.00 0.00 0.00 117.08 +0.24 106 0 0 0
29OCT26 285.00 P 0.00 0.00 0.00 121.58 +0.24 106 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 126.08 +0.24 107 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 130.58 +0.24 107 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 135.09 +0.24 108 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 0.35 +0.02 90 0 7 0
30DEC26 49.00 P 0.00 0.00 0.00 0.38 +0.01 90 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 0.42 +0.02 90 0 21 0
30DEC26 52.50 P 0.00 0.00 0.00 0.54 +0.03 90 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.67 +0.03 90 0 4 0
30DEC26 57.50 P 0.00 0.00 0.00 0.80 +0.03 90 0 1 0
30DEC26 60.00 P 0.00 0.00 0.00 1.00 +0.04 90 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 1.19 +0.04 90 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 1.39 +0.04 90 0 8 0
30DEC26 67.50 P 0.00 0.00 0.00 1.66 +0.05 90 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.88 +0.05 89 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 2.22 +0.05 90 0 6 0
30DEC26 75.00 P 0.00 0.00 0.00 2.55 +0.07 90 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 2.94 +0.08 90 0 2 0
30DEC26 80.00 P 0.00 0.00 0.00 3.22 +0.07 89 0 87 0
30DEC26 82.50 P 0.00 0.00 0.00 3.71 +0.08 90 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 4.16 +0.10 90 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 4.68 +0.24 90 0 8 0
30DEC26 90.00 P 0.00 0.00 0.00 5.04 +0.10 89 0 28 0
30DEC26 92.50 P 0.00 0.00 0.00 5.72 +0.28 90 0 3 0
30DEC26 95.00 P 0.00 0.00 0.00 6.24 +0.11 90 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 6.91 +0.34 90 0 15 0
30DEC26 100.00 P 0.00 0.00 0.00 7.35 +0.13 89 0 3 0
30DEC26 102.50 P 0.00 0.00 0.00 8.00 +0.13 89 0 170 0
30DEC26 105.00 P 0.00 0.00 0.00 8.66 +0.14 89 0 171 0
30DEC26 107.50 P 0.00 0.00 0.00 9.31 -0.14 88 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 10.43 +0.17 90 0 28 0
30DEC26 112.50 P 0.00 0.00 0.00 10.94 +0.17 88 0 11 0
30DEC26 115.00 P 0.00 0.00 0.00 11.76 +0.17 88 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 12.58 -0.21 88 0 18 0
30DEC26 120.00 P 12.30 12.30 11.94 13.40 +0.17 88 2 604 +1
30DEC26 122.50 P 0.00 0.00 0.00 14.26 +0.20 88 0 108 0
30DEC26 125.00 P 0.00 0.00 0.00 15.26 -0.26 88 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 16.26 +0.20 88 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 17.26 +0.20 88 0 113 0
30DEC26 132.50 P 0.00 0.00 0.00 18.26 +0.20 88 0 23 0
30DEC26 135.00 P 0.00 0.00 0.00 19.27 +0.21 88 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 20.27 +0.21 88 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 21.40 +0.23 88 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 22.59 +0.23 88 0 2 0
30DEC26 145.00 P 0.00 0.00 0.00 23.78 +0.23 88 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 24.98 +0.24 88 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 26.17 +0.19 88 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 27.42 +0.02 88 0 10 0
30DEC26 155.00 P 0.00 0.00 0.00 28.64 -0.19 88 0 23 0
30DEC26 157.50 P 0.00 0.00 0.00 30.27 -0.09 89 0 25 0
30DEC26 160.00 P 0.00 0.00 0.00 31.19 -0.18 87 0 41 0
30DEC26 162.50 P 0.00 0.00 0.00 32.98 +0.12 88 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 34.46 +0.10 88 0 15 0
30DEC26 167.50 P 0.00 0.00 0.00 36.01 +0.15 89 0 15 0
30DEC26 170.00 P 0.00 0.00 0.00 37.52 +0.11 89 0 15 0
30DEC26 172.50 P 0.00 0.00 0.00 39.09 +0.10 89 0 15 0
30DEC26 175.00 P 0.00 0.00 0.00 40.71 +0.12 90 0 15 0
30DEC26 177.50 P 0.00 0.00 0.00 42.33 +0.11 90 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 43.94 +0.07 90 0 10 0
30DEC26 182.50 P 0.00 0.00 0.00 45.61 +0.07 90 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 47.30 +0.07 90 0 0 0
30DEC26 187.50 P 0.00 0.00 0.00 49.00 +0.06 90 0 16 0
30DEC26 190.00 P 0.00 0.00 0.00 50.73 -0.01 91 0 35 0
30DEC26 192.50 P 0.00 0.00 0.00 52.67 -0.14 91 0 0 0
30DEC26 195.00 P 0.00 0.00 0.00 54.36 -0.38 92 0 10 0
30DEC26 197.50 P 0.00 0.00 0.00 56.13 -0.28 92 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 57.96 -0.12 92 0 0 0
30DEC26 205.00 P 0.00 0.00 0.00 61.74 +0.08 93 0 0 0
30DEC26 210.00 P 0.00 0.00 0.00 65.23 -0.12 93 0 0 0
30DEC26 215.00 P 0.00 0.00 0.00 69.21 +0.17 93 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 73.05 +0.31 94 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 76.77 +0.33 94 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 80.56 +0.31 94 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 84.58 +0.31 95 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 88.60 +0.32 95 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 92.62 +0.32 95 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 96.65 +0.32 95 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 100.69 +0.33 96 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 104.76 +0.29 96 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 109.06 +0.30 97 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 113.36 +0.31 97 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 117.66 +0.31 97 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 121.97 +0.31 97 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 126.28 +0.31 98 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 130.60 +0.31 98 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 134.96 +0.27 98 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 139.49 +0.28 99 0 0 0
30DEC26 310.00 P 0.00 0.00 0.00 148.56 +0.29 100 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 157.64 +0.29 101 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 166.71 +0.25 101 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 175.78 +5.08 102 0 0 0
30DEC26 350.00 P 0.00 0.00 0.00 185.24 +5.38 103 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 1.41 +0.02 85 0 17 0
30MAR27 57.50 P 0.00 0.00 0.00 1.70 +0.03 85 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 2.00 +0.04 85 0 5 0
30MAR27 62.50 P 0.00 0.00 0.00 2.30 +0.04 85 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 2.64 +0.05 85 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 3.05 +0.05 85 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 3.46 +0.05 85 0 7 0
30MAR27 72.50 P 0.00 0.00 0.00 3.87 +0.05 85 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 4.33 +0.07 85 0 20 0
30MAR27 77.50 P 0.00 0.00 0.00 4.87 +0.21 85 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 5.42 +0.07 85 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 5.96 +0.07 85 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 6.51 +0.26 85 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 7.16 +0.08 85 0 1 0
30MAR27 90.00 P 0.00 0.00 0.00 7.87 +0.09 85 0 6 0
30MAR27 92.50 P 0.00 0.00 0.00 8.57 +0.09 85 0 6 0
30MAR27 95.00 P 0.00 0.00 0.00 9.27 +0.09 85 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 9.98 +0.39 85 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 10.74 +0.11 85 0 10 0
30MAR27 102.50 P 0.00 0.00 0.00 11.62 +0.12 85 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 12.12 +0.11 84 0 152 0
30MAR27 107.50 P 0.00 0.00 0.00 12.97 +0.11 83 0 523 0
30MAR27 110.00 P 13.00 13.70 12.50 13.83 +0.12 83 3 403 -2
30MAR27 112.50 P 0.00 0.00 0.00 15.14 +0.12 85 0 1 0
30MAR27 115.00 P 0.00 0.00 0.00 16.04 +0.13 85 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 17.10 +0.13 85 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 18.17 +0.14 85 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 19.24 +0.14 85 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 20.31 +0.14 85 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 21.38 +0.14 85 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 22.46 +0.15 85 0 11 0
30MAR27 132.50 P 0.00 0.00 0.00 23.54 +0.15 85 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 24.77 +0.16 85 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 26.04 +0.17 85 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 27.30 +0.16 85 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 28.57 +0.17 85 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 29.84 +0.17 85 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 31.11 +0.18 85 0 13 0
30MAR27 150.00 P 0.00 0.00 0.00 32.38 +0.18 85 0 1 0
30MAR27 152.50 P 0.00 0.00 0.00 33.65 +0.17 85 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 35.02 +0.18 85 0 15 0
30MAR27 157.50 P 0.00 0.00 0.00 36.48 +0.18 85 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 37.94 +0.19 85 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 38.78 -0.43 84 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 40.31 -0.37 84 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 41.86 +0.20 84 0 153 0
30MAR27 170.00 P 0.00 0.00 0.00 43.43 -0.08 84 0 167 0
30MAR27 172.50 P 0.00 0.00 0.00 45.02 -0.05 84 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 46.64 +0.11 85 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 48.27 +0.26 85 0 0 0
30MAR27 180.00 P 0.00 0.00 0.00 49.94 +0.31 85 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 51.61 +0.34 85 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 53.31 +0.39 85 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 55.03 +0.27 85 0 30 0
30MAR27 190.00 P 0.00 0.00 0.00 56.76 -0.17 85 0 257 0
30MAR27 192.50 P 0.00 0.00 0.00 58.63 -0.06 86 0 257 0
30MAR27 195.00 P 0.00 0.00 0.00 60.56 -0.18 86 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 62.22 -0.50 86 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 64.13 -0.43 86 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 67.85 -0.28 87 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 71.20 -0.63 87 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 75.20 -0.33 87 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 79.07 -0.26 88 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 82.90 -0.19 88 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 86.72 -0.13 88 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 90.60 +0.11 89 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 94.60 +2.82 89 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 95.94 +0.22 85 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 102.45 +2.78 89 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 103.85 -2.61 85 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 107.81 +0.23 85 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 111.78 +0.23 85 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 115.75 +0.23 85 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 119.74 +0.23 85 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 123.92 +0.21 85 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 128.14 +0.22 85 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 132.35 +0.21 85 0 0 0
30MAR27 295.00 P 0.00 0.00 0.00 136.57 +0.22 85 0 0 0
30MAR27 300.00 P 0.00 0.00 0.00 140.80 +0.22 85 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 20.10 +0.36 83 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 21.21 +0.36 83 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 22.31 +0.36 83 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 23.42 +0.37 83 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 24.53 +0.37 83 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 25.65 +0.38 83 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 26.92 +0.41 83 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 28.22 +0.42 83 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 29.52 +0.42 83 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 30.82 +0.43 83 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 32.12 +0.43 83 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 33.43 +0.44 83 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 34.73 +0.44 83 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 36.04 +0.44 83 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 37.35 +0.45 83 0 3 0
29JUN27 152.50 P 0.00 0.00 0.00 38.79 +0.47 83 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 40.28 +0.47 83 0 2 0
29JUN27 157.50 P 0.00 0.00 0.00 41.78 +0.48 83 0 1 0
29JUN27 160.00 P 0.00 0.00 0.00 43.27 +0.48 83 0 1 0
29JUN27 162.50 P 0.00 0.00 0.00 44.77 +0.49 83 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 45.50 +0.35 81 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 47.09 +0.35 82 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 48.69 +0.56 82 0 3 0
29JUN27 172.50 P 0.00 0.00 0.00 50.32 +0.61 82 0 16 0
29JUN27 175.00 P 0.00 0.00 0.00 51.97 +0.34 82 0 1 0
29JUN27 177.50 P 0.00 0.00 0.00 53.64 +0.34 82 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 55.32 +0.24 83 100 116 +100
29JUN27 182.50 P 0.00 0.00 0.00 57.03 +0.25 83 100 100 +100
29JUN27 185.00 P 0.00 0.00 0.00 58.75 +0.16 83 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 60.49 +0.24 83 0 15 0
29JUN27 190.00 P 0.00 0.00 0.00 62.24 +0.24 83 0 15 0
29JUN27 192.50 P 0.00 0.00 0.00 63.98 +0.11 83 0 15 0
29JUN27 195.00 P 0.00 0.00 0.00 65.52 +0.54 83 0 0 0
29JUN27 197.50 P 0.00 0.00 0.00 67.21 +0.55 83 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 68.89 +0.55 83 0 0 0
29JUN27 205.00 P 0.00 0.00 0.00 72.27 +0.56 83 0 0 0
29JUN27 210.00 P 0.00 0.00 0.00 75.68 +0.55 83 0 0 0
29JUN27 215.00 P 0.00 0.00 0.00 79.37 +0.55 83 0 0 0
29JUN27 220.00 P 0.00 0.00 0.00 83.07 +0.56 83 0 0 0
29JUN27 225.00 P 0.00 0.00 0.00 86.77 +0.57 83 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 90.47 +0.57 83 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 94.18 +0.57 83 0 0 0
29JUN27 240.00 P 0.00 0.00 0.00 97.90 +0.58 83 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 101.63 +0.58 83 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 105.50 +0.55 83 0 0 0
29JUN27 255.00 P 0.00 0.00 0.00 109.50 +0.56 83 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 113.49 +0.56 83 0 15 0
29JUN27 265.00 P 0.00 0.00 0.00 117.49 +0.57 83 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 121.50 +0.58 83 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 125.51 +0.58 83 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 129.53 +0.59 83 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 133.55 -3.13 83 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 137.59 +0.59 83 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 141.76 +0.54 83 0 0 0
29JUN27 300.00 P 0.00 0.00 0.00 146.01 +0.54 83 0 0 0
TOTAL PUT 705 13,390 +468
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$ 4.49
30JUL26 2.70 C 0.00 0.00 0.00 1.80 -0.19 92 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 1.70 -0.19 86 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 1.60 -0.19 80 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 1.50 -0.22 74 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 1.40 -0.20 68 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 1.31 -0.18 78 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 1.21 -0.20 71 0 0 0
30JUL26 3.40 C 0.00 0.00 0.00 1.12 -0.21 74 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.02 -0.22 68 0 58 0
30JUL26 3.60 C 0.00 0.00 0.00 0.92 -0.23 61 0 60 0
30JUL26 3.70 C 0.00 0.00 0.00 0.86 -0.20 74 0 90 0
30JUL26 3.80 C 0.00 0.00 0.00 0.76 -0.23 67 0 31 0
30JUL26 3.90 C 0.00 0.00 0.00 0.69 -0.22 70 0 58 0
30JUL26 4.00 C 0.70 0.70 0.70 0.64 -0.19 77 7 173 0
30JUL26 4.10 C 0.00 0.00 0.00 0.55 -0.21 71 0 37 0
30JUL26 4.20 C 0.58 0.58 0.58 0.49 -0.20 71 8 365 0
30JUL26 4.30 C 0.00 0.00 0.00 0.44 -0.18 73 0 124 0
30JUL26 4.40 C 0.46 0.46 0.46 0.39 -0.17 74 11 149 -11
30JUL26 4.50 C 0.41 0.41 0.35 0.34 -0.16 74 14 82 +1
30JUL26 4.60 C 0.38 0.38 0.30 0.30 -0.15 75 71 124 +11
30JUL26 4.70 C 0.44 0.44 0.24 0.26 -0.14 74 43 219 -26
30JUL26 4.80 C 0.34 0.34 0.34 0.22 -0.14 73 1 83 +1
30JUL26 4.90 C 0.26 0.26 0.26 0.20 -0.12 76 1 39 +1
30JUL26 5.00 C 0.23 0.23 0.19 0.17 -0.11 75 23 411 +4
30JUL26 5.25 C 0.13 0.13 0.12 0.12 -0.08 77 32 214 +16
30JUL26 5.50 C 0.10 0.10 0.10 0.08 -0.06 77 8 263 -7
30JUL26 5.75 C 0.00 0.00 0.00 0.05 -0.05 76 0 62 0
30JUL26 6.00 C 0.07 0.08 0.05 0.04 -0.03 80 16 66 +12
30JUL26 6.25 C 0.00 0.00 0.00 0.02 -0.03 76 0 80 0
30JUL26 6.50 C 0.03 0.03 0.03 0.01 -0.03 73 4 143 -4
30JUL26 6.75 C 0.00 0.00 0.00 0.01 -0.02 79 0 83 0
30JUL26 7.00 C 0.02 0.02 0.02 0.01 -0.01 85 1 333 +1
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 91 0 588 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 96 0 64 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 101 0 36 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 106 0 410 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 110 0 69 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 115 0 55 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 119 0 31 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 123 0 53 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 127 0 15 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 131 0 78 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 134 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 138 0 51 0
28AUG26 2.70 C 0.00 0.00 0.00 1.80 -0.20 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 1.71 -0.21 63 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 1.62 -0.20 68 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 1.51 -0.22 54 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 1.43 -0.20 65 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 1.32 -0.22 54 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 1.25 -0.19 64 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 1.15 -0.21 59 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.08 -0.24 64 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.00 -0.24 64 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.94 -0.22 67 0 6 0
28AUG26 3.80 C 1.04 1.04 1.04 0.87 -0.21 68 20 25 0
28AUG26 3.90 C 0.00 0.00 0.00 0.79 -0.22 66 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.72 -0.21 65 0 150 0
28AUG26 4.10 C 0.00 0.00 0.00 0.67 -0.20 67 0 151 0
28AUG26 4.20 C 0.00 0.00 0.00 0.61 -0.19 66 0 4 0
28AUG26 4.30 C 0.00 0.00 0.00 0.56 -0.18 67 0 18 0
28AUG26 4.40 C 0.00 0.00 0.00 0.51 -0.18 67 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.46 -0.17 66 0 1 0
28AUG26 4.60 C 0.00 0.00 0.00 0.42 -0.16 67 0 644 0
28AUG26 4.70 C 0.00 0.00 0.00 0.38 -0.16 67 0 31 0
28AUG26 4.80 C 0.47 0.47 0.42 0.35 -0.14 68 30 17 -15
28AUG26 4.90 C 0.00 0.00 0.00 0.32 -0.13 69 0 178 0
28AUG26 5.00 C 0.42 0.42 0.42 0.28 -0.13 67 6 80 0
28AUG26 5.25 C 0.00 0.00 0.00 0.22 -0.11 68 0 81 0
28AUG26 5.50 C 0.24 0.24 0.19 0.17 -0.09 69 3 98 +1
28AUG26 5.75 C 0.00 0.00 0.00 0.13 -0.07 69 0 240 0
28AUG26 6.00 C 0.00 0.00 0.00 0.10 -0.06 70 0 96 0
28AUG26 6.25 C 0.00 0.00 0.00 0.07 -0.06 68 0 346 0
28AUG26 6.50 C 0.00 0.00 0.00 0.06 -0.04 71 0 185 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 -0.04 69 0 195 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 -0.03 69 0 115 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 -0.03 68 0 224 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 -0.03 64 0 34 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 -0.02 67 0 178 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 -0.01 71 0 12 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 74 0 55 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 77 0 118 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 82 0 30 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 90 0 30 0
29SEP26 2.70 C 0.00 0.00 0.00 1.83 -0.19 64 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 1.74 -0.19 65 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 1.65 -0.19 65 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 1.56 -0.19 64 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 1.47 -0.19 63 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 1.39 -0.19 64 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 1.30 -0.19 62 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.23 -0.19 64 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.15 -0.18 63 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.06 -0.18 60 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.99 -0.19 60 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.94 -0.16 63 0 2 0
29SEP26 3.90 C 0.00 0.00 0.00 0.86 -0.20 61 0 30 0
29SEP26 4.00 C 0.00 0.00 0.00 0.80 -0.18 61 0 20 0
29SEP26 4.10 C 0.00 0.00 0.00 0.74 -0.18 61 0 45 0
29SEP26 4.20 C 0.00 0.00 0.00 0.69 -0.20 62 0 85 0
29SEP26 4.30 C 0.00 0.00 0.00 0.64 -0.20 62 0 169 0
29SEP26 4.40 C 0.00 0.00 0.00 0.59 -0.18 62 0 109 0
29SEP26 4.50 C 0.57 0.57 0.57 0.55 -0.18 62 1 94 0
29SEP26 4.60 C 0.00 0.00 0.00 0.51 -0.17 63 0 98 0
29SEP26 4.70 C 0.00 0.00 0.00 0.47 -0.16 63 0 31 0
29SEP26 4.80 C 0.52 0.52 0.52 0.44 -0.15 63 15 400 0
29SEP26 4.90 C 0.00 0.00 0.00 0.40 -0.15 63 0 55 0
29SEP26 5.00 C 0.00 0.00 0.00 0.37 -0.14 63 0 27 0
29SEP26 5.25 C 0.00 0.00 0.00 0.31 -0.11 65 0 280 0
29SEP26 5.50 C 0.00 0.00 0.00 0.25 -0.10 65 0 323 0
29SEP26 5.75 C 0.00 0.00 0.00 0.20 -0.09 64 0 35 0
29SEP26 6.00 C 0.00 0.00 0.00 0.16 -0.08 64 0 2,677 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 -0.07 65 0 434 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 -0.06 64 0 698 0
29SEP26 6.75 C 0.00 0.00 0.00 0.08 -0.05 64 0 69 0
29SEP26 7.00 C 0.00 0.00 0.00 0.07 -0.04 66 0 131 0
29SEP26 7.25 C 0.00 0.00 0.00 0.05 -0.04 64 0 230 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 -0.03 64 0 3,702 0
29SEP26 7.75 C 0.00 0.00 0.00 0.03 -0.03 64 0 1 0
29SEP26 8.00 C 0.00 0.00 0.00 0.02 -0.03 62 0 52 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 -0.03 58 0 1,328 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 -0.02 60 0 147 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 -0.01 63 0 62 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 65 0 160 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 67 0 5 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 203 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 73 0 46 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 76 0 26 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 80 0 32 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 89 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 95 0 15 0
29OCT26 3.20 C 0.00 0.00 0.00 1.43 -0.18 62 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 1.34 -0.19 60 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 1.28 -0.17 62 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 1.19 -0.19 59 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.11 -0.19 58 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.04 -0.19 58 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.98 -0.18 59 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.93 -0.17 60 0 0 0
29OCT26 4.00 C 0.90 0.90 0.90 0.86 -0.18 59 11 40 +11
29OCT26 4.10 C 0.00 0.00 0.00 0.81 -0.19 59 0 11 0
29OCT26 4.20 C 0.00 0.00 0.00 0.76 -0.18 60 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.71 -0.19 60 0 106 0
29OCT26 4.40 C 0.00 0.00 0.00 0.67 -0.18 61 0 88 0
29OCT26 4.50 C 0.00 0.00 0.00 0.62 -0.17 60 0 80 0
29OCT26 4.60 C 0.00 0.00 0.00 0.58 -0.17 60 0 31 0
29OCT26 4.70 C 0.00 0.00 0.00 0.54 -0.16 60 0 56 0
29OCT26 4.80 C 0.00 0.00 0.00 0.51 -0.15 61 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.47 -0.15 61 0 11 0
29OCT26 5.00 C 0.00 0.00 0.00 0.44 -0.14 61 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.38 -0.11 62 0 11 0
29OCT26 5.50 C 0.00 0.00 0.00 0.32 -0.10 63 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.26 - 62 0 0 -
29OCT26 6.00 C 0.00 0.00 0.00 0.22 - 62 0 0 -
29OCT26 6.25 C 0.00 0.00 0.00 0.18 - 62 0 0 -
29OCT26 6.50 C 0.00 0.00 0.00 0.15 - 62 0 0 -
30DEC26 2.70 C 0.00 0.00 0.00 1.90 -0.19 59 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 1.82 -0.18 60 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 1.73 -0.19 58 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 1.66 -0.18 60 0 15 0
30DEC26 3.10 C 0.00 0.00 0.00 1.58 -0.18 59 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 1.50 -0.19 58 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 1.43 -0.18 59 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 1.36 -0.18 59 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.30 -0.17 59 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.20 -0.23 56 0 300 0
30DEC26 3.70 C 0.00 0.00 0.00 1.14 -0.23 56 0 300 0
30DEC26 3.80 C 0.00 0.00 0.00 1.08 -0.22 56 0 91 0
30DEC26 3.90 C 0.00 0.00 0.00 1.03 -0.21 57 0 165 0
30DEC26 4.00 C 1.09 1.09 1.09 0.97 -0.21 56 20 450 0
30DEC26 4.10 C 0.00 0.00 0.00 0.93 -0.20 58 0 615 0
30DEC26 4.20 C 0.00 0.00 0.00 0.89 -0.19 58 0 300 0
30DEC26 4.30 C 0.00 0.00 0.00 0.84 -0.18 58 0 40 0
30DEC26 4.40 C 0.00 0.00 0.00 0.80 -0.17 59 0 15 0
30DEC26 4.50 C 0.00 0.00 0.00 0.75 -0.18 58 0 58 0
30DEC26 4.60 C 0.00 0.00 0.00 0.70 -0.19 57 0 123 0
30DEC26 4.70 C 0.00 0.00 0.00 0.67 -0.17 58 0 8 0
30DEC26 4.80 C 0.00 0.00 0.00 0.64 -0.16 59 0 280 0
30DEC26 4.90 C 0.00 0.00 0.00 0.61 -0.15 59 0 341 0
30DEC26 5.00 C 0.60 0.60 0.60 0.58 -0.15 60 5 5,033 0
30DEC26 5.25 C 0.00 0.00 0.00 0.51 -0.13 60 0 381 0
30DEC26 5.50 C 0.00 0.00 0.00 0.44 -0.12 60 0 504 0
30DEC26 5.75 C 0.00 0.00 0.00 0.38 -0.11 60 0 100 0
30DEC26 6.00 C 0.42 0.45 0.42 0.33 -0.10 60 53 265 +53
30DEC26 6.25 C 0.00 0.00 0.00 0.28 -0.10 59 0 26 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 -0.08 60 0 500 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 -0.08 60 0 27 0
30DEC26 7.00 C 0.30 0.30 0.26 0.18 -0.07 59 81 161 +81
30DEC26 7.25 C 0.00 0.00 0.00 0.16 -0.06 60 0 870 0
30DEC26 7.50 C 0.00 0.00 0.00 0.14 -0.05 60 0 51 0
30DEC26 7.75 C 0.00 0.00 0.00 0.12 -0.05 60 0 28 0
30DEC26 8.00 C 0.00 0.00 0.00 0.10 -0.05 59 0 77 0
30DEC26 8.25 C 0.00 0.00 0.00 0.09 -0.04 60 0 150 0
30DEC26 8.50 C 0.00 0.00 0.00 0.08 -0.03 60 0 57 0
30DEC26 8.75 C 0.00 0.00 0.00 0.07 -0.03 60 0 15 0
30DEC26 9.00 C 0.00 0.00 0.00 0.06 -0.03 60 0 120 0
30DEC26 9.25 C 0.00 0.00 0.00 0.05 -0.03 60 0 53 0
30DEC26 9.50 C 0.00 0.00 0.00 0.04 -0.03 59 0 32 0
30DEC26 9.75 C 0.00 0.00 0.00 0.03 -0.03 57 0 40 0
30DEC26 10.00 C 0.00 0.00 0.00 0.02 -0.03 55 0 85 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 -0.03 52 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 -0.02 55 0 101 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 -0.01 57 0 145 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1 0
30DEC26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 0.00 63 0 16 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 18 0
30MAR27 2.70 C 0.00 0.00 0.00 1.98 -0.18 59 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 1.90 -0.18 58 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 1.83 -0.17 59 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 1.76 -0.17 59 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 1.69 -0.17 59 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 1.62 -0.17 59 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 1.55 -0.17 58 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 1.49 -0.17 59 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.43 -0.16 59 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.37 -0.16 59 0 20 0
30MAR27 3.70 C 0.00 0.00 0.00 1.32 -0.15 59 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.26 -0.15 59 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.21 -0.15 59 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.16 -0.15 59 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.11 -0.14 59 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.06 -0.14 59 0 7 0
30MAR27 4.30 C 0.00 0.00 0.00 1.02 -0.14 59 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.97 -0.14 58 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.93 -0.14 59 0 1 0
30MAR27 4.60 C 0.00 0.00 0.00 0.89 -0.13 59 0 30 0
30MAR27 4.70 C 0.00 0.00 0.00 0.85 -0.13 58 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.82 -0.12 59 0 1 0
30MAR27 4.90 C 0.00 0.00 0.00 0.77 -0.14 58 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.74 -0.13 58 0 29 0
30MAR27 5.25 C 0.00 0.00 0.00 0.67 -0.14 59 0 165 0
30MAR27 5.50 C 0.00 0.00 0.00 0.60 -0.12 59 0 5 0
30MAR27 5.75 C 0.00 0.00 0.00 0.55 -0.11 59 0 30 0
30MAR27 6.00 C 0.00 0.00 0.00 0.50 -0.09 60 0 30 0
30MAR27 6.25 C 0.00 0.00 0.00 0.45 -0.08 60 0 2 0
30MAR27 6.50 C 0.00 0.00 0.00 0.40 -0.08 60 0 5 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 -0.07 60 0 35 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 -0.07 59 0 1 0
30MAR27 7.25 C 0.00 0.00 0.00 0.29 -0.06 60 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.26 -0.06 59 0 2 0
30MAR27 7.75 C 0.00 0.00 0.00 0.23 -0.06 59 0 30 0
30MAR27 8.00 C 0.00 0.00 0.00 0.21 -0.05 59 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.19 -0.05 59 0 3 0
30MAR27 8.50 C 0.00 0.00 0.00 0.17 -0.04 59 0 4 0
30MAR27 8.75 C 0.00 0.00 0.00 0.15 -0.04 59 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.14 -0.04 60 0 5 0
30MAR27 9.25 C 0.00 0.00 0.00 0.12 -0.04 59 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.11 -0.04 59 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.10 -0.03 59 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.09 -0.03 59 0 165 0
30MAR27 10.50 C 0.00 0.00 0.00 0.07 -0.03 58 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.06 -0.02 59 0 30 0
29JUN27 2.70 C 0.00 0.00 0.00 2.04 -0.19 57 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 1.97 -0.19 57 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 1.90 -0.19 57 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 1.83 -0.19 56 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 1.77 -0.19 57 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 1.70 -0.19 56 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 1.64 -0.19 56 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 1.58 -0.19 56 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.53 -0.18 57 0 44 0
29JUN27 3.60 C 0.00 0.00 0.00 1.47 -0.18 57 0 42 0
29JUN27 3.70 C 0.00 0.00 0.00 1.42 -0.18 57 0 30 0
29JUN27 3.80 C 0.00 0.00 0.00 1.37 -0.17 57 0 41 0
29JUN27 3.90 C 0.00 0.00 0.00 1.32 -0.17 57 0 22 0
29JUN27 4.00 C 0.00 0.00 0.00 1.27 -0.17 57 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.22 -0.17 57 0 1 0
29JUN27 4.20 C 0.00 0.00 0.00 1.18 -0.17 57 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.14 -0.16 57 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.08 -0.18 56 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.07 -0.14 58 0 36 0
29JUN27 4.60 C 0.00 0.00 0.00 1.00 -0.17 56 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.96 -0.17 56 0 30 0
29JUN27 4.80 C 0.00 0.00 0.00 0.93 -0.19 56 0 1 0
29JUN27 4.90 C 0.00 0.00 0.00 0.92 -0.13 58 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.90 -0.14 58 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.81 -0.12 58 0 2 0
29JUN27 5.50 C 0.00 0.00 0.00 0.74 -0.14 58 0 60 0
29JUN27 5.75 C 0.75 0.80 0.75 0.68 -0.12 58 50 565 -46
29JUN27 6.00 C 0.00 0.00 0.00 0.62 -0.13 58 0 7 0
29JUN27 6.25 C 0.00 0.00 0.00 0.56 -0.13 58 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.51 -0.13 57 0 32 0
29JUN27 6.75 C 0.00 0.00 0.00 0.47 -0.12 58 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.43 -0.11 58 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.39 -0.11 57 0 1 0
29JUN27 7.50 C 0.00 0.00 0.00 0.36 -0.10 58 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.33 -0.09 58 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.30 -0.09 57 0 12 0
TOTAL CALL 535 33,938 +84
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 97 0 92 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 91 0 300 0
30JUL26 3.00 P 0.00 0.00 0.00 0.01 0.00 85 0 27 0
30JUL26 3.10 P 0.00 0.00 0.00 0.01 0.00 79 0 36 0
30JUL26 3.20 P 0.00 0.00 0.00 0.01 0.00 73 0 150 0
30JUL26 3.30 P 0.00 0.00 0.00 0.02 +0.01 77 0 3,000 0
30JUL26 3.40 P 0.03 0.03 0.03 0.03 +0.01 79 36 5,620 0
30JUL26 3.50 P 0.04 0.04 0.03 0.04 +0.01 78 8 278 +8
30JUL26 3.60 P 0.04 0.05 0.04 0.05 +0.01 76 11 263 +11
30JUL26 3.70 P 0.00 0.00 0.00 0.07 +0.02 77 0 206 0
30JUL26 3.80 P 0.00 0.00 0.00 0.09 +0.02 77 0 246 0
30JUL26 3.90 P 0.11 0.11 0.10 0.11 +0.02 75 4 204 +2
30JUL26 4.00 P 0.00 0.00 0.00 0.14 +0.03 76 0 120 0
30JUL26 4.10 P 0.00 0.00 0.00 0.18 +0.04 78 0 110 0
30JUL26 4.20 P 0.20 0.21 0.20 0.21 +0.04 76 2 89 +2
30JUL26 4.30 P 0.26 0.26 0.25 0.26 +0.05 78 19 163 +15
30JUL26 4.40 P 0.00 0.00 0.00 0.31 +0.06 78 0 104 0
30JUL26 4.50 P 0.00 0.00 0.00 0.36 +0.07 78 0 701 0
30JUL26 4.60 P 0.38 0.38 0.38 0.42 +0.08 78 5 206 +5
30JUL26 4.70 P 0.42 0.42 0.42 0.48 +0.09 78 2 162 +2
30JUL26 4.80 P 0.49 0.54 0.49 0.54 +0.10 77 9 75 0
30JUL26 4.90 P 0.55 0.61 0.55 0.61 +0.11 78 12 167 -12
30JUL26 5.00 P 0.00 0.00 0.00 0.69 +0.13 80 0 370 0
30JUL26 5.25 P 0.00 0.00 0.00 0.88 +0.15 79 0 380 0
30JUL26 5.50 P 0.00 0.00 0.00 1.11 +0.19 86 0 7 0
30JUL26 5.75 P 0.00 0.00 0.00 1.33 +0.18 87 0 66 0
30JUL26 6.00 P 0.00 0.00 0.00 1.58 +0.22 97 0 73 0
30JUL26 6.25 P 0.00 0.00 0.00 1.81 +0.22 97 0 215 0
30JUL26 6.50 P 0.00 0.00 0.00 2.04 +0.18 95 0 1,633 0
30JUL26 6.75 P 0.00 0.00 0.00 2.26 +0.18 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 2.54 +0.22 109 0 434 0
30JUL26 7.25 P 0.00 0.00 0.00 2.79 +0.22 116 0 448 0
30JUL26 7.50 P 0.00 0.00 0.00 3.02 +0.20 105 0 15 0
30JUL26 7.75 P 0.00 0.00 0.00 3.26 +0.19 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.51 +0.19 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.76 +0.19 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 4.01 +0.19 0 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 4.26 +0.19 0 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 4.51 +0.19 0 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.76 +0.19 0 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 5.01 +0.19 0 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 5.26 +0.19 0 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 5.51 +0.19 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 70 0 342 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 +0.01 70 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.03 +0.01 71 0 0 0
28AUG26 3.10 P 0.00 0.00 0.00 0.04 +0.01 71 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.05 +0.01 71 0 112 0
28AUG26 3.30 P 0.00 0.00 0.00 0.06 +0.01 69 0 43 0
28AUG26 3.40 P 0.00 0.00 0.00 0.08 +0.02 70 0 87 0
28AUG26 3.50 P 0.00 0.00 0.00 0.09 +0.01 68 0 60 0
28AUG26 3.60 P 0.00 0.00 0.00 0.12 +0.02 70 0 1 0
28AUG26 3.70 P 0.00 0.00 0.00 0.14 +0.02 69 0 61 0
28AUG26 3.80 P 0.00 0.00 0.00 0.17 +0.02 69 0 41 0
28AUG26 3.90 P 0.00 0.00 0.00 0.20 +0.03 68 0 16 0
28AUG26 4.00 P 0.00 0.00 0.00 0.24 +0.04 69 0 20 0
28AUG26 4.10 P 0.00 0.00 0.00 0.28 +0.04 69 0 212 0
28AUG26 4.20 P 0.00 0.00 0.00 0.32 +0.05 69 0 12 0
28AUG26 4.30 P 0.00 0.00 0.00 0.37 +0.06 70 0 115 0
28AUG26 4.40 P 0.00 0.00 0.00 0.42 +0.06 69 0 5 0
28AUG26 4.50 P 0.43 0.43 0.43 0.47 +0.07 69 15 27 +15
28AUG26 4.60 P 0.49 0.51 0.49 0.53 +0.08 69 22 45 +22
28AUG26 4.70 P 0.00 0.00 0.00 0.59 +0.09 70 0 32 0
28AUG26 4.80 P 0.00 0.00 0.00 0.65 +0.09 69 0 232 0
28AUG26 4.90 P 0.00 0.00 0.00 0.72 +0.10 70 0 111 0
28AUG26 5.00 P 0.00 0.00 0.00 0.80 +0.12 72 0 67 0
28AUG26 5.25 P 0.00 0.00 0.00 0.99 +0.14 73 0 41 0
28AUG26 5.50 P 0.00 0.00 0.00 1.19 +0.17 74 0 59 0
28AUG26 5.75 P 0.00 0.00 0.00 1.41 +0.19 77 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.63 +0.20 78 0 53 0
28AUG26 6.25 P 0.00 0.00 0.00 1.85 +0.21 78 0 24 0
28AUG26 6.50 P 0.00 0.00 0.00 2.09 +0.21 82 0 66 0
28AUG26 6.75 P 0.00 0.00 0.00 2.35 +0.25 90 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 2.57 +0.23 87 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.81 +0.23 89 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 3.05 +0.20 89 0 213 0
28AUG26 7.75 P 0.00 0.00 0.00 3.30 +0.21 93 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.54 +0.20 94 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.79 +0.21 97 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 4.01 +0.19 0 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 4.26 +0.19 0 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 4.51 +0.19 0 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.76 +0.19 0 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 5.01 +0.19 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 5.26 +0.19 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 0.00 63 0 30 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 0.00 64 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.04 0.00 65 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.05 0.00 64 0 3 0
29SEP26 3.10 P 0.00 0.00 0.00 0.07 +0.01 66 0 23 0
29SEP26 3.20 P 0.00 0.00 0.00 0.08 +0.01 64 0 15 0
29SEP26 3.30 P 0.00 0.00 0.00 0.10 +0.01 65 0 77 0
29SEP26 3.40 P 0.00 0.00 0.00 0.12 +0.02 64 0 78 0
29SEP26 3.50 P 0.00 0.00 0.00 0.14 +0.01 64 0 141 0
29SEP26 3.60 P 0.00 0.00 0.00 0.17 +0.02 64 0 199 0
29SEP26 3.70 P 0.19 0.19 0.19 0.20 +0.02 64 50 3,039 -50
29SEP26 3.80 P 0.00 0.00 0.00 0.23 +0.03 64 0 263 0
29SEP26 3.90 P 0.00 0.00 0.00 0.26 +0.02 63 0 300 0
29SEP26 4.00 P 0.00 0.00 0.00 0.30 +0.03 63 0 39 0
29SEP26 4.10 P 0.30 0.30 0.30 0.35 +0.04 64 11 132 0
29SEP26 4.20 P 0.00 0.00 0.00 0.39 +0.04 64 0 371 0
29SEP26 4.30 P 0.00 0.00 0.00 0.44 +0.05 64 0 86 0
29SEP26 4.40 P 0.00 0.00 0.00 0.49 +0.06 64 0 247 0
29SEP26 4.50 P 0.00 0.00 0.00 0.55 +0.07 65 0 117 0
29SEP26 4.60 P 0.00 0.00 0.00 0.61 +0.08 65 0 21 0
29SEP26 4.70 P 0.00 0.00 0.00 0.67 +0.08 65 0 403 0
29SEP26 4.80 P 0.00 0.00 0.00 0.74 +0.10 66 0 13 0
29SEP26 4.90 P 0.00 0.00 0.00 0.81 +0.11 66 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.87 +0.11 65 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.06 +0.14 67 0 280 0
29SEP26 5.50 P 0.00 0.00 0.00 1.26 +0.15 69 0 286 0
29SEP26 5.75 P 0.00 0.00 0.00 1.46 +0.16 69 0 60 0
29SEP26 6.00 P 0.00 0.00 0.00 1.68 +0.18 70 0 2,423 0
29SEP26 6.25 P 0.00 0.00 0.00 1.89 +0.14 70 0 435 0
29SEP26 6.50 P 0.00 0.00 0.00 2.11 +0.16 70 0 3,020 0
29SEP26 6.75 P 0.00 0.00 0.00 2.36 +0.17 74 0 212 0
29SEP26 7.00 P 0.00 0.00 0.00 2.60 +0.21 77 0 3,099 0
29SEP26 7.25 P 0.00 0.00 0.00 2.83 +0.18 77 0 200 0
29SEP26 7.50 P 0.00 0.00 0.00 3.07 +0.19 78 0 218 0
29SEP26 7.75 P 0.00 0.00 0.00 3.31 +0.21 79 0 28 0
29SEP26 8.00 P 0.00 0.00 0.00 3.54 +0.18 76 0 184 0
29SEP26 8.25 P 0.00 0.00 0.00 3.79 +0.19 80 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 4.01 +0.19 0 0 100 0
29SEP26 8.75 P 0.00 0.00 0.00 4.26 +0.19 0 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 4.51 +0.19 0 0 165 0
29SEP26 9.25 P 0.00 0.00 0.00 4.76 +0.19 0 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 5.01 +0.19 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 5.26 +0.19 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 5.51 +0.19 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 6.01 +0.19 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 6.51 +0.19 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 7.01 +0.19 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 7.51 +0.19 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 8.01 +0.19 0 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 8.51 +0.19 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 9.01 +0.19 0 0 0 0
29OCT26 3.20 P 0.11 0.11 0.11 0.11 +0.01 62 15 15 +15
29OCT26 3.30 P 0.00 0.00 0.00 0.14 +0.02 63 0 30 0
29OCT26 3.40 P 0.00 0.00 0.00 0.16 +0.02 62 0 30 0
29OCT26 3.50 P 0.00 0.00 0.00 0.18 +0.02 61 0 10 0
29OCT26 3.60 P 0.00 0.00 0.00 0.22 +0.03 63 0 46 0
29OCT26 3.70 P 0.00 0.00 0.00 0.24 +0.02 61 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.28 +0.03 61 0 22 0
29OCT26 3.90 P 0.00 0.00 0.00 0.32 +0.04 62 0 22 0
29OCT26 4.00 P 0.00 0.00 0.00 0.37 +0.05 63 0 8 0
29OCT26 4.10 P 0.00 0.00 0.00 0.41 +0.06 62 0 24 0
29OCT26 4.20 P 0.00 0.00 0.00 0.45 +0.05 62 0 30 0
29OCT26 4.30 P 0.00 0.00 0.00 0.51 +0.07 63 0 15 0
29OCT26 4.40 P 0.00 0.00 0.00 0.56 +0.07 62 0 43 0
29OCT26 4.50 P 0.00 0.00 0.00 0.62 +0.08 63 0 48 0
29OCT26 4.60 P 0.00 0.00 0.00 0.68 +0.09 63 0 36 0
29OCT26 4.70 P 0.00 0.00 0.00 0.75 +0.11 64 0 102 0
29OCT26 4.80 P 0.00 0.00 0.00 0.80 +0.10 63 0 34 0
29OCT26 4.90 P 0.00 0.00 0.00 0.87 +0.11 64 0 27 0
29OCT26 5.00 P 0.00 0.00 0.00 0.94 +0.11 64 0 6 0
29OCT26 5.25 P 0.00 0.00 0.00 1.11 +0.13 63 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.30 +0.15 64 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.52 - 67 0 0 -
29OCT26 6.00 P 0.00 0.00 0.00 1.72 - 66 0 0 -
29OCT26 6.25 P 0.00 0.00 0.00 1.95 - 69 0 0 -
29OCT26 6.50 P 0.00 0.00 0.00 2.17 - 70 0 0 -
30DEC26 2.70 P 0.07 0.07 0.07 0.06 0.00 57 2 5 +2
30DEC26 2.80 P 0.00 0.00 0.00 0.09 0.00 60 0 0 0
30DEC26 2.90 P 0.10 0.10 0.10 0.10 0.00 58 2 2 +2
30DEC26 3.00 P 0.00 0.00 0.00 0.13 +0.01 60 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.15 +0.01 60 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.17 +0.01 59 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.20 +0.02 59 0 80 0
30DEC26 3.40 P 0.00 0.00 0.00 0.23 +0.02 59 0 26 0
30DEC26 3.50 P 0.00 0.00 0.00 0.26 +0.02 59 0 59 0
30DEC26 3.60 P 0.00 0.00 0.00 0.30 +0.03 60 0 300 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 +0.04 60 0 348 0
30DEC26 3.80 P 0.00 0.00 0.00 0.38 +0.04 60 0 29 0
30DEC26 3.90 P 0.00 0.00 0.00 0.41 +0.03 59 0 225 0
30DEC26 4.00 P 0.00 0.00 0.00 0.46 +0.04 59 0 450 0
30DEC26 4.10 P 0.00 0.00 0.00 0.51 +0.05 60 0 702 0
30DEC26 4.20 P 0.00 0.00 0.00 0.56 +0.06 60 0 328 0
30DEC26 4.30 P 0.00 0.00 0.00 0.62 +0.07 60 0 5 0
30DEC26 4.40 P 0.00 0.00 0.00 0.67 +0.07 60 0 15 0
30DEC26 4.50 P 0.00 0.00 0.00 0.73 +0.08 61 0 102 0
30DEC26 4.60 P 0.00 0.00 0.00 0.79 +0.07 61 0 49 0
30DEC26 4.70 P 0.00 0.00 0.00 0.86 +0.10 61 0 94 0
30DEC26 4.80 P 0.00 0.00 0.00 0.92 +0.10 61 0 280 0
30DEC26 4.90 P 0.00 0.00 0.00 0.97 +0.09 60 0 475 0
30DEC26 5.00 P 0.00 0.00 0.00 1.05 +0.11 61 0 406 0
30DEC26 5.25 P 0.00 0.00 0.00 1.23 +0.14 62 0 560 0
30DEC26 5.50 P 0.00 0.00 0.00 1.42 +0.14 63 0 139 0
30DEC26 5.75 P 0.00 0.00 0.00 1.61 +0.14 63 0 90 0
30DEC26 6.00 P 0.00 0.00 0.00 1.82 +0.15 64 0 44 0
30DEC26 6.25 P 0.00 0.00 0.00 2.02 +0.16 64 0 106 0
30DEC26 6.50 P 0.00 0.00 0.00 2.18 +0.11 59 0 11 0
30DEC26 6.75 P 0.00 0.00 0.00 2.47 +0.16 66 0 1,355 0
30DEC26 7.00 P 0.00 0.00 0.00 2.62 +0.13 59 0 35 0
30DEC26 7.25 P 0.00 0.00 0.00 2.85 +0.14 59 0 33 0
30DEC26 7.50 P 0.00 0.00 0.00 3.08 +0.14 59 0 3 0
30DEC26 7.75 P 0.00 0.00 0.00 3.31 +0.15 59 0 23 0
30DEC26 8.00 P 0.00 0.00 0.00 3.55 +0.16 59 0 12 0
30DEC26 8.25 P 0.00 0.00 0.00 3.79 +0.16 60 0 14 0
30DEC26 8.50 P 0.00 0.00 0.00 4.03 +0.17 59 0 8 0
30DEC26 8.75 P 0.00 0.00 0.00 4.27 +0.17 59 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.52 +0.18 61 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.76 +0.17 0 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 5.01 +0.18 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 5.26 +0.18 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 5.51 +0.19 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 6.01 +0.19 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 6.51 +0.19 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 7.01 +0.19 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 7.51 +0.19 0 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 8.01 +0.19 0 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 8.51 +0.19 0 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 9.01 +0.19 0 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.13 +0.01 59 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.15 +0.01 58 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.18 +0.02 59 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.20 +0.01 58 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.23 +0.02 58 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.26 +0.02 58 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.30 +0.03 59 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.33 +0.03 58 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.37 +0.04 59 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.41 +0.04 59 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.45 +0.04 59 0 12 0
30MAR27 3.80 P 0.00 0.00 0.00 0.48 +0.03 57 0 14 0
30MAR27 3.90 P 0.00 0.00 0.00 0.54 +0.05 59 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.59 +0.05 59 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.63 +0.06 58 0 13 0
30MAR27 4.20 P 0.00 0.00 0.00 0.69 +0.07 59 0 2 0
30MAR27 4.30 P 0.00 0.00 0.00 0.74 +0.07 58 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.80 +0.08 59 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.86 +0.08 59 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.92 +0.09 59 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.98 +0.09 59 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.05 +0.10 59 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.12 +0.11 60 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.19 +0.12 60 0 10 0
30MAR27 5.25 P 0.00 0.00 0.00 1.36 +0.12 60 0 18 0
30MAR27 5.50 P 0.00 0.00 0.00 1.52 +0.09 59 0 10 0
30MAR27 5.75 P 0.00 0.00 0.00 1.70 +0.08 59 0 2 0
30MAR27 6.00 P 0.00 0.00 0.00 1.93 +0.13 61 0 7 0
30MAR27 6.25 P 0.00 0.00 0.00 2.13 +0.13 62 0 2 0
30MAR27 6.50 P 0.00 0.00 0.00 2.35 +0.16 63 0 22 0
30MAR27 6.75 P 0.00 0.00 0.00 2.56 +0.16 63 0 11 0
30MAR27 7.00 P 0.00 0.00 0.00 2.72 +0.13 59 0 5 0
30MAR27 7.25 P 0.00 0.00 0.00 2.94 +0.14 59 0 3 0
30MAR27 7.50 P 0.00 0.00 0.00 3.16 +0.14 59 0 10 0
30MAR27 7.75 P 0.00 0.00 0.00 3.38 +0.14 58 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 3.61 +0.15 59 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.84 +0.15 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 4.08 +0.16 59 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.31 +0.16 58 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.55 +0.16 59 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.79 +0.17 59 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 5.03 +0.17 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 5.27 +0.17 58 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 5.52 +0.18 59 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 6.01 +0.18 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 6.51 +0.19 0 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.18 0.00 57 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.20 0.00 57 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.23 0.00 57 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.26 0.00 57 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.29 0.00 56 0 9 0
29JUN27 3.20 P 0.00 0.00 0.00 0.34 +0.02 58 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.37 +0.02 57 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.41 +0.03 57 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.45 +0.03 57 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.50 +0.04 58 0 250 0
29JUN27 3.70 P 0.00 0.00 0.00 0.54 +0.04 58 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.58 +0.03 57 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.63 +0.04 57 0 2 0
29JUN27 4.00 P 0.00 0.00 0.00 0.69 +0.05 58 0 61 0
29JUN27 4.10 P 0.00 0.00 0.00 0.74 +0.06 58 0 11 0
29JUN27 4.20 P 0.00 0.00 0.00 0.78 +0.05 57 0 80 0
29JUN27 4.30 P 0.00 0.00 0.00 0.83 +0.04 57 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.89 +0.05 57 0 1 0
29JUN27 4.50 P 0.00 0.00 0.00 0.95 +0.06 57 0 31 0
29JUN27 4.60 P 0.00 0.00 0.00 1.01 +0.06 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.09 +0.09 58 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.16 +0.08 59 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.23 +0.09 59 0 1 0
29JUN27 5.00 P 0.00 0.00 0.00 1.29 +0.10 59 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.46 +0.11 59 0 8 0
29JUN27 5.50 P 0.00 0.00 0.00 1.60 +0.07 57 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.78 +0.05 57 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.97 +0.06 56 0 2 0
29JUN27 6.25 P 0.00 0.00 0.00 2.17 +0.07 57 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.37 +0.08 57 0 8 0
29JUN27 6.75 P 0.00 0.00 0.00 2.57 +0.08 56 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.78 +0.08 57 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.00 +0.10 57 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.22 +0.11 57 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.43 +0.10 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.66 +0.11 57 0 0 0
TOTAL PUT 225 42,647 +39
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS HSB - HANG SENG BANK LTD CLOSING PRICE HK$ 0.00
29SEP26 90.00 C 0.00 0.00 0.00 64.92 -0.02 0 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 62.44 -0.02 32 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 59.95 -0.03 0 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 57.47 -0.03 0 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 54.99 -0.02 25 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 52.51 -0.02 27 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 50.02 -0.03 0 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 47.54 -0.03 0 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 45.06 -0.02 21 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 42.58 -0.02 21 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 40.09 -0.03 0 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 37.61 -0.03 14 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 35.13 -0.03 17 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.64 -0.03 0 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.16 -0.03 0 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 27.68 -0.03 12 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 25.20 -0.03 12 0 0 0
29SEP26 132.50 C 0.00 0.00 0.00 22.71 -0.04 0 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 20.23 -0.03 0 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 17.75 -0.03 8 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 15.26 -0.04 0 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 12.78 -0.04 0 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 10.30 -0.04 4 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 7.83 -0.04 4 0 0 0
29SEP26 150.00 C 0.00 0.00 0.00 5.43 -0.05 4 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 3.28 -0.05 4 0 0 0
29SEP26 155.00 C 0.00 0.00 0.00 1.62 -0.05 4 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 0.63 -0.03 4 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 0.18 -0.02 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 26.16 -0.03 8 0 0 0
30DEC26 132.50 C 0.00 0.00 0.00 23.69 -0.04 0 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 21.23 -0.03 0 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 18.77 -0.03 6 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 16.30 -0.04 0 0 0 0
30DEC26 142.50 C 0.00 0.00 0.00 13.84 -0.04 4 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 11.39 -0.04 4 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.99 -0.03 4 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 6.69 -0.04 4 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 4.62 -0.04 4 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 2.90 -0.04 4 0 0 0
30DEC26 157.50 C 0.00 0.00 0.00 1.63 -0.04 4 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 0.81 -0.03 4 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 0.35 -0.02 4 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 0.13 -0.01 4 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 0.04 -0.01 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 38 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 33 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 30 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 0.01 0.00 28 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 25 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 22 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 19 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 15 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 11 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 0.00 4 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 0.46 -0.02 4 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 1.40 -0.01 4 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 3.22 0.00 4 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 0.01 0.00 9 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 0.01 0.00 8 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 0.01 0.00 8 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 0.00 4 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 0.74 -0.01 4 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 1.68 -0.01 4 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 3.31 0.00 4 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 5.70 0.00 0 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 8.20 0.00 0 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 10.70 0.00 0 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 13.20 0.00 0 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 15.70 0.00 0 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 18.20 0.00 0 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 20.70 0.00 0 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 23.20 0.00 0 0 0 0
TOTAL PUT 0 0 0
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS INB - INNOVENT BIO CLOSING PRICE HK$ 90.50
30JUL26 50.00 C 0.00 0.00 0.00 40.60 +2.69 72 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 38.10 +2.68 0 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 35.61 +2.69 62 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 33.12 +2.68 62 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 30.64 +2.68 63 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 28.16 +2.66 61 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 25.71 +2.91 62 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 23.30 +2.94 63 0 8 0
30JUL26 70.00 C 0.00 0.00 0.00 20.93 +2.75 62 0 96 0
30JUL26 72.50 C 0.00 0.00 0.00 18.63 +3.01 62 0 68 0
30JUL26 75.00 C 0.00 0.00 0.00 16.42 +2.44 62 0 109 0
30JUL26 77.50 C 0.00 0.00 0.00 14.32 +2.33 62 0 83 0
30JUL26 80.00 C 12.90 15.50 11.55 12.36 +2.36 62 58 68 +15
30JUL26 82.50 C 9.00 10.50 9.00 10.55 +2.06 62 15 72 -3
30JUL26 85.00 C 9.00 10.00 8.00 8.63 +1.46 59 16 109 -1
30JUL26 87.50 C 8.50 8.50 7.00 7.42 +1.80 62 4 174 -1
30JUL26 90.00 C 5.48 8.00 5.48 5.95 +1.49 60 60 666 -16
30JUL26 92.50 C 5.80 5.80 4.90 4.84 +1.28 61 13 92 0
30JUL26 95.00 C 4.00 6.00 3.87 3.91 +0.99 61 101 1,435 +34
30JUL26 97.50 C 3.60 4.85 3.33 3.12 +0.83 61 30 208 +9
30JUL26 100.00 C 3.27 3.90 2.39 2.47 +0.71 61 89 576 +30
30JUL26 102.50 C 2.03 2.03 2.03 2.00 +0.67 62 30 167 +17
30JUL26 105.00 C 1.88 2.80 1.64 1.58 +0.58 63 109 176 +79
30JUL26 107.50 C 2.03 2.03 2.03 1.21 +0.47 63 20 41 0
30JUL26 110.00 C 1.10 1.91 1.10 0.92 +0.37 63 48 40 +15
30JUL26 112.50 C 1.01 1.58 1.01 0.69 +0.29 63 6 12 +6
30JUL26 115.00 C 1.09 1.09 0.72 0.52 +0.23 63 6 65 +4
28AUG26 50.00 C 0.00 0.00 0.00 40.73 +2.79 57 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 38.27 +2.79 60 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 35.81 +2.78 59 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 33.12 +2.68 0 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 30.66 +2.26 0 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 28.58 +2.89 58 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 26.25 +2.64 57 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 23.83 +2.38 54 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 21.81 +2.73 57 0 15 0
28AUG26 72.50 C 0.00 0.00 0.00 19.57 +2.61 55 0 15 0
28AUG26 75.00 C 0.00 0.00 0.00 17.40 +1.92 53 0 55 0
28AUG26 77.50 C 0.00 0.00 0.00 15.66 +1.81 55 0 46 0
28AUG26 80.00 C 0.00 0.00 0.00 14.27 +2.41 59 0 65 0
28AUG26 82.50 C 0.00 0.00 0.00 12.66 +2.25 59 0 103 0
28AUG26 85.00 C 0.00 0.00 0.00 10.83 +1.74 56 0 22 0
28AUG26 87.50 C 0.00 0.00 0.00 9.51 +1.60 57 0 20 0
28AUG26 90.00 C 10.00 10.88 8.50 8.31 +1.41 57 10 63 -1
28AUG26 92.50 C 8.63 8.65 8.56 7.23 +1.22 57 37 27 -11
28AUG26 95.00 C 6.81 6.81 6.81 6.26 +1.01 58 2 76 -2
28AUG26 97.50 C 7.46 7.46 7.46 5.54 +1.00 59 6 53 +1
28AUG26 100.00 C 6.67 6.67 5.77 4.82 +0.97 59 2 30 +1
28AUG26 102.50 C 4.28 5.70 4.28 4.21 +0.96 60 8 25 -4
28AUG26 105.00 C 3.98 3.98 3.98 3.59 +0.85 60 1 30 0
28AUG26 107.50 C 3.55 4.20 3.55 3.05 +0.76 60 23 24 -8
28AUG26 110.00 C 0.00 0.00 0.00 2.58 +0.66 60 0 13 0
28AUG26 112.50 C 0.00 0.00 0.00 2.17 +0.58 60 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 1.83 +0.51 60 0 10 0
29SEP26 50.00 C 0.00 0.00 0.00 40.94 +2.56 57 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 38.67 +2.72 63 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 36.26 +3.11 61 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 33.85 +2.64 59 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 31.34 +2.73 53 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 29.05 +2.71 53 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 26.94 +2.51 55 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 24.57 +2.65 52 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 22.68 +2.58 54 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 20.72 +2.64 54 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 18.87 +2.23 54 0 29 0
29SEP26 77.50 C 0.00 0.00 0.00 16.96 +2.02 53 0 26 0
29SEP26 80.00 C 0.00 0.00 0.00 15.29 +1.93 53 0 32 0
29SEP26 82.50 C 0.00 0.00 0.00 13.81 +1.83 53 0 356 0
29SEP26 85.00 C 0.00 0.00 0.00 12.44 +1.70 54 0 494 0
29SEP26 87.50 C 0.00 0.00 0.00 11.17 +1.53 54 0 132 0
29SEP26 90.00 C 10.70 12.28 8.72 10.01 +1.37 54 136 293 +24
29SEP26 92.50 C 0.00 0.00 0.00 9.02 +1.27 55 0 75 0
29SEP26 95.00 C 9.00 9.00 9.00 8.10 +1.15 55 1 148 -1
29SEP26 97.50 C 0.00 0.00 0.00 7.31 +1.15 56 0 530 0
29SEP26 100.00 C 8.00 8.00 8.00 6.53 +1.12 56 2 33 0
29SEP26 102.50 C 0.00 0.00 0.00 5.86 +1.12 57 0 55 0
29SEP26 105.00 C 5.37 5.37 5.37 5.20 +1.05 57 16 16 +16
29SEP26 107.50 C 4.83 5.47 4.83 4.58 +0.96 57 45 225 +45
29SEP26 110.00 C 4.51 4.51 4.51 4.03 +0.97 57 8 261 0
29SEP26 112.50 C 0.00 0.00 0.00 3.43 +0.77 56 0 0 0
29SEP26 115.00 C 4.66 4.66 4.66 3.01 +0.70 56 15 15 +15
29SEP26 117.50 C 0.00 0.00 0.00 2.63 +0.63 56 0 0 0
29SEP26 120.00 C 2.80 2.80 2.80 2.37 +0.64 57 1 2 +1
29SEP26 122.50 C 0.00 0.00 0.00 2.01 +0.52 56 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 1.75 +0.46 56 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 1.52 +0.41 56 0 29 0
29SEP26 130.00 C 2.50 2.64 2.50 1.32 +0.36 56 7 24 +3
29OCT26 57.50 C 0.00 0.00 0.00 34.12 +2.76 53 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 31.70 +2.19 50 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 29.49 +2.65 50 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 27.43 +2.75 51 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 25.35 +2.27 51 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 23.51 +2.45 52 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 21.37 +1.96 50 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 19.83 +2.22 52 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 18.09 +1.73 52 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 16.59 +1.63 52 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 15.23 +1.45 53 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 13.87 +1.58 53 0 0 0
29OCT26 87.50 C 13.49 13.49 13.49 12.64 +1.46 53 16 16 +16
29OCT26 90.00 C 0.00 0.00 0.00 11.50 +1.36 53 0 30 0
29OCT26 92.50 C 0.00 0.00 0.00 10.49 +1.26 54 0 6 0
29OCT26 95.00 C 0.00 0.00 0.00 9.57 +1.17 54 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 8.73 +1.14 55 0 0 0
29OCT26 100.00 C 8.14 8.20 8.14 7.92 +0.96 55 4 5 +4
29OCT26 102.50 C 0.00 0.00 0.00 7.27 +1.03 56 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 6.58 +0.99 56 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 6.01 +1.15 56 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 5.27 - 55 0 0 -
30DEC26 50.00 C 0.00 0.00 0.00 42.14 +2.90 60 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 39.71 +2.43 56 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 37.31 +2.40 53 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 35.15 +2.58 53 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 32.81 +2.51 51 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 30.76 +2.29 51 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 28.94 +2.60 52 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 26.87 +1.83 50 0 0 0
30DEC26 70.00 C 24.15 24.15 24.15 25.34 +1.80 52 2 4 -1
30DEC26 72.50 C 0.00 0.00 0.00 23.46 +2.07 51 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 21.86 +1.94 51 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 20.24 +1.57 51 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 19.03 +1.82 52 0 1 0
30DEC26 82.50 C 0.00 0.00 0.00 17.80 +1.67 53 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 16.33 +1.39 52 0 175 0
30DEC26 87.50 C 17.87 17.87 17.87 15.09 +1.26 52 15 18 0
30DEC26 90.00 C 15.16 15.16 13.38 14.06 +0.79 53 26 29 -26
30DEC26 92.50 C 0.00 0.00 0.00 13.01 +1.11 53 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 12.08 +1.04 53 0 50 0
30DEC26 97.50 C 0.00 0.00 0.00 11.23 +0.88 53 0 16 0
30DEC26 100.00 C 12.00 12.00 12.00 10.17 +0.62 52 2 35 +2
30DEC26 102.50 C 0.00 0.00 0.00 9.72 +0.98 54 0 22 0
30DEC26 105.00 C 0.00 0.00 0.00 9.05 +0.92 54 0 22 0
30DEC26 107.50 C 8.63 8.63 8.63 8.48 +0.78 55 1 16 +1
30DEC26 110.00 C 0.00 0.00 0.00 7.82 +0.73 55 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 7.20 +0.67 55 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 6.63 +0.62 55 0 0 0
30DEC26 117.50 C 7.16 7.16 7.16 6.10 +0.57 55 20 21 +20
30MAR27 50.00 C 0.00 0.00 0.00 43.18 +2.53 57 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 40.73 +2.32 53 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 38.66 +2.13 53 0 1 0
30MAR27 57.50 C 0.00 0.00 0.00 36.64 +2.24 52 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 34.72 +2.12 52 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 32.85 +1.97 52 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 31.18 +2.03 53 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 29.47 +1.96 53 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 27.70 +1.61 52 0 1 0
30MAR27 72.50 C 0.00 0.00 0.00 26.15 +1.53 52 0 1 0
30MAR27 75.00 C 0.00 0.00 0.00 24.80 +2.05 53 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 23.26 +1.60 52 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 21.91 +1.49 52 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 20.63 +1.40 52 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 19.62 +1.66 53 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 18.25 +1.22 52 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 17.34 +1.17 53 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 16.40 +1.29 53 0 11 0
30MAR27 95.00 C 0.00 0.00 0.00 15.38 +1.12 53 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 14.56 +1.13 53 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 13.75 +1.08 53 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 12.92 +0.97 53 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 12.38 +1.14 54 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 11.63 +1.06 54 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 10.92 +1.00 54 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 10.26 +0.95 54 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 9.64 +0.91 54 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 44.06 +2.14 54 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 42.06 +2.11 53 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 40.11 +2.17 53 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 38.23 +2.18 53 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 36.58 +2.06 53 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 34.83 +1.99 53 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 33.18 +1.97 53 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 31.56 +1.85 53 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 30.28 +2.08 54 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 28.61 +1.95 53 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 27.24 +1.98 53 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 25.88 +1.72 53 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 24.64 +1.61 53 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 23.47 +1.82 53 0 300 0
29JUN27 85.00 C 0.00 0.00 0.00 22.13 +1.71 52 0 300 0
29JUN27 87.50 C 0.00 0.00 0.00 21.07 +1.33 53 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 20.07 +1.12 53 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 19.09 +1.46 53 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 18.20 +1.41 53 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 17.35 +1.39 53 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 16.53 +1.32 53 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 15.76 +1.21 53 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 15.06 +0.99 54 0 15 0
29JUN27 107.50 C 0.00 0.00 0.00 14.37 +1.02 54 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 13.70 - 54 300 300 -
TOTAL CALL 1,311 9,188 +283
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 82 0 6 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 76 0 15 0
30JUL26 55.00 P 0.01 0.01 0.01 0.01 0.00 70 112 113 +112
30JUL26 57.50 P 0.00 0.00 0.00 0.01 -0.01 64 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.02 -0.01 63 0 44 0
30JUL26 62.50 P 0.00 0.00 0.00 0.05 -0.01 64 0 73 0
30JUL26 65.00 P 0.14 0.14 0.08 0.09 -0.03 63 48 142 0
30JUL26 67.50 P 0.19 0.21 0.12 0.17 -0.06 63 78 125 +55
30JUL26 70.00 P 0.30 0.31 0.28 0.28 -0.12 62 5 102 -4
30JUL26 72.50 P 0.30 0.41 0.30 0.47 -0.15 62 6 197 +4
30JUL26 75.00 P 0.52 0.70 0.52 0.75 -0.23 62 17 175 -15
30JUL26 77.50 P 0.84 1.00 0.62 1.14 -0.33 62 56 105 -21
30JUL26 80.00 P 1.35 1.49 0.95 1.65 -0.46 61 73 230 +8
30JUL26 82.50 P 1.47 1.47 1.37 2.31 -0.65 61 39 70 -29
30JUL26 85.00 P 1.98 3.20 1.98 3.23 -0.82 62 32 197 +8
30JUL26 87.50 P 0.00 0.00 0.00 4.16 -1.16 61 0 150 0
30JUL26 90.00 P 5.30 5.30 5.30 5.62 -1.20 64 1 104 +1
30JUL26 92.50 P 5.78 5.78 4.82 7.04 -1.38 64 116 133 +90
30JUL26 95.00 P 7.80 7.80 6.57 8.62 -1.28 65 20 42 0
30JUL26 97.50 P 8.10 8.10 8.10 10.05 -1.70 62 10 30 0
30JUL26 100.00 P 0.00 0.00 0.00 11.87 -1.86 62 0 90 0
30JUL26 102.50 P 0.00 0.00 0.00 13.81 -2.00 62 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 16.36 -2.03 69 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 18.56 -2.30 71 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 20.84 -2.21 73 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 23.20 -2.19 76 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 25.61 -1.88 80 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 0.02 -0.01 60 0 1 0
28AUG26 52.50 P 0.00 0.00 0.00 0.04 -0.02 59 0 8 0
28AUG26 55.00 P 0.00 0.00 0.00 0.08 -0.02 60 0 29 0
28AUG26 57.50 P 0.24 0.24 0.24 0.13 -0.04 59 12 140 0
28AUG26 60.00 P 0.00 0.00 0.00 0.22 -0.07 59 0 62 0
28AUG26 62.50 P 0.36 0.36 0.36 0.35 -0.10 59 2 27 -2
28AUG26 65.00 P 0.00 0.00 0.00 0.55 -0.13 59 0 113 0
28AUG26 67.50 P 0.00 0.00 0.00 0.76 -0.17 58 0 66 0
28AUG26 70.00 P 0.91 1.00 0.91 1.08 -0.23 58 4 108 0
28AUG26 72.50 P 1.30 1.30 1.30 1.48 -0.33 58 3 39 0
28AUG26 75.00 P 1.55 1.75 1.55 1.99 -0.42 58 2 45 -1
28AUG26 77.50 P 2.37 2.55 1.87 2.61 -0.51 58 58 71 +42
28AUG26 80.00 P 2.63 3.00 2.63 3.42 -0.65 59 6 42 +5
28AUG26 82.50 P 3.42 4.26 3.42 4.38 -0.74 60 3 76 +1
28AUG26 85.00 P 5.10 5.10 5.10 5.45 -0.88 60 1 31 +1
28AUG26 87.50 P 6.45 6.45 6.45 6.66 -1.02 60 1 39 +1
28AUG26 90.00 P 6.23 6.23 6.23 7.94 -1.20 61 9 9 -8
28AUG26 92.50 P 8.74 8.74 7.48 9.38 -1.30 61 27 36 0
28AUG26 95.00 P 0.00 0.00 0.00 10.89 -1.47 61 0 61 0
28AUG26 97.50 P 0.00 0.00 0.00 12.57 -1.58 62 0 35 0
28AUG26 100.00 P 0.00 0.00 0.00 14.33 -1.68 62 0 30 0
28AUG26 102.50 P 0.00 0.00 0.00 16.17 -1.84 62 0 15 0
28AUG26 105.00 P 0.00 0.00 0.00 18.14 -1.90 63 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 20.17 -2.04 64 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 22.29 -1.97 65 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 24.31 -2.08 65 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 26.48 -2.14 65 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 0.09 -0.02 56 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 0.15 -0.03 56 0 39 0
29SEP26 55.00 P 0.00 0.00 0.00 0.24 -0.05 56 0 35 0
29SEP26 57.50 P 0.00 0.00 0.00 0.38 -0.06 56 0 22 0
29SEP26 60.00 P 0.00 0.00 0.00 0.56 -0.09 56 0 12 0
29SEP26 62.50 P 0.00 0.00 0.00 0.77 -0.17 56 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 1.07 -0.16 56 0 7 0
29SEP26 67.50 P 0.00 0.00 0.00 1.41 -0.27 55 0 27 0
29SEP26 70.00 P 1.65 1.65 1.65 1.91 -0.28 56 1 1,342 0
29SEP26 72.50 P 0.00 0.00 0.00 2.39 -0.42 55 0 84 0
29SEP26 75.00 P 0.00 0.00 0.00 3.05 -0.49 55 0 276 0
29SEP26 77.50 P 3.53 3.53 3.14 3.85 -0.56 56 40 322 +40
29SEP26 80.00 P 0.00 0.00 0.00 4.76 -0.69 56 0 1,155 0
29SEP26 82.50 P 0.00 0.00 0.00 5.81 -0.79 57 0 182 0
29SEP26 85.00 P 5.38 5.38 5.38 6.96 -0.87 57 15 79 -15
29SEP26 87.50 P 6.45 7.80 6.45 8.21 -0.95 57 25 25 -5
29SEP26 90.00 P 8.86 9.35 7.66 9.51 -1.12 58 17 373 -2
29SEP26 92.50 P 0.00 0.00 0.00 10.97 -1.16 58 0 15 0
29SEP26 95.00 P 0.00 0.00 0.00 12.48 -1.33 58 0 46 0
29SEP26 97.50 P 0.00 0.00 0.00 13.92 -1.59 57 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 15.66 -1.71 58 0 4 0
29SEP26 102.50 P 0.00 0.00 0.00 17.48 -1.77 58 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 19.52 -1.73 59 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 21.46 -1.83 60 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 23.28 -2.12 59 0 4 0
29SEP26 112.50 P 0.00 0.00 0.00 25.54 -2.04 61 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 27.65 -2.12 62 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.60 -2.46 60 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 31.93 -2.37 62 0 6 0
29SEP26 122.50 P 0.00 0.00 0.00 34.01 -2.47 61 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 36.26 -2.61 62 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 38.59 -2.53 62 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 40.78 -2.70 62 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 0.69 -0.12 55 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.95 -0.16 55 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 1.27 -0.18 55 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.63 -0.31 55 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 2.16 -0.32 55 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 2.71 -0.32 55 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 3.29 -0.43 55 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 3.97 -0.57 54 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 4.83 -0.68 54 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 5.75 -0.84 55 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 6.84 -0.85 55 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 8.05 -0.92 55 0 0 0
29OCT26 87.50 P 7.70 7.70 7.70 9.34 -1.04 55 15 15 +15
29OCT26 90.00 P 8.93 8.93 8.93 10.67 -1.19 56 15 15 +15
29OCT26 92.50 P 0.00 0.00 0.00 12.21 -1.23 56 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 13.76 -1.28 57 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 15.23 -1.51 56 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 16.96 -1.62 57 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 18.92 -1.54 58 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 20.64 -1.75 58 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 22.56 -1.82 58 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 24.52 - 59 0 0 -
30DEC26 50.00 P 0.00 0.00 0.00 0.57 -0.18 54 0 4 0
30DEC26 52.50 P 0.00 0.00 0.00 0.79 -0.23 54 0 25 0
30DEC26 55.00 P 0.00 0.00 0.00 1.07 -0.26 54 0 5 0
30DEC26 57.50 P 0.00 0.00 0.00 1.38 -0.32 54 0 18 0
30DEC26 60.00 P 1.60 1.60 1.60 1.80 -0.34 54 1 19 -1
30DEC26 62.50 P 0.00 0.00 0.00 2.19 -0.49 53 0 5 0
30DEC26 65.00 P 0.00 0.00 0.00 2.73 -0.54 53 0 6 0
30DEC26 67.50 P 0.00 0.00 0.00 3.32 -0.66 53 0 1 0
30DEC26 70.00 P 0.00 0.00 0.00 4.02 -0.69 53 0 34 0
30DEC26 72.50 P 4.06 4.06 4.00 4.75 -0.84 53 45 31 +30
30DEC26 75.00 P 4.93 4.93 4.93 5.62 -0.85 53 15 32 +15
30DEC26 77.50 P 5.53 5.57 5.52 6.59 -0.93 53 20 54 +5
30DEC26 80.00 P 0.00 0.00 0.00 7.66 -0.93 53 0 122 0
30DEC26 82.50 P 0.00 0.00 0.00 8.81 -0.98 53 0 28 0
30DEC26 85.00 P 0.00 0.00 0.00 10.05 -1.06 54 0 53 0
30DEC26 87.50 P 0.00 0.00 0.00 11.38 -1.39 54 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 12.79 -1.21 54 0 6 0
30DEC26 92.50 P 0.00 0.00 0.00 14.29 -1.18 55 0 1 0
30DEC26 95.00 P 15.70 15.70 15.70 15.86 -1.23 55 15 15 +15
30DEC26 97.50 P 0.00 0.00 0.00 17.51 -1.26 55 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 19.11 -1.45 55 0 2 0
30DEC26 102.50 P 0.00 0.00 0.00 20.90 -1.50 56 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 22.73 -1.56 56 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 24.61 -1.94 56 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 26.36 -2.17 56 0 2 0
30DEC26 112.50 P 0.00 0.00 0.00 28.49 -1.64 57 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 30.50 -2.00 58 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 32.53 -2.04 58 0 3 0
30MAR27 50.00 P 0.00 0.00 0.00 1.25 -0.21 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 1.59 -0.30 53 0 1 0
30MAR27 55.00 P 0.00 0.00 0.00 2.03 -0.32 53 0 23 0
30MAR27 57.50 P 2.44 2.44 2.44 2.47 -0.34 53 15 15 +15
30MAR27 60.00 P 0.00 0.00 0.00 3.06 -0.32 53 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 3.63 -0.44 53 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 4.26 -0.53 52 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 4.98 -0.61 52 0 1 0
30MAR27 70.00 P 0.00 0.00 0.00 5.79 -0.70 52 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 6.86 -0.56 53 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 7.77 -0.70 53 0 2 0
30MAR27 77.50 P 0.00 0.00 0.00 8.84 -0.78 53 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 9.98 -0.73 53 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 11.19 -0.83 53 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 12.48 -0.83 53 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 13.85 -0.87 53 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 15.27 -0.94 53 0 2 0
30MAR27 92.50 P 0.00 0.00 0.00 16.77 -0.99 54 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 18.34 -1.03 54 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 20.17 -0.87 55 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 21.70 -1.06 55 0 2 0
30MAR27 102.50 P 0.00 0.00 0.00 23.07 -1.46 53 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 24.90 -1.46 54 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 26.85 -1.37 55 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 28.73 -1.39 55 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 30.67 -1.38 55 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 32.35 -1.67 54 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 2.06 -0.26 53 0 30 0
29JUN27 52.50 P 0.00 0.00 0.00 2.52 -0.29 53 0 5 0
29JUN27 55.00 P 0.00 0.00 0.00 2.99 -0.35 52 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 3.57 -0.38 52 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 4.21 -0.48 52 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 4.96 -0.48 52 0 1 0
29JUN27 65.00 P 0.00 0.00 0.00 5.70 -0.58 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 6.57 -0.63 52 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 7.49 -0.64 52 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 8.41 -0.77 52 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 9.56 -0.73 52 540 545 +540
29JUN27 77.50 P 0.00 0.00 0.00 10.69 -0.72 52 0 17 0
29JUN27 80.00 P 0.00 0.00 0.00 11.89 -0.82 52 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 13.16 -0.83 53 0 300 0
29JUN27 85.00 P 0.00 0.00 0.00 14.47 -0.91 53 0 300 0
29JUN27 87.50 P 0.00 0.00 0.00 15.87 -0.97 53 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 17.32 -1.01 53 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 18.81 -1.10 53 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 20.39 -1.15 53 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 22.03 -1.17 53 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 23.67 -1.25 54 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 25.39 -1.11 54 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 26.84 -1.72 53 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 28.68 -1.48 53 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 30.51 - 54 0 0 -
TOTAL PUT 1,520 9,060 +915
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$ 105.50
10JUL26 72.50 C 0.00 0.00 0.00 33.02 +1.05 0 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 30.52 +0.82 0 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 28.03 +1.05 100 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 25.53 +1.05 89 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 23.03 +0.67 78 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 20.53 +0.70 68 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 18.03 +0.78 57 0 0 0
10JUL26 90.00 C 0.00 0.00 0.00 15.53 +0.85 46 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 13.03 +1.25 0 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 10.55 +1.21 44 0 16 0
10JUL26 97.50 C 0.00 0.00 0.00 8.12 +1.10 44 0 201 0
10JUL26 100.00 C 0.00 0.00 0.00 5.83 +0.90 44 0 300 0
10JUL26 102.50 C 0.00 0.00 0.00 3.83 +0.70 44 0 672 0
10JUL26 105.00 C 1.64 2.94 1.58 2.23 +0.34 44 242 1,863 +200
10JUL26 107.50 C 1.44 1.66 1.10 1.17 +0.17 44 110 264 +55
10JUL26 110.00 C 0.84 0.85 0.54 0.53 +0.04 45 106 243 +39
10JUL26 112.50 C 0.35 0.35 0.34 0.20 -0.01 44 30 50 +30
10JUL26 115.00 C 0.22 0.22 0.18 0.07 -0.01 45 17 25 -15
10JUL26 117.50 C 0.00 0.00 0.00 0.02 -0.01 44 0 21 0
10JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
10JUL26 122.50 C 0.02 0.02 0.02 0.01 0.00 55 250 275 +250
10JUL26 125.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
17JUL26 82.50 C 0.00 0.00 0.00 23.07 - 0 0 0 -
17JUL26 85.00 C 0.00 0.00 0.00 20.58 - 43 0 0 -
17JUL26 87.50 C 0.00 0.00 0.00 18.08 - 35 0 0 -
17JUL26 90.00 C 0.00 0.00 0.00 15.60 - 38 0 0 -
17JUL26 92.50 C 0.00 0.00 0.00 13.16 - 40 0 0 -
17JUL26 95.00 C 0.00 0.00 0.00 10.77 - 39 0 0 -
17JUL26 97.50 C 0.00 0.00 0.00 8.52 - 39 0 0 -
17JUL26 100.00 C 0.00 0.00 0.00 6.46 - 39 0 0 -
17JUL26 102.50 C 0.00 0.00 0.00 4.68 - 39 0 0 -
17JUL26 105.00 C 2.57 3.35 2.55 3.20 - 39 60 60 -
17JUL26 107.50 C 1.62 2.57 1.56 2.10 - 40 352 308 -
17JUL26 110.00 C 1.29 1.50 1.27 1.31 - 40 51 50 -
17JUL26 112.50 C 1.00 1.00 1.00 0.75 - 40 8 8 -
17JUL26 115.00 C 0.36 0.36 0.36 0.41 - 40 8 8 -
17JUL26 117.50 C 0.26 0.27 0.23 0.21 - 40 9 9 -
17JUL26 120.00 C 0.00 0.00 0.00 0.10 - 39 0 0 -
17JUL26 122.50 C 0.00 0.00 0.00 0.05 - 40 0 0 -
17JUL26 125.00 C 0.00 0.00 0.00 0.02 - 40 0 0 -
17JUL26 127.50 C 0.00 0.00 0.00 0.01 - 40 0 0 -
30JUL26 57.50 C 0.00 0.00 0.00 48.37 +1.54 123 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 45.62 +1.34 69 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 43.12 +1.32 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 40.63 +1.33 60 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 38.01 +1.19 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 35.64 +1.33 52 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 33.02 +1.05 0 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 30.82 +1.12 70 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 28.15 +1.17 0 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 25.87 +1.39 60 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 23.19 +0.83 40 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 20.66 +0.83 0 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 18.26 +0.70 37 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 15.87 +1.17 37 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 13.55 +1.09 37 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 11.35 +1.00 37 0 237 0
30JUL26 97.50 C 0.00 0.00 0.00 9.30 +0.88 37 0 778 0
30JUL26 100.00 C 0.00 0.00 0.00 7.53 +0.85 38 0 226 0
30JUL26 102.50 C 5.64 5.64 5.40 5.83 +0.68 37 21 218 +19
30JUL26 105.00 C 4.78 4.78 4.10 4.41 +0.49 37 295 702 +15
30JUL26 107.50 C 3.12 3.15 3.09 3.27 +0.40 37 21 608 0
30JUL26 110.00 C 2.50 2.80 2.20 2.32 +0.23 37 337 1,227 +230
30JUL26 112.50 C 2.00 2.00 2.00 1.67 +0.19 37 32 964 +32
30JUL26 115.00 C 1.01 1.40 1.01 1.16 +0.13 38 56 1,144 0
30JUL26 117.50 C 0.63 0.95 0.63 0.77 +0.08 38 217 2,146 -77
30JUL26 120.00 C 0.50 0.70 0.50 0.50 +0.05 38 62 5,293 -19
30JUL26 122.50 C 0.42 0.50 0.40 0.32 +0.03 38 31 1,714 +11
30JUL26 125.00 C 0.30 0.32 0.27 0.19 +0.01 37 163 1,382 +3
30JUL26 127.50 C 0.22 0.22 0.22 0.12 +0.01 38 20 824 0
30JUL26 130.00 C 0.16 0.16 0.16 0.07 0.00 38 34 1,236 0
30JUL26 132.50 C 0.14 0.15 0.13 0.04 0.00 38 57 295 -42
30JUL26 135.00 C 0.00 0.00 0.00 0.03 0.00 39 0 821 0
30JUL26 137.50 C 0.08 0.08 0.08 0.02 0.00 39 25 198 -25
30JUL26 140.00 C 0.00 0.00 0.00 0.01 0.00 39 0 269 0
30JUL26 142.50 C 0.04 0.04 0.04 0.01 0.00 41 150 1,125 +150
30JUL26 145.00 C 0.04 0.04 0.04 0.01 0.00 43 200 435 +200
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 45 0 310 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 52 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 49 0 63 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 51 0 130 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 53 0 62 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 55 0 166 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 57 0 77 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 59 0 11 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
30JUL26 170.00 C 0.00 0.00 0.00 0.01 0.00 62 0 101 0
30JUL26 172.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 175.00 C 0.00 0.00 0.00 0.01 0.00 66 0 276 0
28AUG26 57.50 C 0.00 0.00 0.00 48.37 +1.20 74 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 45.76 +1.07 45 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 43.28 +0.75 49 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 40.64 +0.57 0 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 38.32 +0.71 47 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 35.83 +0.96 43 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 33.40 +0.64 46 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 30.98 +0.46 46 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 28.66 +0.85 49 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 26.27 +0.74 47 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 23.88 +0.71 45 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 21.50 +0.71 42 0 0 0
28AUG26 87.50 C 0.00 0.00 0.00 19.01 +0.41 38 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 17.13 +1.15 41 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 14.97 +0.94 40 0 40 0
28AUG26 95.00 C 0.00 0.00 0.00 13.07 +0.86 40 0 240 0
28AUG26 97.50 C 0.00 0.00 0.00 11.41 +0.72 41 0 615 0
28AUG26 100.00 C 0.00 0.00 0.00 9.74 +0.88 40 0 429 0
28AUG26 102.50 C 8.02 8.02 8.02 8.26 +0.62 40 15 179 +15
28AUG26 105.00 C 6.69 6.69 6.69 6.93 +0.54 40 1 394 +1
28AUG26 107.50 C 5.62 5.62 5.62 5.77 +0.47 40 15 1,037 -15
28AUG26 110.00 C 4.83 4.83 4.83 4.76 +0.41 40 15 230 -15
28AUG26 112.50 C 0.00 0.00 0.00 3.94 +0.37 40 0 831 0
28AUG26 115.00 C 2.80 3.13 2.80 3.18 +0.26 40 48 435 -46
28AUG26 117.50 C 2.52 2.95 2.52 2.58 +0.19 40 2 482 +2
28AUG26 120.00 C 2.40 2.40 2.01 2.08 +0.15 40 30 607 +14
28AUG26 122.50 C 1.91 1.91 1.91 1.67 +0.14 40 1 395 +1
28AUG26 125.00 C 1.54 1.54 1.54 1.31 +0.10 40 3 341 0
28AUG26 127.50 C 1.16 1.16 1.04 1.02 +0.08 40 3 238 0
28AUG26 130.00 C 1.01 1.01 0.84 0.79 +0.06 40 28 78 -3
28AUG26 132.50 C 0.85 0.85 0.85 0.61 +0.05 40 2 133 0
28AUG26 135.00 C 0.61 0.71 0.61 0.47 +0.04 40 2 227 0
28AUG26 137.50 C 0.00 0.00 0.00 0.35 +0.02 40 0 320 0
28AUG26 140.00 C 0.00 0.00 0.00 0.27 +0.02 40 0 131 0
28AUG26 142.50 C 0.00 0.00 0.00 0.20 +0.01 40 0 160 0
28AUG26 145.00 C 0.00 0.00 0.00 0.15 +0.01 40 10 161 +10
28AUG26 147.50 C 0.00 0.00 0.00 0.11 0.00 40 0 51 0
28AUG26 150.00 C 0.23 0.25 0.23 0.08 0.00 40 27 133 +27
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 42 0 66 0
28AUG26 172.50 C 0.00 0.00 0.00 0.01 0.00 43 0 64 0
28AUG26 175.00 C 0.00 0.00 0.00 0.01 0.00 44 0 72 0
29SEP26 55.00 C 0.00 0.00 0.00 51.14 +1.22 70 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 48.68 +1.22 67 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 46.23 +1.21 64 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 43.54 +1.01 50 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 41.12 +1.05 50 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 38.73 +0.95 51 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 36.32 +0.48 49 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 34.14 +0.77 52 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 31.63 +0.73 48 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 29.25 +0.84 46 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 26.59 +0.42 39 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 24.71 +0.82 44 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 22.52 +0.86 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 20.40 +0.80 42 0 15 0
29SEP26 90.00 C 0.00 0.00 0.00 18.04 +0.44 39 0 3 0
29SEP26 92.50 C 0.00 0.00 0.00 16.15 +0.88 39 0 30 0
29SEP26 95.00 C 0.00 0.00 0.00 14.38 +0.82 39 0 255 0
29SEP26 97.50 C 0.00 0.00 0.00 12.73 +0.75 39 0 1,713 0
29SEP26 100.00 C 0.00 0.00 0.00 11.20 +0.66 39 0 1,241 0
29SEP26 102.50 C 9.31 9.31 9.31 9.81 +0.60 39 15 268 +15
29SEP26 105.00 C 8.10 8.10 8.10 8.50 +0.53 39 1 1,286 0
29SEP26 107.50 C 0.00 0.00 0.00 7.33 +0.47 38 0 951 0
29SEP26 110.00 C 6.60 6.60 6.60 6.29 +0.40 38 2 2,807 0
29SEP26 112.50 C 0.00 0.00 0.00 5.43 +0.38 39 0 681 0
29SEP26 115.00 C 0.00 0.00 0.00 4.64 +0.31 39 0 4,335 0
29SEP26 117.50 C 0.00 0.00 0.00 3.95 +0.26 39 0 1,615 0
29SEP26 120.00 C 3.50 3.51 3.36 3.36 +0.23 39 22 3,649 0
29SEP26 122.50 C 0.00 0.00 0.00 2.85 +0.20 39 0 752 0
29SEP26 125.00 C 2.58 2.58 2.58 2.40 +0.16 39 2 1,256 +2
29SEP26 127.50 C 1.81 1.81 1.81 2.00 +0.13 39 15 481 0
29SEP26 130.00 C 1.58 1.77 1.58 1.66 +0.11 39 32 1,448 0
29SEP26 132.50 C 0.00 0.00 0.00 1.37 +0.09 39 0 1,994 0
29SEP26 135.00 C 1.14 1.15 1.13 1.13 +0.07 39 76 400 0
29SEP26 137.50 C 0.00 0.00 0.00 0.93 +0.06 39 0 267 0
29SEP26 140.00 C 0.00 0.00 0.00 0.76 +0.05 39 0 2,748 0
29SEP26 142.50 C 0.00 0.00 0.00 0.62 +0.04 39 0 394 0
29SEP26 145.00 C 0.00 0.00 0.00 0.50 +0.03 39 0 551 0
29SEP26 147.50 C 0.00 0.00 0.00 0.41 +0.03 39 0 481 0
29SEP26 150.00 C 0.00 0.00 0.00 0.33 +0.02 39 0 556 0
29SEP26 152.50 C 0.00 0.00 0.00 0.26 +0.01 39 0 127 0
29SEP26 155.00 C 0.00 0.00 0.00 0.21 +0.01 39 0 200 0
29SEP26 157.50 C 0.00 0.00 0.00 0.17 +0.01 39 0 100 0
29SEP26 160.00 C 0.00 0.00 0.00 0.14 +0.01 39 0 110 0
29SEP26 162.50 C 0.00 0.00 0.00 0.11 0.00 39 0 146 0
29SEP26 165.00 C 0.00 0.00 0.00 0.09 0.00 39 0 309 0
29SEP26 167.50 C 0.00 0.00 0.00 0.07 0.00 39 0 138 0
29SEP26 170.00 C 0.00 0.00 0.00 0.06 0.00 39 0 31 0
29SEP26 172.50 C 0.00 0.00 0.00 0.05 0.00 39 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 0.20 0.20 0.20 0.02 0.00 39 20 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 29.86 +0.84 45 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 27.61 +0.85 43 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 25.44 +0.87 43 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 23.33 +0.85 42 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 21.29 +0.82 41 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 19.34 +0.77 40 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 17.14 +0.86 38 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 15.44 +0.80 38 0 15 0
29OCT26 97.50 C 0.00 0.00 0.00 13.85 +0.73 38 0 26 0
29OCT26 100.00 C 11.96 11.96 11.96 12.38 +0.62 38 1 31 +1
29OCT26 102.50 C 0.00 0.00 0.00 11.04 +0.62 38 0 16 0
29OCT26 105.00 C 10.05 10.05 9.37 9.76 +0.55 38 39 48 +33
29OCT26 107.50 C 8.24 8.24 8.24 8.61 +0.50 38 4 34 +4
29OCT26 110.00 C 0.00 0.00 0.00 7.56 +0.44 38 0 30 0
29OCT26 112.50 C 0.00 0.00 0.00 6.64 +0.39 38 0 50 0
29OCT26 115.00 C 0.00 0.00 0.00 5.85 +0.38 38 0 112 0
29OCT26 117.50 C 0.00 0.00 0.00 5.13 +0.34 38 0 56 0
29OCT26 120.00 C 4.15 4.15 4.15 4.48 +0.31 38 20 68 0
29OCT26 122.50 C 0.00 0.00 0.00 3.90 +0.25 38 0 328 0
29OCT26 125.00 C 0.00 0.00 0.00 3.37 +0.20 38 0 20 0
29OCT26 127.50 C 2.66 2.85 2.61 2.87 - 38 50 30 -
30DEC26 55.00 C 0.00 0.00 0.00 51.89 +0.60 57 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 49.34 +0.98 52 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 46.98 +0.98 51 0 2 0
30DEC26 62.50 C 0.00 0.00 0.00 44.80 +0.66 52 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 42.46 +1.14 50 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 40.13 +0.80 49 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 37.87 +0.88 47 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 35.62 +0.92 46 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 33.37 +0.90 45 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 31.02 +0.71 43 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 28.92 +0.70 42 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 26.87 +0.66 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 24.90 +0.62 41 0 8 0
30DEC26 87.50 C 0.00 0.00 0.00 22.98 +0.55 40 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 21.16 +0.47 40 0 152 0
30DEC26 92.50 C 0.00 0.00 0.00 19.32 +0.29 39 0 30 0
30DEC26 95.00 C 0.00 0.00 0.00 17.75 +0.28 39 0 120 0
30DEC26 97.50 C 0.00 0.00 0.00 16.27 +0.28 39 0 327 0
30DEC26 100.00 C 0.00 0.00 0.00 15.33 +1.06 40 0 900 0
30DEC26 102.50 C 0.00 0.00 0.00 13.67 +0.66 39 0 198 0
30DEC26 105.00 C 0.00 0.00 0.00 12.50 +0.67 39 0 1,127 0
30DEC26 107.50 C 0.00 0.00 0.00 11.36 +0.62 39 0 763 0
30DEC26 110.00 C 0.00 0.00 0.00 10.31 +0.56 39 1,000 1,865 +1,000
30DEC26 112.50 C 0.00 0.00 0.00 9.36 +0.52 39 0 509 0
30DEC26 115.00 C 8.50 8.50 8.40 8.48 +0.48 39 2 1,841 0
30DEC26 117.50 C 0.00 0.00 0.00 7.68 +0.41 39 0 312 0
30DEC26 120.00 C 6.28 6.80 6.28 6.90 +0.32 39 4 696 +3
30DEC26 122.50 C 0.00 0.00 0.00 6.31 +0.35 39 0 266 0
30DEC26 125.00 C 5.40 5.40 5.40 5.67 +0.31 39 6 2,447 +6
30DEC26 127.50 C 0.00 0.00 0.00 5.08 +0.27 39 0 139 0
30DEC26 130.00 C 4.38 4.38 4.38 4.56 +0.25 39 1 1,341 +1
30DEC26 132.50 C 0.00 0.00 0.00 4.08 +0.23 39 0 94 0
30DEC26 135.00 C 0.00 0.00 0.00 3.64 +0.20 39 0 196 0
30DEC26 137.50 C 0.00 0.00 0.00 3.16 +0.09 39 0 270 0
30DEC26 140.00 C 0.00 0.00 0.00 2.90 +0.16 39 0 2,231 0
30DEC26 142.50 C 0.00 0.00 0.00 2.51 +0.07 39 0 320 0
30DEC26 145.00 C 0.00 0.00 0.00 2.24 +0.07 39 0 151 0
30DEC26 147.50 C 0.00 0.00 0.00 1.99 +0.06 39 0 144 0
30DEC26 150.00 C 2.25 2.25 2.25 1.77 +0.05 39 20 178 -20
30DEC26 152.50 C 0.00 0.00 0.00 1.57 +0.05 39 0 38 0
30DEC26 155.00 C 0.00 0.00 0.00 1.39 +0.04 39 0 86 0
30DEC26 157.50 C 0.00 0.00 0.00 1.23 +0.03 39 0 94 0
30DEC26 160.00 C 0.00 0.00 0.00 1.13 +0.07 39 0 174 0
30DEC26 162.50 C 0.00 0.00 0.00 1.00 +0.06 39 0 100 0
30DEC26 165.00 C 0.00 0.00 0.00 0.86 +0.03 39 0 245 0
30DEC26 167.50 C 0.00 0.00 0.00 0.78 +0.04 39 0 63 0
30DEC26 170.00 C 0.00 0.00 0.00 0.67 +0.04 39 0 148 0
30DEC26 172.50 C 0.00 0.00 0.00 0.61 +0.05 39 0 65 0
30DEC26 175.00 C 0.00 0.00 0.00 0.54 +0.05 39 0 1,015 0
30DEC26 177.50 C 0.00 0.00 0.00 0.47 +0.03 39 0 1,385 0
30DEC26 180.00 C 0.00 0.00 0.00 0.42 +0.02 39 0 136 0
30DEC26 182.50 C 0.00 0.00 0.00 0.37 +0.02 39 0 107 0
30DEC26 185.00 C 0.79 0.79 0.79 0.33 +0.02 39 7 316 0
30MAR27 55.00 C 0.00 0.00 0.00 52.86 +0.71 54 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 50.54 +0.80 53 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 48.00 +0.64 49 0 2 0
30MAR27 62.50 C 0.00 0.00 0.00 45.95 +0.93 49 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 43.71 +0.99 48 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 41.49 +1.01 47 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 39.30 +1.01 46 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 37.20 +1.05 45 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 34.88 +0.80 43 0 1 0
30MAR27 77.50 C 0.00 0.00 0.00 32.85 +0.77 42 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 30.90 +0.75 42 0 5 0
30MAR27 82.50 C 0.00 0.00 0.00 28.99 +0.76 41 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 27.16 +0.64 41 0 2 0
30MAR27 87.50 C 0.00 0.00 0.00 25.38 +0.68 40 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 23.71 +0.52 40 0 1 0
30MAR27 92.50 C 0.00 0.00 0.00 22.10 +0.45 39 0 180 0
30MAR27 95.00 C 0.00 0.00 0.00 20.60 +0.42 39 0 77 0
30MAR27 97.50 C 0.00 0.00 0.00 19.13 +0.34 39 0 690 0
30MAR27 100.00 C 0.00 0.00 0.00 17.75 +0.51 39 0 425 0
30MAR27 102.50 C 0.00 0.00 0.00 16.64 +0.62 39 0 790 0
30MAR27 105.00 C 0.00 0.00 0.00 15.44 +0.64 39 0 92 0
30MAR27 107.50 C 0.00 0.00 0.00 14.39 +0.69 39 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 13.34 +0.64 39 0 1,101 0
30MAR27 112.50 C 0.00 0.00 0.00 12.36 +0.60 39 0 99 0
30MAR27 115.00 C 0.00 0.00 0.00 11.46 +0.56 39 0 387 0
30MAR27 117.50 C 0.00 0.00 0.00 10.61 +0.50 39 0 480 0
30MAR27 120.00 C 10.10 10.10 10.10 9.83 +0.48 39 2 220 0
30MAR27 122.50 C 0.00 0.00 0.00 9.11 +0.44 39 0 67 0
30MAR27 125.00 C 0.00 0.00 0.00 8.44 +0.41 39 0 193 0
30MAR27 127.50 C 0.00 0.00 0.00 7.81 +0.41 39 0 133 0
30MAR27 130.00 C 0.00 0.00 0.00 7.20 +0.39 39 0 886 0
30MAR27 132.50 C 0.00 0.00 0.00 6.63 +0.36 39 0 71 0
30MAR27 135.00 C 0.00 0.00 0.00 6.10 +0.34 39 0 201 0
30MAR27 137.50 C 0.00 0.00 0.00 5.61 +0.31 39 0 80 0
30MAR27 140.00 C 0.00 0.00 0.00 5.16 +0.29 39 0 652 0
30MAR27 142.50 C 0.00 0.00 0.00 4.61 +0.14 39 0 36 0
30MAR27 145.00 C 0.00 0.00 0.00 4.23 +0.12 39 0 11 0
30MAR27 147.50 C 0.00 0.00 0.00 4.00 +0.23 39 0 30 0
30MAR27 150.00 C 0.00 0.00 0.00 3.68 +0.22 39 0 33 0
30MAR27 152.50 C 0.00 0.00 0.00 3.37 +0.20 39 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 3.10 +0.19 39 0 27 0
30MAR27 157.50 C 0.00 0.00 0.00 2.84 +0.17 39 0 1 0
30MAR27 160.00 C 0.00 0.00 0.00 2.60 +0.16 39 0 23 0
30MAR27 162.50 C 0.00 0.00 0.00 2.39 +0.15 39 0 4 0
30MAR27 165.00 C 0.00 0.00 0.00 2.19 +0.14 39 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 2.00 +0.12 39 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 1.84 +0.12 39 0 7 0
30MAR27 172.50 C 0.00 0.00 0.00 1.68 +0.15 39 0 25 0
30MAR27 175.00 C 0.00 0.00 0.00 1.54 +0.10 39 0 135 0
29JUN27 72.50 C 0.00 0.00 0.00 37.71 +1.16 46 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 35.70 +1.12 45 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 33.74 +1.09 44 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 31.72 +0.92 43 0 1 0
29JUN27 82.50 C 0.00 0.00 0.00 29.91 +0.88 43 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 28.14 +0.82 42 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 26.66 +0.96 42 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 24.87 +0.69 41 0 1 0
29JUN27 92.50 C 0.00 0.00 0.00 23.35 +0.68 41 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 22.11 +0.80 42 0 60 0
29JUN27 97.50 C 0.00 0.00 0.00 20.75 +0.75 41 0 73 0
29JUN27 100.00 C 0.00 0.00 0.00 19.51 +0.95 41 0 47 0
29JUN27 102.50 C 0.00 0.00 0.00 18.26 +0.77 41 0 47 0
29JUN27 105.00 C 0.00 0.00 0.00 17.13 +0.73 41 0 63 0
29JUN27 107.50 C 0.00 0.00 0.00 16.07 +0.71 41 0 15 0
29JUN27 110.00 C 0.00 0.00 0.00 14.98 +0.61 41 0 77 0
29JUN27 112.50 C 0.00 0.00 0.00 14.08 +0.60 41 0 45 0
29JUN27 115.00 C 0.00 0.00 0.00 13.18 +0.59 41 0 13 0
29JUN27 117.50 C 0.00 0.00 0.00 12.29 +0.58 41 0 18 0
29JUN27 120.00 C 0.00 0.00 0.00 11.48 +0.49 41 0 42 0
29JUN27 122.50 C 0.00 0.00 0.00 10.77 +0.49 41 0 5 0
29JUN27 125.00 C 0.00 0.00 0.00 10.06 +0.48 41 0 44 0
29JUN27 127.50 C 0.00 0.00 0.00 9.37 +0.47 41 0 1 0
29JUN27 130.00 C 0.00 0.00 0.00 8.74 +0.39 41 0 2 0
29JUN27 132.50 C 0.00 0.00 0.00 8.20 +0.39 41 0 4 0
29JUN27 135.00 C 0.00 0.00 0.00 7.66 +0.38 40 0 20 0
29JUN27 137.50 C 0.00 0.00 0.00 7.13 +0.37 40 0 1 0
29JUN27 140.00 C 0.00 0.00 0.00 6.61 +0.29 40 0 5 0
29JUN27 142.50 C 0.00 0.00 0.00 6.21 +0.30 40 0 31 0
TOTAL CALL 4,507 97,168 +2,092
10JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 130 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 119 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 98 0 8 0
10JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 78 0 20 0
10JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 59 0 40 0
10JUL26 92.50 P 0.05 0.06 0.05 0.01 -0.02 50 10 71 0
10JUL26 95.00 P 0.09 0.09 0.09 0.02 -0.07 44 4 147 0
10JUL26 97.50 P 0.30 0.30 0.30 0.09 -0.19 44 1 235 -1
10JUL26 100.00 P 0.95 0.95 0.35 0.30 -0.40 44 29 212 +7
10JUL26 102.50 P 1.40 1.40 0.74 0.80 -0.66 45 130 663 +101
10JUL26 105.00 P 2.56 2.56 1.47 1.71 -0.90 44 185 263 +108
10JUL26 107.50 P 2.76 2.76 2.76 3.15 -1.20 45 3 18 +3
10JUL26 110.00 P 0.00 0.00 0.00 5.04 -1.18 46 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 7.17 -1.29 44 0 0 0
10JUL26 115.00 P 0.00 0.00 0.00 9.54 -1.30 43 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 12.00 -1.30 0 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 14.50 -1.30 0 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 17.30 -1.00 94 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 19.97 -0.83 115 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 22.42 - 121 0 0 -
17JUL26 82.50 P 0.00 0.00 0.00 0.01 - 53 0 0 -
17JUL26 85.00 P 0.00 0.00 0.00 0.01 - 47 0 0 -
17JUL26 87.50 P 0.00 0.00 0.00 0.01 - 41 0 0 -
17JUL26 90.00 P 0.00 0.00 0.00 0.03 - 41 0 0 -
17JUL26 92.50 P 0.00 0.00 0.00 0.08 - 40 0 0 -
17JUL26 95.00 P 0.28 0.28 0.28 0.20 - 40 1 1 -
17JUL26 97.50 P 0.00 0.00 0.00 0.45 - 40 0 0 -
17JUL26 100.00 P 1.09 1.09 1.05 0.90 - 40 6 6 -
17JUL26 102.50 P 1.80 1.80 1.80 1.62 - 40 15 15 -
17JUL26 105.00 P 3.54 3.54 2.35 2.63 - 39 105 75 -
17JUL26 107.50 P 0.00 0.00 0.00 4.01 - 39 0 0 -
17JUL26 110.00 P 0.00 0.00 0.00 5.74 - 40 0 0 -
17JUL26 112.50 P 0.00 0.00 0.00 7.65 - 39 0 0 -
17JUL26 115.00 P 0.00 0.00 0.00 9.82 - 39 0 0 -
17JUL26 117.50 P 0.00 0.00 0.00 12.14 - 39 0 0 -
17JUL26 120.00 P 0.00 0.00 0.00 14.54 - 39 0 0 -
17JUL26 122.50 P 0.00 0.00 0.00 17.30 - 58 0 0 -
17JUL26 125.00 P 0.00 0.00 0.00 19.97 - 70 0 0 -
17JUL26 127.50 P 0.00 0.00 0.00 22.42 - 75 0 0 -
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 83 0 300 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 62 0 9 0
30JUL26 70.00 P 0.02 0.02 0.02 0.01 0.00 57 100 120 +100
30JUL26 72.50 P 0.04 0.04 0.04 0.01 0.00 53 26 38 +6
30JUL26 75.00 P 0.05 0.05 0.05 0.01 0.00 48 26 30 0
30JUL26 77.50 P 0.06 0.07 0.06 0.01 0.00 44 54 111 0
30JUL26 80.00 P 0.10 0.10 0.09 0.01 -0.01 40 63 233 +56
30JUL26 82.50 P 0.11 0.13 0.11 0.02 -0.02 39 51 133 +47
30JUL26 85.00 P 0.20 0.20 0.19 0.04 -0.04 38 46 347 +46
30JUL26 87.50 P 0.27 0.27 0.25 0.09 -0.07 37 109 235 +57
30JUL26 90.00 P 0.42 0.42 0.38 0.19 -0.12 37 21 580 -20
30JUL26 92.50 P 0.66 0.66 0.55 0.38 -0.19 38 81 799 -14
30JUL26 95.00 P 1.00 1.00 0.88 0.69 -0.29 38 64 983 +32
30JUL26 97.50 P 1.22 1.22 1.22 1.14 -0.42 38 20 878 -20
30JUL26 100.00 P 2.25 2.25 1.80 1.81 -0.53 38 68 595 -35
30JUL26 102.50 P 2.81 2.81 2.81 2.69 -0.62 38 2 1,324 +1
30JUL26 105.00 P 3.60 3.92 3.35 3.75 -0.79 37 51 1,102 +42
30JUL26 107.50 P 0.00 0.00 0.00 5.09 -0.96 37 0 855 0
30JUL26 110.00 P 6.80 6.80 6.80 6.63 -1.06 37 2 5,274 +2
30JUL26 112.50 P 0.00 0.00 0.00 8.49 -1.08 37 0 714 0
30JUL26 115.00 P 10.80 10.80 10.80 10.46 -1.15 37 1 2,836 -1
30JUL26 117.50 P 0.00 0.00 0.00 12.59 -1.19 37 0 467 0
30JUL26 120.00 P 0.00 0.00 0.00 14.83 -1.24 37 0 371 0
30JUL26 122.50 P 16.88 16.88 16.88 17.33 -1.10 42 20 665 -20
30JUL26 125.00 P 0.00 0.00 0.00 19.97 -0.88 49 0 53 0
30JUL26 127.50 P 0.00 0.00 0.00 22.42 -0.89 52 0 162 0
30JUL26 130.00 P 0.00 0.00 0.00 24.69 -1.11 49 0 57 0
30JUL26 132.50 P 0.00 0.00 0.00 27.00 -1.30 0 0 0 0
30JUL26 135.00 P 0.00 0.00 0.00 29.50 -1.30 0 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 32.36 -0.94 65 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 34.76 -1.04 66 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 37.09 -1.29 61 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 39.65 -1.85 67 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 42.00 -1.32 0 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 44.68 -1.28 75 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 47.14 -1.16 75 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 49.50 -1.30 0 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 52.22 -1.14 85 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 54.71 -1.25 87 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 57.14 -1.27 86 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 59.67 -1.24 90 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 62.00 -1.31 0 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 64.50 -1.46 0 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 67.69 -0.61 118 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 70.20 -0.60 120 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 56 0 90 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 52 0 44 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 49 0 57 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 6 0
28AUG26 67.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.02 -0.01 42 0 4 0
28AUG26 72.50 P 0.00 0.00 0.00 0.03 -0.02 40 0 2 0
28AUG26 75.00 P 0.30 0.30 0.30 0.06 -0.03 40 4 5 +4
28AUG26 77.50 P 0.00 0.00 0.00 0.11 -0.05 40 0 55 0
28AUG26 80.00 P 0.00 0.00 0.00 0.19 -0.08 40 0 97 0
28AUG26 82.50 P 0.00 0.00 0.00 0.32 -0.11 40 0 43 0
28AUG26 85.00 P 0.00 0.00 0.00 0.51 -0.16 40 0 86 0
28AUG26 87.50 P 0.00 0.00 0.00 0.77 -0.23 40 0 150 0
28AUG26 90.00 P 0.00 0.00 0.00 1.14 -0.29 40 0 737 0
28AUG26 92.50 P 0.00 0.00 0.00 1.63 -0.35 40 0 138 0
28AUG26 95.00 P 2.34 2.34 2.31 2.24 -0.42 40 32 414 +20
28AUG26 97.50 P 0.00 0.00 0.00 3.00 -0.50 41 0 713 0
28AUG26 100.00 P 3.69 3.69 3.69 3.88 -0.56 41 1 3,208 0
28AUG26 102.50 P 4.80 4.95 4.80 4.95 -0.58 41 4 454 -2
28AUG26 105.00 P 6.80 6.80 5.97 6.01 -0.77 40 2 1,982 -1
28AUG26 107.50 P 0.00 0.00 0.00 7.41 -0.79 40 0 580 0
28AUG26 110.00 P 0.00 0.00 0.00 8.80 -1.05 39 0 886 0
28AUG26 112.50 P 0.00 0.00 0.00 10.50 -1.09 40 0 294 0
28AUG26 115.00 P 0.00 0.00 0.00 12.31 -1.07 40 0 419 0
28AUG26 117.50 P 0.00 0.00 0.00 14.22 -1.00 40 0 198 0
28AUG26 120.00 P 0.00 0.00 0.00 16.14 -1.13 40 0 134 0
28AUG26 122.50 P 0.00 0.00 0.00 18.22 -0.61 40 0 129 0
28AUG26 125.00 P 0.00 0.00 0.00 20.80 -0.25 44 0 254 0
28AUG26 127.50 P 0.00 0.00 0.00 22.80 -0.84 42 0 336 0
28AUG26 130.00 P 0.00 0.00 0.00 25.12 -0.84 43 0 249 0
28AUG26 132.50 P 0.00 0.00 0.00 27.42 -1.11 43 0 95 0
28AUG26 135.00 P 0.00 0.00 0.00 29.79 -1.14 43 0 77 0
28AUG26 137.50 P 0.00 0.00 0.00 32.36 -1.00 46 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 34.76 -1.06 47 0 3 0
28AUG26 142.50 P 0.00 0.00 0.00 37.14 -1.24 46 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 39.90 -1.60 54 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 42.38 -0.94 56 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 44.98 -0.98 60 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 47.38 -0.92 61 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 49.88 -0.92 63 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 52.38 -0.98 65 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 54.88 -1.08 67 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 57.38 -1.03 69 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 60.15 -0.76 76 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 62.64 -0.67 78 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 64.64 -1.32 67 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 67.69 -0.61 82 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 70.20 -0.60 84 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 47 0 32 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 44 0 33 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 0.00 41 0 47 0
29SEP26 62.50 P 0.00 0.00 0.00 0.02 0.00 41 0 32 0
29SEP26 65.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 51 0
29SEP26 67.50 P 0.00 0.00 0.00 0.05 -0.01 39 0 35 0
29SEP26 70.00 P 0.00 0.00 0.00 0.08 -0.03 39 0 59 0
29SEP26 72.50 P 0.00 0.00 0.00 0.13 -0.05 39 0 125 0
29SEP26 75.00 P 0.00 0.00 0.00 0.22 -0.07 39 0 83 0
29SEP26 77.50 P 0.00 0.00 0.00 0.34 -0.10 39 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 0.52 -0.13 39 0 1,689 0
29SEP26 82.50 P 1.24 1.24 1.12 0.77 -0.16 39 40 306 +6
29SEP26 85.00 P 0.00 0.00 0.00 1.08 -0.22 39 0 274 0
29SEP26 87.50 P 0.00 0.00 0.00 1.48 -0.29 39 0 872 0
29SEP26 90.00 P 2.48 2.48 2.31 1.99 -0.34 39 32 3,785 -2
29SEP26 92.50 P 2.74 2.74 2.74 2.62 -0.38 39 150 1,738 -150
29SEP26 95.00 P 0.00 0.00 0.00 3.35 -0.48 39 0 2,695 0
29SEP26 97.50 P 4.69 4.69 4.69 4.20 -0.53 39 15 3,741 +15
29SEP26 100.00 P 4.94 5.30 4.94 5.13 -0.63 39 3 8,458 +3
29SEP26 102.50 P 6.28 6.28 6.28 6.17 -0.71 39 15 2,278 -15
29SEP26 105.00 P 0.00 0.00 0.00 7.39 -0.73 39 0 4,401 0
29SEP26 107.50 P 0.00 0.00 0.00 8.72 -0.82 39 0 2,711 0
29SEP26 110.00 P 0.00 0.00 0.00 10.19 -0.97 39 0 5,571 0
29SEP26 112.50 P 0.00 0.00 0.00 11.80 -0.87 39 0 404 0
29SEP26 115.00 P 0.00 0.00 0.00 13.47 -1.34 39 0 1,831 0
29SEP26 117.50 P 15.00 15.00 15.00 15.26 -1.02 39 20 1,612 0
29SEP26 120.00 P 0.00 0.00 0.00 17.17 -0.75 39 0 1,016 0
29SEP26 122.50 P 0.00 0.00 0.00 19.29 -0.67 40 0 327 0
29SEP26 125.00 P 0.00 0.00 0.00 21.44 -0.99 40 0 821 0
29SEP26 127.50 P 0.00 0.00 0.00 23.72 -0.73 42 0 232 0
29SEP26 130.00 P 0.00 0.00 0.00 25.83 -0.39 41 0 408 0
29SEP26 132.50 P 0.00 0.00 0.00 27.90 -0.63 40 0 202 0
29SEP26 135.00 P 0.00 0.00 0.00 30.17 -1.16 40 0 148 0
29SEP26 137.50 P 0.00 0.00 0.00 32.48 -1.14 40 0 46 0
29SEP26 140.00 P 0.00 0.00 0.00 34.76 -1.24 39 0 61 0
29SEP26 142.50 P 0.00 0.00 0.00 37.15 -1.26 39 0 227 0
29SEP26 145.00 P 0.00 0.00 0.00 39.90 -1.60 45 0 56 0
29SEP26 147.50 P 0.00 0.00 0.00 42.38 -0.94 46 0 30 0
29SEP26 150.00 P 0.00 0.00 0.00 44.98 -0.98 50 0 13 0
29SEP26 152.50 P 0.00 0.00 0.00 47.38 -0.92 50 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 49.88 -0.92 52 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 52.38 -0.98 53 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 54.88 -1.08 55 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 57.38 -1.03 57 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 60.15 -0.76 62 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 62.64 -0.67 64 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 64.76 -1.20 59 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 67.69 -0.61 67 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 70.20 -0.60 69 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 72.00 -1.30 0 0 0 0
29SEP26 180.00 P 0.00 0.00 0.00 74.50 -1.30 0 0 0 0
29SEP26 182.50 P 0.00 0.00 0.00 77.00 -1.30 0 0 0 0
29SEP26 185.00 P 0.00 0.00 0.00 79.50 -1.30 0 0 0 0
29OCT26 77.50 P 1.08 1.08 1.08 0.62 -0.14 38 1 12 +1
29OCT26 80.00 P 0.00 0.00 0.00 0.88 -0.16 38 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 1.21 -0.21 38 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 1.59 -0.29 38 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 2.11 -0.30 38 0 10 0
29OCT26 90.00 P 0.00 0.00 0.00 2.71 -0.38 38 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 3.38 -0.47 39 0 0 0
29OCT26 95.00 P 4.15 4.28 4.15 4.22 -0.48 39 6 16 +1
29OCT26 97.50 P 5.04 5.04 5.04 5.12 -0.56 39 75 135 +75
29OCT26 100.00 P 6.20 6.20 6.20 6.07 -0.62 38 20 35 +20
29OCT26 102.50 P 7.19 7.19 7.19 7.16 -0.71 38 15 15 0
29OCT26 105.00 P 8.35 8.35 8.35 8.35 -0.75 38 20 20 +20
29OCT26 107.50 P 0.00 0.00 0.00 9.74 -0.78 38 0 15 0
29OCT26 110.00 P 0.00 0.00 0.00 11.20 -0.83 38 0 20 0
29OCT26 112.50 P 0.00 0.00 0.00 12.76 -0.87 38 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 14.37 -0.62 38 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 16.64 -0.14 40 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 17.96 -0.79 38 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 20.24 -0.45 40 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 22.28 -0.40 40 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 24.32 - 40 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 0.05 -0.02 39 0 357 0
30DEC26 57.50 P 0.00 0.00 0.00 0.09 -0.02 39 0 36 0
30DEC26 60.00 P 0.00 0.00 0.00 0.14 -0.02 39 0 201 0
30DEC26 62.50 P 0.00 0.00 0.00 0.21 -0.04 39 0 148 0
30DEC26 65.00 P 0.00 0.00 0.00 0.31 -0.06 39 0 69 0
30DEC26 67.50 P 0.00 0.00 0.00 0.43 -0.09 39 0 286 0
30DEC26 70.00 P 0.00 0.00 0.00 0.62 -0.10 39 0 326 0
30DEC26 72.50 P 0.00 0.00 0.00 0.84 -0.14 39 0 112 0
30DEC26 75.00 P 0.00 0.00 0.00 1.13 -0.14 39 0 1,634 0
30DEC26 77.50 P 0.00 0.00 0.00 1.48 -0.19 39 0 196 0
30DEC26 80.00 P 0.00 0.00 0.00 1.87 -0.25 39 0 998 0
30DEC26 82.50 P 0.00 0.00 0.00 2.39 -0.26 39 0 187 0
30DEC26 85.00 P 0.00 0.00 0.00 2.94 -0.33 39 0 566 0
30DEC26 87.50 P 0.00 0.00 0.00 3.62 -0.34 39 0 142 0
30DEC26 90.00 P 4.90 4.90 4.90 4.35 -0.43 39 1 1,457 0
30DEC26 92.50 P 0.00 0.00 0.00 5.22 -0.39 39 0 1,574 0
30DEC26 95.00 P 0.00 0.00 0.00 6.07 -0.46 39 0 1,264 0
30DEC26 97.50 P 0.00 0.00 0.00 7.01 -0.51 39 0 1,237 0
30DEC26 100.00 P 0.00 0.00 0.00 8.05 -0.58 39 0 2,868 0
30DEC26 102.50 P 0.00 0.00 0.00 9.21 -0.62 39 0 2,038 0
30DEC26 105.00 P 0.00 0.00 0.00 10.45 -0.68 39 0 1,510 0
30DEC26 107.50 P 0.00 0.00 0.00 11.78 -0.74 38 0 2,151 0
30DEC26 110.00 P 0.00 0.00 0.00 13.20 -0.77 38 1,000 2,681 +1,000
30DEC26 112.50 P 0.00 0.00 0.00 14.75 -0.81 38 0 1,135 0
30DEC26 115.00 P 0.00 0.00 0.00 16.41 -1.08 39 0 2,079 0
30DEC26 117.50 P 0.00 0.00 0.00 18.13 -0.56 39 0 428 0
30DEC26 120.00 P 20.12 20.12 20.12 19.30 -1.22 37 1 322 +1
30DEC26 122.50 P 0.00 0.00 0.00 21.77 -0.61 39 0 467 0
30DEC26 125.00 P 0.00 0.00 0.00 23.71 -0.55 39 0 2,286 0
30DEC26 127.50 P 0.00 0.00 0.00 25.86 -0.49 40 0 18 0
30DEC26 130.00 P 0.00 0.00 0.00 27.89 -0.44 40 0 1,163 0
30DEC26 132.50 P 0.00 0.00 0.00 29.97 -0.44 41 0 61 0
30DEC26 135.00 P 0.00 0.00 0.00 32.09 -0.45 41 0 4 0
30DEC26 137.50 P 0.00 0.00 0.00 34.23 -0.41 41 0 90 0
30DEC26 140.00 P 0.00 0.00 0.00 36.20 -0.64 40 0 34 0
30DEC26 142.50 P 0.00 0.00 0.00 38.67 -0.39 41 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 40.92 -0.58 41 0 1 0
30DEC26 147.50 P 0.00 0.00 0.00 43.19 -0.40 41 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 45.26 -0.70 40 0 140 0
30DEC26 152.50 P 0.00 0.00 0.00 47.80 -0.87 42 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 50.16 -0.91 42 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 52.38 -1.10 41 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 54.88 -1.08 42 0 7 0
30DEC26 162.50 P 0.00 0.00 0.00 57.38 -1.03 43 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 60.15 -0.76 47 0 1 0
30DEC26 167.50 P 0.00 0.00 0.00 62.64 -0.67 48 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 64.76 -1.20 45 0 9 0
30DEC26 172.50 P 0.00 0.00 0.00 67.69 -0.61 51 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 70.20 -0.60 52 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 72.07 -1.23 45 0 0 0
30DEC26 180.00 P 0.00 0.00 0.00 74.60 -1.20 47 0 0 0
30DEC26 182.50 P 0.00 0.00 0.00 77.09 -1.21 47 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 79.58 -1.22 48 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.22 -0.03 39 0 70 0
30MAR27 57.50 P 0.00 0.00 0.00 0.31 -0.04 39 0 31 0
30MAR27 60.00 P 1.16 1.16 1.16 0.45 -0.04 39 30 37 +28
30MAR27 62.50 P 0.00 0.00 0.00 0.61 -0.07 39 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.82 -0.07 39 0 32 0
30MAR27 67.50 P 0.00 0.00 0.00 1.08 -0.10 39 0 3 0
30MAR27 70.00 P 0.00 0.00 0.00 1.37 -0.13 39 0 69 0
30MAR27 72.50 P 0.00 0.00 0.00 1.76 -0.15 39 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.16 -0.19 39 0 43 0
30MAR27 77.50 P 0.00 0.00 0.00 2.69 -0.20 39 0 37 0
30MAR27 80.00 P 0.00 0.00 0.00 3.23 -0.24 39 0 4,018 0
30MAR27 82.50 P 0.00 0.00 0.00 3.90 -0.27 39 0 1,549 0
30MAR27 85.00 P 0.00 0.00 0.00 4.60 -0.28 39 0 1,058 0
30MAR27 87.50 P 0.00 0.00 0.00 5.40 -0.36 39 0 28 0
30MAR27 90.00 P 0.00 0.00 0.00 6.27 -0.36 39 0 1,436 0
30MAR27 92.50 P 0.00 0.00 0.00 7.13 -0.40 39 0 119 0
30MAR27 95.00 P 0.00 0.00 0.00 8.07 -0.43 39 0 74 0
30MAR27 97.50 P 0.00 0.00 0.00 9.09 -0.47 39 0 689 0
30MAR27 100.00 P 0.00 0.00 0.00 10.19 -0.53 39 0 1,506 0
30MAR27 102.50 P 0.00 0.00 0.00 11.38 -0.57 38 0 910 0
30MAR27 105.00 P 0.00 0.00 0.00 12.64 -0.62 38 0 227 0
30MAR27 107.50 P 0.00 0.00 0.00 13.98 -0.68 38 0 188 0
30MAR27 110.00 P 0.00 0.00 0.00 15.48 -0.70 38 0 1,226 0
30MAR27 112.50 P 16.77 16.77 16.77 17.00 -0.72 39 2 28 -2
30MAR27 115.00 P 0.00 0.00 0.00 18.62 -0.76 39 0 1,021 0
30MAR27 117.50 P 0.00 0.00 0.00 20.30 -0.54 39 0 310 0
30MAR27 120.00 P 0.00 0.00 0.00 22.19 -0.38 39 0 75 0
30MAR27 122.50 P 0.00 0.00 0.00 23.99 -0.40 39 0 141 0
30MAR27 125.00 P 0.00 0.00 0.00 25.85 -0.38 40 0 119 0
30MAR27 127.50 P 0.00 0.00 0.00 27.75 -0.38 40 0 50 0
30MAR27 130.00 P 0.00 0.00 0.00 29.70 -0.34 40 0 751 0
30MAR27 132.50 P 0.00 0.00 0.00 31.67 -0.39 40 0 1 0
30MAR27 135.00 P 0.00 0.00 0.00 33.70 -0.39 40 0 30 0
30MAR27 137.50 P 0.00 0.00 0.00 35.76 -0.43 40 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 37.85 -0.42 40 0 34 0
30MAR27 142.50 P 0.00 0.00 0.00 39.99 -0.42 41 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 42.15 -0.69 41 0 2 0
30MAR27 147.50 P 0.00 0.00 0.00 44.33 -0.38 41 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 46.56 -0.37 41 0 7 0
30MAR27 152.50 P 0.00 0.00 0.00 48.81 -0.36 41 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 51.05 -0.37 41 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 53.33 -0.38 41 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 55.60 -0.41 41 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 57.91 -0.50 41 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 60.15 -0.99 40 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 62.64 -0.89 41 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 64.78 -1.18 40 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 67.69 -0.71 44 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 70.20 -0.65 45 0 6 0
29JUN27 72.50 P 0.00 0.00 0.00 3.38 -0.20 40 0 76 0
29JUN27 75.00 P 4.35 4.35 4.35 4.02 -0.26 40 1 58 0
29JUN27 77.50 P 0.00 0.00 0.00 4.73 -0.27 40 0 4 0
29JUN27 80.00 P 6.02 6.02 6.02 5.46 -0.25 40 1 147 +1
29JUN27 82.50 P 0.00 0.00 0.00 6.35 -0.34 40 0 30 0
29JUN27 85.00 P 0.00 0.00 0.00 7.18 -0.32 40 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 8.06 -0.35 40 0 83 0
29JUN27 90.00 P 0.00 0.00 0.00 8.98 -0.39 40 0 166 0
29JUN27 92.50 P 0.00 0.00 0.00 9.99 -0.43 40 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 11.07 -0.46 39 0 32 0
29JUN27 97.50 P 0.00 0.00 0.00 12.22 -0.50 39 0 45 0
29JUN27 100.00 P 0.00 0.00 0.00 13.44 -0.54 39 0 113 0
29JUN27 102.50 P 0.00 0.00 0.00 14.66 -0.65 39 0 126 0
29JUN27 105.00 P 0.00 0.00 0.00 16.08 -0.63 39 0 120 0
29JUN27 107.50 P 0.00 0.00 0.00 17.50 -0.65 39 0 25 0
29JUN27 110.00 P 0.00 0.00 0.00 19.15 -0.75 39 0 93 0
29JUN27 112.50 P 0.00 0.00 0.00 20.72 -0.78 39 0 245 0
29JUN27 115.00 P 0.00 0.00 0.00 22.40 -0.44 39 0 235 0
29JUN27 117.50 P 0.00 0.00 0.00 24.22 -0.33 40 0 76 0
29JUN27 120.00 P 0.00 0.00 0.00 25.96 -0.33 40 0 286 0
29JUN27 122.50 P 0.00 0.00 0.00 27.74 -0.33 40 0 20 0
29JUN27 125.00 P 0.00 0.00 0.00 29.56 -0.33 40 0 215 0
29JUN27 127.50 P 0.00 0.00 0.00 31.42 -0.33 40 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 33.31 -0.34 40 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 35.23 -0.34 40 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 37.20 -0.34 40 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 39.19 -0.35 40 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 41.23 -0.35 40 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 43.28 -0.35 40 0 0 0
TOTAL PUT 2,785 128,351 +1,520
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$ 37.78
30JUL26 23.00 C 0.00 0.00 0.00 14.82 +1.67 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 13.83 +1.68 62 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 12.83 +1.67 52 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.83 +1.53 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 11.02 +1.70 85 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 10.04 +1.69 79 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 9.09 +1.81 76 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 8.12 +1.80 70 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 7.16 +1.72 64 0 1 0
30JUL26 32.00 C 0.00 0.00 0.00 6.05 +1.44 50 0 60 0
30JUL26 33.00 C 0.00 0.00 0.00 5.18 +1.34 50 0 122 0
30JUL26 34.00 C 0.00 0.00 0.00 4.38 +1.24 50 0 150 0
30JUL26 35.00 C 0.00 0.00 0.00 3.64 +1.12 50 0 187 0
30JUL26 36.00 C 3.00 3.30 3.00 2.97 +0.96 50 3 114 -1
30JUL26 37.00 C 2.06 2.39 2.06 2.38 +0.81 50 28 210 +2
30JUL26 38.00 C 1.61 2.00 1.61 1.93 +0.71 51 30 240 +16
30JUL26 39.00 C 1.20 1.34 1.20 1.49 +0.59 51 30 357 -15
30JUL26 40.00 C 0.80 1.18 0.80 1.15 +0.47 51 37 315 +29
30JUL26 41.00 C 0.57 0.79 0.57 0.86 +0.37 51 32 139 +2
30JUL26 42.00 C 0.60 0.65 0.60 0.64 +0.29 51 16 234 -15
30JUL26 43.00 C 0.46 0.46 0.46 0.46 +0.21 51 15 183 0
30JUL26 44.00 C 0.00 0.00 0.00 0.33 +0.16 50 0 330 0
30JUL26 45.00 C 0.30 0.30 0.30 0.23 +0.11 50 6 463 0
30JUL26 46.00 C 0.21 0.22 0.21 0.16 +0.08 50 7 175 +3
30JUL26 47.00 C 0.00 0.00 0.00 0.11 +0.05 50 0 174 0
30JUL26 48.00 C 0.00 0.00 0.00 0.08 +0.04 51 0 288 0
30JUL26 49.00 C 0.00 0.00 0.00 0.05 +0.02 50 0 274 0
30JUL26 50.00 C 0.00 0.00 0.00 0.04 +0.02 52 0 536 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 130 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 372 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 181 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 67 0 47 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 72 0 105 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 77 0 106 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 86 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 15.13 +1.76 85 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 14.19 +1.79 82 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 13.19 +1.78 76 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.19 +1.70 70 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.22 +1.76 65 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 10.34 +1.73 65 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 9.36 +1.64 60 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 8.48 +1.62 58 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.60 +1.62 56 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.57 +1.33 49 0 135 0
28AUG26 33.00 C 0.00 0.00 0.00 5.81 +1.25 49 0 35 0
28AUG26 34.00 C 0.00 0.00 0.00 5.09 +1.15 49 0 86 0
28AUG26 35.00 C 0.00 0.00 0.00 4.44 +1.07 49 0 75 0
28AUG26 36.00 C 3.68 3.68 3.68 3.84 +0.99 49 15 85 +1
28AUG26 37.00 C 3.15 3.15 3.15 3.27 +0.85 49 13 188 0
28AUG26 38.00 C 2.69 2.69 2.69 2.84 +0.80 49 13 213 0
28AUG26 39.00 C 0.00 0.00 0.00 2.42 +0.70 50 0 157 0
28AUG26 40.00 C 0.00 0.00 0.00 2.01 +0.58 49 0 163 0
28AUG26 41.00 C 0.00 0.00 0.00 1.72 +0.53 50 0 177 0
28AUG26 42.00 C 0.00 0.00 0.00 1.43 +0.46 50 0 97 0
28AUG26 43.00 C 0.00 0.00 0.00 1.18 +0.39 50 0 165 0
28AUG26 44.00 C 0.96 0.96 0.96 0.97 +0.33 50 4 216 +4
28AUG26 45.00 C 0.61 0.61 0.61 0.79 +0.28 49 30 189 +30
28AUG26 46.00 C 0.72 0.72 0.72 0.64 +0.23 49 2 274 +2
28AUG26 47.00 C 0.00 0.00 0.00 0.52 +0.19 49 0 181 0
28AUG26 48.00 C 0.00 0.00 0.00 0.42 +0.16 49 0 133 0
28AUG26 49.00 C 0.00 0.00 0.00 0.33 +0.13 49 0 200 0
28AUG26 50.00 C 0.35 0.35 0.35 0.27 +0.11 49 1 56 +1
28AUG26 52.50 C 0.00 0.00 0.00 0.15 +0.06 49 0 92 0
28AUG26 55.00 C 0.00 0.00 0.00 0.08 +0.03 49 0 105 0
28AUG26 57.50 C 0.00 0.00 0.00 0.05 +0.02 50 0 46 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 30 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 +0.01 52 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 52 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 70.00 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 15.24 +1.69 70 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.32 +1.77 68 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.28 +1.67 61 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.33 +1.59 58 0 2 0
29SEP26 27.00 C 0.00 0.00 0.00 11.41 +1.60 57 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.56 +1.62 56 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.68 +1.50 55 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.82 +1.50 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 8.03 +1.45 52 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 7.26 +1.31 51 0 15 0
29SEP26 33.00 C 0.00 0.00 0.00 6.42 +1.22 49 0 70 0
29SEP26 34.00 C 0.00 0.00 0.00 5.70 +1.08 48 0 75 0
29SEP26 35.00 C 0.00 0.00 0.00 5.09 +1.01 48 0 121 0
29SEP26 36.00 C 4.65 4.65 4.65 4.61 +1.04 49 2 45 0
29SEP26 37.00 C 0.00 0.00 0.00 4.02 +0.89 48 0 175 0
29SEP26 38.00 C 0.00 0.00 0.00 3.55 +0.81 48 0 285 0
29SEP26 39.00 C 0.00 0.00 0.00 3.07 +0.67 47 0 220 0
29SEP26 40.00 C 2.24 2.79 2.23 2.74 +0.64 48 68 221 -10
29SEP26 41.00 C 1.96 2.53 1.95 2.35 +0.51 48 224 364 +170
29SEP26 42.00 C 2.02 2.15 2.02 2.11 +0.52 49 96 828 0
29SEP26 43.00 C 1.75 1.88 1.75 1.82 +0.46 49 141 356 +141
29SEP26 44.00 C 1.55 1.67 1.55 1.57 +0.40 48 30 144 +4
29SEP26 45.00 C 1.27 1.27 1.27 1.35 +0.38 48 15 186 +15
29SEP26 46.00 C 0.00 0.00 0.00 1.16 +0.34 48 0 15 0
29SEP26 47.00 C 1.04 1.04 1.04 0.99 +0.29 48 30 45 +30
29SEP26 48.00 C 0.92 0.92 0.92 0.85 +0.26 48 30 60 +30
29SEP26 49.00 C 0.00 0.00 0.00 0.72 +0.22 48 0 6 0
29SEP26 50.00 C 0.71 0.71 0.66 0.61 +0.17 48 60 1,539 +12
29SEP26 52.50 C 0.52 0.52 0.45 0.40 +0.12 48 956 1,000 +270
29SEP26 55.00 C 0.34 0.34 0.34 0.26 +0.08 48 10 60 0
29SEP26 57.50 C 0.00 0.00 0.00 0.17 +0.05 48 0 62 0
29SEP26 60.00 C 0.00 0.00 0.00 0.11 +0.03 48 0 27 0
29SEP26 62.50 C 0.00 0.00 0.00 0.07 +0.02 48 0 112 0
29SEP26 65.00 C 0.00 0.00 0.00 0.05 +0.02 49 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 0.03 +0.01 49 0 2 0
29SEP26 70.00 C 0.00 0.00 0.00 0.02 +0.01 49 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 52 0 8 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 56 0 21 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 1 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 31 0
29OCT26 24.00 C 0.00 0.00 0.00 14.43 +1.65 61 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 13.46 +1.59 57 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 12.57 +1.60 56 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.74 +1.55 56 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.88 +1.52 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.04 +1.54 54 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.07 +1.32 49 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.34 +1.31 49 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.58 +1.24 49 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.96 +1.24 49 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.25 +1.16 48 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.65 +1.14 48 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 5.16 +1.13 48 0 15 0
29OCT26 37.00 C 4.46 4.46 4.46 4.65 +0.98 48 1 1 +1
29OCT26 38.00 C 0.00 0.00 0.00 4.17 +0.97 48 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 3.62 +0.65 47 0 15 0
29OCT26 40.00 C 3.16 3.16 3.16 3.34 +0.71 48 15 30 +15
29OCT26 41.00 C 0.00 0.00 0.00 2.98 +0.65 48 0 12 0
29OCT26 42.00 C 0.00 0.00 0.00 2.67 +0.65 48 0 21 0
29OCT26 43.00 C 0.00 0.00 0.00 2.39 +0.61 48 0 75 0
29OCT26 44.00 C 2.04 2.04 1.97 2.13 - 49 30 15 -
29OCT26 45.00 C 1.75 1.90 1.75 1.90 - 49 29 29 -
30DEC26 23.00 C 0.00 0.00 0.00 15.37 +1.23 47 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 14.87 +1.62 58 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 14.02 +1.57 57 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 13.12 +1.50 55 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.31 +1.52 54 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.38 +1.34 51 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 10.61 +1.29 50 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.85 +1.29 50 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 9.12 +1.21 49 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 8.46 +1.26 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 7.80 +1.18 48 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 7.29 +1.20 49 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 6.78 +1.20 49 0 1 0
30DEC26 36.00 C 6.00 6.00 6.00 6.03 +0.93 47 3 128 0
30DEC26 37.00 C 0.00 0.00 0.00 5.64 +0.93 48 0 139 0
30DEC26 38.00 C 0.00 0.00 0.00 5.20 +0.88 48 0 172 0
30DEC26 39.00 C 0.00 0.00 0.00 4.82 +0.80 48 0 216 0
30DEC26 40.00 C 4.40 4.40 4.40 4.31 +0.64 47 1 457 -1
30DEC26 41.00 C 0.00 0.00 0.00 4.05 +0.71 48 0 258 0
30DEC26 42.00 C 0.00 0.00 0.00 3.72 +0.68 48 0 985 0
30DEC26 43.00 C 0.00 0.00 0.00 3.40 +0.63 48 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 3.10 +0.59 48 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 2.83 +0.55 48 0 46 0
30DEC26 46.00 C 0.00 0.00 0.00 2.57 +0.50 48 0 148 0
30DEC26 47.00 C 0.00 0.00 0.00 2.34 +0.46 48 0 60 0
30DEC26 48.00 C 0.00 0.00 0.00 2.13 +0.43 48 0 117 0
30DEC26 49.00 C 0.00 0.00 0.00 1.94 +0.40 48 0 107 0
30DEC26 50.00 C 0.00 0.00 0.00 1.76 +0.36 48 0 120 0
30DEC26 52.50 C 0.00 0.00 0.00 1.38 +0.30 48 0 167 0
30DEC26 55.00 C 0.00 0.00 0.00 1.08 +0.24 48 0 75 0
30DEC26 57.50 C 0.95 0.95 0.95 0.84 +0.19 48 15 45 0
30DEC26 60.00 C 0.65 0.65 0.65 0.66 +0.16 48 34 39 +34
30DEC26 62.50 C 0.00 0.00 0.00 0.51 +0.12 48 0 17 0
30DEC26 65.00 C 0.00 0.00 0.00 0.40 +0.10 48 0 15 0
30DEC26 67.50 C 0.00 0.00 0.00 0.31 +0.08 48 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.24 +0.06 48 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.19 +0.05 48 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.14 +0.03 47 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.11 +0.03 47 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.09 +0.02 48 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.07 +0.02 48 0 1 0
30DEC26 85.00 C 0.20 0.20 0.20 0.06 +0.02 48 15 16 +15
30DEC26 87.50 C 0.00 0.00 0.00 0.04 +0.01 47 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 +0.01 47 0 30 0
30DEC26 92.50 C 0.00 0.00 0.00 0.02 +0.01 46 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 15.82 +1.51 47 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 14.99 +1.48 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 14.18 +1.44 47 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.40 +1.40 47 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.65 +1.36 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.93 +1.32 47 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 11.23 +1.27 47 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 10.57 +1.23 47 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.93 +0.93 47 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 9.61 +1.34 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.99 +1.24 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 8.37 +1.23 48 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 7.83 +1.11 48 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 7.30 +0.97 48 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 6.86 +0.96 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.37 +0.97 47 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.97 +0.93 47 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.55 +0.86 47 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 5.23 +0.87 47 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.92 +0.86 48 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.58 +0.80 48 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.27 +0.74 48 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 3.98 +0.70 48 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.71 +0.65 48 0 54 0
30MAR27 47.00 C 0.00 0.00 0.00 3.45 +0.59 47 0 45 0
30MAR27 48.00 C 0.00 0.00 0.00 3.21 +0.56 47 0 30 0
30MAR27 49.00 C 0.00 0.00 0.00 2.99 +0.50 47 0 30 0
30MAR27 50.00 C 0.00 0.00 0.00 2.78 +0.45 47 0 45 0
30MAR27 52.50 C 0.00 0.00 0.00 2.32 +0.39 47 0 75 0
30MAR27 55.00 C 0.00 0.00 0.00 1.93 +0.33 47 0 81 0
30MAR27 57.50 C 0.00 0.00 0.00 1.61 +0.28 47 0 71 0
30MAR27 60.00 C 0.00 0.00 0.00 1.34 +0.24 47 0 140 0
30MAR27 62.50 C 0.00 0.00 0.00 1.11 +0.22 47 0 62 0
30MAR27 65.00 C 0.00 0.00 0.00 0.93 +0.19 47 0 60 0
30MAR27 67.50 C 0.00 0.00 0.00 0.77 +0.16 47 0 45 0
30MAR27 70.00 C 0.00 0.00 0.00 0.64 +0.13 47 0 49 0
30MAR27 72.50 C 0.00 0.00 0.00 0.54 +0.12 47 0 28 0
30MAR27 75.00 C 0.00 0.00 0.00 0.45 +0.10 47 0 7 0
30MAR27 77.50 C 0.00 0.00 0.00 0.37 +0.08 47 0 15 0
30MAR27 80.00 C 0.00 0.00 0.00 0.31 +0.07 47 0 157 0
29JUN27 23.00 C 0.00 0.00 0.00 16.33 +1.50 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 15.55 +1.47 47 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 14.80 +1.44 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.08 +1.41 47 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 13.38 +1.37 47 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.71 +1.34 47 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.06 +1.30 47 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.44 +1.26 47 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.85 +1.23 47 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 10.28 +1.19 47 0 3 0
29JUN27 33.00 C 0.00 0.00 0.00 9.74 +1.15 47 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 9.22 +0.96 47 0 15 0
29JUN27 35.00 C 0.00 0.00 0.00 8.72 +0.93 47 0 15 0
29JUN27 36.00 C 0.00 0.00 0.00 8.47 +1.13 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.00 +1.09 48 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.56 +1.05 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.14 +1.01 48 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.75 +0.97 48 0 21 0
29JUN27 41.00 C 0.00 0.00 0.00 6.37 +0.93 48 0 15 0
29JUN27 42.00 C 0.00 0.00 0.00 6.02 +0.89 48 0 15 0
29JUN27 43.00 C 0.00 0.00 0.00 5.68 +0.84 48 0 15 0
29JUN27 44.00 C 0.00 0.00 0.00 5.37 +0.80 48 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 5.08 +0.77 48 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 4.80 +0.78 48 0 30 0
29JUN27 47.00 C 0.00 0.00 0.00 4.54 +0.67 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 4.30 +0.65 48 0 21 0
29JUN27 49.00 C 0.00 0.00 0.00 4.06 +0.62 48 0 30 0
TOTAL CALL 2,087 19,512 +785
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 59 0 344 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 -0.01 53 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.02 -0.03 53 0 78 0
30JUL26 29.00 P 0.00 0.00 0.00 0.04 -0.05 52 0 98 0
30JUL26 30.00 P 0.00 0.00 0.00 0.07 -0.09 51 0 207 0
30JUL26 31.00 P 0.00 0.00 0.00 0.12 -0.16 50 0 134 0
30JUL26 32.00 P 0.00 0.00 0.00 0.21 -0.24 50 0 218 0
30JUL26 33.00 P 0.38 0.38 0.38 0.35 -0.34 51 3 290 +3
30JUL26 34.00 P 0.00 0.00 0.00 0.53 -0.44 50 0 136 0
30JUL26 35.00 P 0.93 0.93 0.93 0.76 -0.59 49 1 314 0
30JUL26 36.00 P 1.17 1.17 1.06 1.09 -0.73 49 8 638 0
30JUL26 37.00 P 1.68 1.68 1.68 1.49 -0.91 49 15 320 +15
30JUL26 38.00 P 1.90 1.90 1.90 1.99 -1.11 49 2 201 -2
30JUL26 39.00 P 0.00 0.00 0.00 2.56 -1.16 49 0 215 0
30JUL26 40.00 P 0.00 0.00 0.00 3.27 -1.22 50 0 120 0
30JUL26 41.00 P 0.00 0.00 0.00 3.99 -1.32 50 0 196 0
30JUL26 42.00 P 0.00 0.00 0.00 4.77 -1.40 50 0 336 0
30JUL26 43.00 P 0.00 0.00 0.00 5.60 -1.52 50 0 82 0
30JUL26 44.00 P 0.00 0.00 0.00 6.48 -1.59 50 0 132 0
30JUL26 45.00 P 0.00 0.00 0.00 7.32 -1.66 45 0 145 0
30JUL26 46.00 P 0.00 0.00 0.00 8.23 -1.71 39 0 213 0
30JUL26 47.00 P 0.00 0.00 0.00 9.25 -1.66 47 0 900 0
30JUL26 48.00 P 0.00 0.00 0.00 10.25 -1.65 50 0 15 0
30JUL26 49.00 P 0.00 0.00 0.00 11.23 -1.67 50 0 15 0
30JUL26 50.00 P 0.00 0.00 0.00 12.22 -1.68 0 0 51 0
30JUL26 52.50 P 0.00 0.00 0.00 14.72 -1.68 0 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 17.22 -1.68 0 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 19.72 -1.68 0 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 22.22 -1.68 0 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 24.72 -1.68 0 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 27.22 -1.68 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 29.72 -1.68 0 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 32.22 -1.68 0 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 34.72 -1.68 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 37.22 -1.68 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.02 -0.02 51 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.03 -0.03 50 0 1 0
28AUG26 26.00 P 0.00 0.00 0.00 0.05 -0.05 49 0 75 0
28AUG26 27.00 P 0.18 0.18 0.18 0.09 -0.07 50 10 30 -10
28AUG26 28.00 P 0.00 0.00 0.00 0.14 -0.11 49 0 31 0
28AUG26 29.00 P 0.00 0.00 0.00 0.22 -0.16 49 0 56 0
28AUG26 30.00 P 0.00 0.00 0.00 0.33 -0.22 49 0 90 0
28AUG26 31.00 P 0.00 0.00 0.00 0.48 -0.28 49 0 151 0
28AUG26 32.00 P 0.00 0.00 0.00 0.67 -0.36 49 0 81 0
28AUG26 33.00 P 0.00 0.00 0.00 0.90 -0.42 49 0 251 0
28AUG26 34.00 P 0.00 0.00 0.00 1.17 -0.54 49 0 165 0
28AUG26 35.00 P 1.62 1.62 1.50 1.48 -0.69 48 45 224 +30
28AUG26 36.00 P 1.99 1.99 1.99 1.88 -0.76 48 15 199 +15
28AUG26 37.00 P 2.47 2.47 2.47 2.34 -0.77 48 15 272 0
28AUG26 38.00 P 2.80 2.80 2.76 2.85 -0.94 48 17 354 +15
28AUG26 39.00 P 0.00 0.00 0.00 3.42 -1.01 48 0 419 0
28AUG26 40.00 P 0.00 0.00 0.00 4.03 -1.12 48 0 389 0
28AUG26 41.00 P 0.00 0.00 0.00 4.74 -1.16 49 0 141 0
28AUG26 42.00 P 0.00 0.00 0.00 5.46 -1.32 49 0 76 0
28AUG26 43.00 P 0.00 0.00 0.00 6.25 -1.36 50 0 105 0
28AUG26 44.00 P 0.00 0.00 0.00 7.02 -1.42 49 0 115 0
28AUG26 45.00 P 0.00 0.00 0.00 7.79 -1.56 48 0 76 0
28AUG26 46.00 P 0.00 0.00 0.00 8.64 -1.61 47 0 93 0
28AUG26 47.00 P 0.00 0.00 0.00 9.49 -1.64 46 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 10.41 -1.62 46 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.32 -1.69 44 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.26 -1.71 43 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.76 -1.65 49 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 17.22 -1.68 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.72 -1.68 0 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 22.22 -1.68 0 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 24.72 -1.68 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 27.22 -1.68 0 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 29.72 -1.68 0 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 32.22 -1.68 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 0.04 -0.04 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 0.07 -0.05 49 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.10 -0.08 48 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.16 -0.11 48 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.24 -0.14 48 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 0.34 -0.20 48 0 15 0
29SEP26 29.00 P 0.74 0.74 0.74 0.48 -0.25 48 15 15 0
29SEP26 30.00 P 0.00 0.00 0.00 0.64 -0.32 48 0 16 0
29SEP26 31.00 P 0.00 0.00 0.00 0.86 -0.37 48 0 51 0
29SEP26 32.00 P 0.00 0.00 0.00 1.11 -0.44 48 0 114 0
29SEP26 33.00 P 0.00 0.00 0.00 1.37 -0.56 48 0 374 0
29SEP26 34.00 P 1.80 1.80 1.80 1.70 -0.56 48 1 377 -1
29SEP26 35.00 P 0.00 0.00 0.00 2.07 -0.68 48 0 287 0
29SEP26 36.00 P 0.00 0.00 0.00 2.49 -0.77 48 0 248 0
29SEP26 37.00 P 0.00 0.00 0.00 2.96 -0.86 47 0 493 0
29SEP26 38.00 P 3.66 3.66 3.66 3.48 -0.93 47 7 314 +7
29SEP26 39.00 P 0.00 0.00 0.00 4.05 -1.06 47 0 650 0
29SEP26 40.00 P 0.00 0.00 0.00 4.68 -1.05 48 0 56 0
29SEP26 41.00 P 0.00 0.00 0.00 5.38 -1.00 48 0 31 0
29SEP26 42.00 P 0.00 0.00 0.00 6.08 -1.13 49 0 114 0
29SEP26 43.00 P 0.00 0.00 0.00 6.81 -1.22 49 0 72 0
29SEP26 44.00 P 0.00 0.00 0.00 7.58 -1.26 49 0 15 0
29SEP26 45.00 P 0.00 0.00 0.00 8.32 -1.36 48 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 9.20 -1.36 50 0 125 0
29SEP26 47.00 P 0.00 0.00 0.00 9.98 -1.38 48 0 717 0
29SEP26 48.00 P 0.00 0.00 0.00 10.77 -1.56 47 0 101 0
29SEP26 49.00 P 0.00 0.00 0.00 11.70 -1.53 48 0 45 0
29SEP26 50.00 P 0.00 0.00 0.00 12.60 -1.50 48 0 1,250 0
29SEP26 52.50 P 0.00 0.00 0.00 14.86 -1.58 46 0 650 0
29SEP26 55.00 P 0.00 0.00 0.00 17.30 -1.63 48 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.74 -1.66 48 0 68 0
29SEP26 60.00 P 0.00 0.00 0.00 22.22 -1.68 0 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.72 -1.68 0 0 89 0
29SEP26 65.00 P 0.00 0.00 0.00 27.22 -1.68 0 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.72 -1.68 0 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.22 -1.68 0 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.72 -1.68 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 37.22 -1.68 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 39.72 -1.68 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 42.22 -1.68 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 44.72 -1.68 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 47.22 -1.68 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 49.72 -1.68 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 52.22 -1.68 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 54.72 -1.68 0 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 0.15 -0.07 48 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.23 -0.08 49 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 0.32 -0.11 49 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.43 -0.16 48 0 45 0
29OCT26 28.00 P 0.00 0.00 0.00 0.59 -0.19 49 0 135 0
29OCT26 29.00 P 0.00 0.00 0.00 0.76 -0.23 48 0 61 0
29OCT26 30.00 P 0.00 0.00 0.00 0.98 -0.29 49 0 88 0
29OCT26 31.00 P 0.00 0.00 0.00 1.22 -0.36 48 0 88 0
29OCT26 32.00 P 0.00 0.00 0.00 1.48 -0.45 48 0 71 0
29OCT26 33.00 P 0.00 0.00 0.00 1.77 -0.56 47 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 2.11 -0.63 47 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 2.54 -0.66 47 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 2.96 -0.77 47 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 3.44 -0.89 47 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.07 -0.86 48 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 4.64 -0.91 48 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 5.07 -1.02 46 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 5.87 -1.05 48 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 6.57 -0.98 49 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.23 -1.09 48 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.97 - 48 0 0 -
29OCT26 45.00 P 0.00 0.00 0.00 8.75 - 48 0 0 -
30DEC26 23.00 P 0.00 0.00 0.00 0.27 -0.11 48 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.37 -0.13 48 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.49 -0.17 48 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 0.64 -0.21 48 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.81 -0.26 48 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 1.03 -0.29 48 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 1.25 -0.36 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.54 -0.40 48 0 45 0
30DEC26 31.00 P 0.00 0.00 0.00 1.83 -0.47 48 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 2.20 -0.50 48 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.56 -0.57 48 0 50 0
30DEC26 34.00 P 0.00 0.00 0.00 2.95 -0.62 48 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.37 -0.65 48 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 3.80 -0.76 47 0 63 0
30DEC26 37.00 P 0.00 0.00 0.00 4.28 -0.82 47 0 196 0
30DEC26 38.00 P 0.00 0.00 0.00 4.80 -1.01 47 0 375 0
30DEC26 39.00 P 0.00 0.00 0.00 5.36 -0.96 47 0 130 0
30DEC26 40.00 P 0.00 0.00 0.00 5.99 -0.96 47 0 1,737 0
30DEC26 41.00 P 0.00 0.00 0.00 6.59 -1.11 47 0 32 0
30DEC26 42.00 P 0.00 0.00 0.00 7.32 -1.07 47 0 76 0
30DEC26 43.00 P 0.00 0.00 0.00 8.01 -1.19 47 0 97 0
30DEC26 44.00 P 0.00 0.00 0.00 8.73 -1.23 47 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.39 -1.29 47 0 48 0
30DEC26 46.00 P 0.00 0.00 0.00 10.25 -1.23 48 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.04 -1.31 48 0 99 0
30DEC26 48.00 P 0.00 0.00 0.00 11.84 -1.36 48 0 137 0
30DEC26 49.00 P 0.00 0.00 0.00 12.67 -1.39 48 0 120 0
30DEC26 50.00 P 0.00 0.00 0.00 13.52 -1.28 49 0 75 0
30DEC26 52.50 P 0.00 0.00 0.00 15.65 -1.41 49 0 62 0
30DEC26 55.00 P 0.00 0.00 0.00 17.85 -1.34 48 0 33 0
30DEC26 57.50 P 0.00 0.00 0.00 20.11 -1.37 48 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.37 -1.53 46 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 24.82 -1.62 47 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.26 -1.64 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.73 -1.67 48 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.22 -1.68 0 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.72 -1.68 0 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 37.22 -1.68 0 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 39.72 -1.68 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 42.22 -1.68 0 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 44.72 -1.68 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 47.22 -1.68 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 49.72 -1.68 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 52.22 -1.68 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 54.72 -1.68 0 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 0.56 -0.18 47 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 0.72 -0.20 47 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 0.90 -0.25 47 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 1.11 -0.27 47 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.34 -0.34 47 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.61 -0.36 47 0 15 0
30MAR27 29.00 P 0.00 0.00 0.00 1.89 -0.42 47 0 16 0
30MAR27 30.00 P 0.00 0.00 0.00 2.17 -0.50 47 0 15 0
30MAR27 31.00 P 0.00 0.00 0.00 2.55 -0.45 47 0 45 0
30MAR27 32.00 P 0.00 0.00 0.00 2.92 -0.52 47 0 165 0
30MAR27 33.00 P 0.00 0.00 0.00 3.32 -0.55 47 0 51 0
30MAR27 34.00 P 0.00 0.00 0.00 3.73 -0.61 46 0 60 0
30MAR27 35.00 P 0.00 0.00 0.00 4.15 -0.70 46 0 75 0
30MAR27 36.00 P 0.00 0.00 0.00 4.65 -0.73 46 0 15 0
30MAR27 37.00 P 0.00 0.00 0.00 5.16 -0.78 46 0 15 0
30MAR27 38.00 P 0.00 0.00 0.00 5.70 -0.82 46 0 164 0
30MAR27 39.00 P 0.00 0.00 0.00 6.26 -0.88 46 0 140 0
30MAR27 40.00 P 0.00 0.00 0.00 6.86 -0.95 46 0 300 0
30MAR27 41.00 P 0.00 0.00 0.00 7.44 -1.03 46 0 122 0
30MAR27 42.00 P 0.00 0.00 0.00 8.15 -1.01 46 0 597 0
30MAR27 43.00 P 0.00 0.00 0.00 8.85 -1.02 46 0 5 0
30MAR27 44.00 P 0.00 0.00 0.00 9.58 -1.01 47 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 10.28 -1.11 47 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 11.02 -1.16 47 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 11.81 -1.13 47 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 12.55 -1.21 47 0 16 0
30MAR27 49.00 P 0.00 0.00 0.00 13.35 -1.19 47 0 60 0
30MAR27 50.00 P 0.00 0.00 0.00 14.13 -1.08 47 0 105 0
30MAR27 52.50 P 0.00 0.00 0.00 16.04 -1.47 45 0 16 0
30MAR27 55.00 P 0.00 0.00 0.00 18.30 -1.40 47 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.51 -1.45 47 0 15 0
30MAR27 60.00 P 0.00 0.00 0.00 22.66 -1.61 45 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.08 -1.55 47 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 27.44 -1.58 47 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 29.84 -1.61 47 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 32.27 -1.64 47 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 34.73 -1.67 46 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 37.22 -1.68 0 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 39.72 -1.68 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 42.22 -1.68 0 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.93 -0.15 47 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 1.13 -0.18 47 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 1.33 -0.23 47 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.56 -0.29 47 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.86 -0.29 47 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 2.15 -0.35 47 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.48 -0.39 47 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 2.85 -0.44 47 0 2 0
29JUN27 31.00 P 0.00 0.00 0.00 3.22 -0.43 47 0 24 0
29JUN27 32.00 P 0.00 0.00 0.00 3.60 -0.52 47 0 60 0
29JUN27 33.00 P 0.00 0.00 0.00 4.03 -0.55 47 0 35 0
29JUN27 34.00 P 0.00 0.00 0.00 4.47 -0.59 47 0 208 0
29JUN27 35.00 P 0.00 0.00 0.00 4.94 -0.63 46 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 5.43 -0.67 46 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 5.95 -0.71 46 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.49 -0.76 46 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.05 -0.82 46 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 7.65 -0.86 46 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 8.27 -0.92 46 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 8.92 -0.96 46 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.59 -0.92 46 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 10.27 -1.09 46 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.97 -1.14 46 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.82 -1.03 47 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.57 -1.04 47 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 13.32 -1.05 47 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 14.07 -1.11 47 0 0 0
TOTAL PUT 154 21,816 +72
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$ 31.28
30JUL26 22.00 C 0.00 0.00 0.00 9.29 -0.61 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.28 -0.68 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.33 -0.59 38 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.47 -0.65 60 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.60 -0.45 62 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.78 -0.46 62 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 4.01 -0.46 62 0 300 0
30JUL26 29.00 C 0.00 0.00 0.00 3.32 -0.44 62 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.70 -0.43 62 0 16 0
30JUL26 31.00 C 2.13 2.13 2.13 2.13 -0.47 61 1 401 +1
30JUL26 32.00 C 0.00 0.00 0.00 1.70 -0.40 62 0 91 0
30JUL26 33.00 C 2.10 2.10 1.31 1.34 -0.37 62 98 260 +82
30JUL26 34.00 C 1.77 1.77 1.07 1.05 -0.31 63 39 213 +24
30JUL26 35.00 C 1.35 1.35 0.83 0.80 -0.26 63 39 285 +37
30JUL26 36.00 C 0.90 0.90 0.65 0.60 -0.22 63 40 270 +40
30JUL26 37.00 C 0.95 0.99 0.50 0.44 -0.19 63 48 341 +16
30JUL26 38.00 C 0.85 0.85 0.39 0.32 -0.16 63 48 230 0
30JUL26 39.00 C 0.54 0.54 0.34 0.23 -0.13 63 21 442 0
30JUL26 40.00 C 0.35 0.35 0.22 0.16 -0.11 62 37 901 +2
30JUL26 41.00 C 0.35 0.35 0.17 0.12 -0.08 63 128 395 +33
30JUL26 42.00 C 0.14 0.14 0.14 0.08 -0.06 62 1 2,623 -1
30JUL26 43.00 C 0.00 0.00 0.00 0.06 -0.05 63 0 228 0
30JUL26 44.00 C 0.00 0.00 0.00 0.04 -0.04 63 0 73 0
30JUL26 45.00 C 0.14 0.14 0.07 0.03 -0.03 64 30 185 -7
30JUL26 46.00 C 0.07 0.07 0.07 0.02 -0.02 63 3 129 -3
30JUL26 47.00 C 0.00 0.00 0.00 0.01 -0.02 61 0 27 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 -0.01 64 0 66 0
30JUL26 49.00 C 0.05 0.05 0.05 0.01 0.00 67 10 293 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 69 0 166 0
28AUG26 22.00 C 0.00 0.00 0.00 9.38 -0.70 36 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.56 -0.60 55 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.62 -0.58 53 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.78 -0.59 54 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.01 -0.55 55 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 5.36 -0.57 58 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.78 -0.41 61 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 4.17 -0.57 61 0 0 0
28AUG26 30.00 C 3.92 3.92 3.92 3.52 -0.48 59 15 25 0
28AUG26 31.00 C 3.56 3.56 3.56 3.03 -0.47 59 30 39 +30
28AUG26 32.00 C 0.00 0.00 0.00 2.63 -0.43 60 0 74 0
28AUG26 33.00 C 0.00 0.00 0.00 2.26 -0.41 61 0 130 0
28AUG26 34.00 C 2.60 2.60 2.60 1.95 -0.37 62 5 75 0
28AUG26 35.00 C 0.00 0.00 0.00 1.67 -0.32 62 0 311 0
28AUG26 36.00 C 1.40 1.40 1.40 1.40 -0.29 62 7 50 0
28AUG26 37.00 C 0.00 0.00 0.00 1.17 -0.27 62 0 155 0
28AUG26 38.00 C 0.00 0.00 0.00 0.97 -0.24 62 0 114 0
28AUG26 39.00 C 0.00 0.00 0.00 0.81 -0.21 62 0 178 0
28AUG26 40.00 C 0.00 0.00 0.00 0.67 -0.19 62 0 114 0
28AUG26 41.00 C 0.00 0.00 0.00 0.55 -0.17 62 0 116 0
28AUG26 42.00 C 0.00 0.00 0.00 0.45 -0.15 62 0 62 0
28AUG26 43.00 C 0.51 0.51 0.51 0.37 -0.13 62 1 88 0
28AUG26 44.00 C 0.00 0.00 0.00 0.30 -0.12 61 0 110 0
28AUG26 45.00 C 0.48 0.48 0.35 0.24 -0.11 61 2 67 0
28AUG26 46.00 C 0.35 0.35 0.35 0.20 -0.09 62 1 17 +1
28AUG26 47.00 C 0.00 0.00 0.00 0.16 -0.08 61 0 30 0
28AUG26 48.00 C 0.35 0.35 0.25 0.13 -0.06 61 2 200 0
28AUG26 49.00 C 0.00 0.00 0.00 0.11 -0.05 62 0 44 0
28AUG26 50.00 C 0.00 0.00 0.00 0.09 -0.04 62 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 15.28 -0.80 0 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 14.80 -0.68 0 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 14.42 -0.57 55 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 13.84 -0.62 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 13.45 -0.56 56 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 12.94 -0.61 51 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.49 -0.49 56 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.99 -0.62 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.52 -0.59 53 0 20 0
29SEP26 21.00 C 0.00 0.00 0.00 10.60 -0.51 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.63 -0.63 50 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 8.77 -0.57 51 0 15 0
29SEP26 24.00 C 0.00 0.00 0.00 7.96 -0.56 53 0 15 0
29SEP26 25.00 C 0.00 0.00 0.00 7.21 -0.57 54 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.49 -0.56 54 0 15 0
29SEP26 27.00 C 0.00 0.00 0.00 5.82 -0.58 55 0 33 0
29SEP26 28.00 C 0.00 0.00 0.00 5.27 -0.50 57 0 150 0
29SEP26 29.00 C 0.00 0.00 0.00 4.76 -0.43 58 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 4.15 -0.49 57 0 129 0
29SEP26 31.00 C 4.05 4.05 4.05 3.68 -0.46 57 15 73 +15
29SEP26 32.00 C 0.00 0.00 0.00 3.27 -0.43 58 0 107 0
29SEP26 33.00 C 0.00 0.00 0.00 2.88 -0.43 58 0 90 0
29SEP26 34.00 C 0.00 0.00 0.00 2.55 -0.40 58 0 105 0
29SEP26 35.00 C 0.00 0.00 0.00 2.29 -0.34 59 0 564 0
29SEP26 36.00 C 0.00 0.00 0.00 2.00 -0.32 59 0 162 0
29SEP26 37.00 C 1.86 1.86 1.86 1.74 -0.30 59 4 144 -4
29SEP26 38.00 C 0.00 0.00 0.00 1.51 -0.28 59 0 92 0
29SEP26 39.00 C 0.00 0.00 0.00 1.31 -0.25 59 0 85 0
29SEP26 40.00 C 0.00 0.00 0.00 1.13 -0.24 59 0 120 0
29SEP26 41.00 C 0.00 0.00 0.00 0.98 -0.21 59 0 100 0
29SEP26 42.00 C 0.00 0.00 0.00 0.84 -0.20 59 0 99 0
29SEP26 43.00 C 0.00 0.00 0.00 0.72 -0.18 59 0 151 0
29SEP26 44.00 C 0.00 0.00 0.00 0.62 -0.17 59 0 118 0
29SEP26 45.00 C 0.00 0.00 0.00 0.53 -0.15 58 0 64 0
29SEP26 46.00 C 0.00 0.00 0.00 0.46 -0.13 59 0 45 0
29SEP26 47.00 C 0.80 0.80 0.80 0.39 -0.12 58 1 61 +1
29SEP26 48.00 C 0.00 0.00 0.00 0.34 -0.10 59 0 35 0
29SEP26 49.00 C 0.00 0.00 0.00 0.29 -0.09 59 0 64 0
29SEP26 50.00 C 0.62 0.62 0.62 0.24 -0.09 58 5 519 0
29SEP26 52.50 C 0.00 0.00 0.00 0.16 -0.07 58 0 1 0
29SEP26 55.00 C 0.00 0.00 0.00 0.11 -0.05 58 0 29 0
29SEP26 57.50 C 0.00 0.00 0.00 0.08 -0.03 59 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 0.05 -0.03 59 0 25 0
29SEP26 62.50 C 0.00 0.00 0.00 0.04 -0.01 60 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 25 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 -0.01 60 0 23 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 -0.01 59 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 63 0 20 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 69 0 18 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29OCT26 22.00 C 0.00 0.00 0.00 9.91 -0.53 53 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.05 -0.57 52 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.30 -0.55 53 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.61 -0.49 54 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.95 -0.46 55 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 6.34 -0.47 56 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 5.77 -0.38 56 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 5.23 -0.34 57 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 4.74 -0.35 57 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 4.28 -0.34 57 0 60 0
29OCT26 32.00 C 3.76 3.76 3.75 3.86 -0.35 57 30 83 +30
29OCT26 33.00 C 0.00 0.00 0.00 3.48 -0.37 58 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 3.13 -0.36 58 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 2.81 -0.34 58 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 2.54 -0.28 58 0 1 0
29OCT26 37.00 C 0.00 0.00 0.00 2.30 -0.23 59 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 2.05 -0.21 59 0 15 0
29OCT26 39.00 C 0.00 0.00 0.00 1.86 -0.16 59 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 1.68 -0.13 60 0 50 0
29OCT26 41.00 C 0.00 0.00 0.00 1.50 -0.11 60 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.29 -0.53 57 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.53 -0.55 57 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.78 -0.59 56 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 8.14 -0.50 57 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 7.48 -0.52 56 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 6.90 -0.50 56 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 6.34 -0.49 56 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 5.83 -0.45 56 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 5.38 -0.48 57 0 7 0
30DEC26 31.00 C 0.00 0.00 0.00 5.05 -0.37 58 0 13 0
30DEC26 32.00 C 0.00 0.00 0.00 4.57 -0.43 57 0 45 0
30DEC26 33.00 C 0.00 0.00 0.00 4.21 -0.38 58 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 3.88 -0.33 58 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 3.54 -0.33 58 0 30 0
30DEC26 36.00 C 0.00 0.00 0.00 3.22 -0.32 58 0 84 0
30DEC26 37.00 C 0.00 0.00 0.00 2.96 -0.29 58 0 85 0
30DEC26 38.00 C 0.00 0.00 0.00 2.69 -0.30 57 0 135 0
30DEC26 39.00 C 0.00 0.00 0.00 2.44 -0.29 57 0 17 0
30DEC26 40.00 C 0.00 0.00 0.00 2.18 -0.31 57 0 161 0
30DEC26 41.00 C 0.00 0.00 0.00 1.98 -0.31 56 0 107 0
30DEC26 42.00 C 0.00 0.00 0.00 1.79 -0.31 56 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 1.65 -0.25 57 0 39 0
30DEC26 44.00 C 0.00 0.00 0.00 1.55 -0.21 57 0 88 0
30DEC26 45.00 C 0.00 0.00 0.00 1.40 -0.21 57 0 103 0
30DEC26 46.00 C 0.00 0.00 0.00 1.27 -0.19 57 0 59 0
30DEC26 47.00 C 0.00 0.00 0.00 1.17 -0.17 57 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 1.06 -0.17 57 0 86 0
30DEC26 49.00 C 0.00 0.00 0.00 0.96 -0.17 57 0 331 0
30DEC26 50.00 C 0.00 0.00 0.00 0.88 -0.14 57 0 1,108 0
30DEC26 52.50 C 0.00 0.00 0.00 0.69 -0.13 57 0 1,221 0
30DEC26 55.00 C 1.22 1.22 1.22 0.55 -0.10 57 22 530 +10
30DEC26 57.50 C 0.00 0.00 0.00 0.43 -0.10 57 0 18 0
30DEC26 60.00 C 0.00 0.00 0.00 0.35 -0.07 57 0 138 0
30DEC26 62.50 C 0.00 0.00 0.00 0.27 -0.07 57 0 15 0
30DEC26 65.00 C 0.00 0.00 0.00 0.22 -0.05 57 0 37 0
30DEC26 67.50 C 0.00 0.00 0.00 0.17 -0.05 57 0 129 0
30DEC26 70.00 C 0.00 0.00 0.00 0.14 -0.03 57 0 50 0
30DEC26 72.50 C 0.00 0.00 0.00 0.11 -0.03 57 0 55 0
30DEC26 75.00 C 0.00 0.00 0.00 0.09 -0.02 57 0 93 0
30MAR27 22.00 C 0.00 0.00 0.00 10.85 -0.54 57 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 10.17 -0.52 57 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.53 -0.53 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 8.84 -0.59 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 8.35 -0.46 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 7.82 -0.43 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 7.31 -0.40 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 6.83 -0.43 56 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 6.39 -0.37 56 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 5.97 -0.35 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 5.57 -0.34 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.19 -0.37 56 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.83 -0.34 56 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 4.51 -0.34 56 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 4.20 -0.33 56 0 25 0
30MAR27 37.00 C 0.00 0.00 0.00 3.89 -0.33 56 0 21 0
30MAR27 38.00 C 0.00 0.00 0.00 3.64 -0.30 55 0 12 0
30MAR27 39.00 C 0.00 0.00 0.00 3.39 -0.30 55 0 1 0
30MAR27 40.00 C 0.00 0.00 0.00 3.15 -0.29 55 0 4 0
30MAR27 41.00 C 0.00 0.00 0.00 2.93 -0.27 55 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 2.74 -0.25 55 0 4 0
30MAR27 43.00 C 0.00 0.00 0.00 2.55 -0.25 55 0 1 0
30MAR27 44.00 C 0.00 0.00 0.00 2.36 -0.26 55 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 2.19 -0.24 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 2.05 -0.21 55 0 90 0
30MAR27 47.00 C 0.00 0.00 0.00 1.91 -0.22 55 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 1.78 -0.21 55 0 16 0
30MAR27 49.00 C 0.00 0.00 0.00 1.64 -0.21 55 0 1 0
30MAR27 50.00 C 0.00 0.00 0.00 1.54 -0.17 55 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.29 -0.17 55 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.08 -0.14 55 0 19 0
30MAR27 57.50 C 0.00 0.00 0.00 0.91 -0.13 55 0 30 0
30MAR27 60.00 C 1.10 1.10 1.10 0.76 -0.11 55 19 59 +19
30MAR27 62.50 C 0.00 0.00 0.00 0.64 -0.10 55 0 188 0
29JUN27 22.00 C 0.00 0.00 0.00 11.45 -0.55 56 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.84 -0.51 56 0 4 0
29JUN27 24.00 C 0.00 0.00 0.00 10.24 -0.50 56 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 9.67 -0.46 56 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 9.10 -0.49 55 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 8.44 -0.64 54 0 13 0
29JUN27 28.00 C 0.00 0.00 0.00 8.01 -0.57 54 0 27 0
29JUN27 29.00 C 0.00 0.00 0.00 7.64 -0.47 55 0 12 0
29JUN27 30.00 C 0.00 0.00 0.00 7.22 -0.45 55 0 6 0
29JUN27 31.00 C 0.00 0.00 0.00 6.82 -0.43 55 0 158 0
29JUN27 32.00 C 0.00 0.00 0.00 6.44 -0.42 55 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 6.09 -0.41 55 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 5.75 -0.46 55 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 5.45 -0.34 55 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 5.16 -0.40 55 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 5.00 -0.35 56 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 4.74 -0.33 56 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 4.49 -0.29 56 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 4.25 -0.30 56 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 4.02 -0.29 56 0 70 0
29JUN27 42.00 C 0.00 0.00 0.00 3.79 -0.29 56 0 30 0
29JUN27 43.00 C 0.00 0.00 0.00 3.57 -0.28 56 0 30 0
29JUN27 44.00 C 0.00 0.00 0.00 3.39 -0.25 56 0 30 0
29JUN27 45.00 C 0.00 0.00 0.00 3.22 -0.25 56 0 30 0
29JUN27 46.00 C 0.00 0.00 0.00 3.04 -0.25 56 0 105 0
29JUN27 47.00 C 0.00 0.00 0.00 2.86 -0.25 56 0 92 0
29JUN27 48.00 C 0.00 0.00 0.00 2.70 -0.24 56 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 2.57 -0.21 56 0 60 0
29JUN27 50.00 C 0.00 0.00 0.00 2.44 -0.21 56 0 27 0
TOTAL CALL 702 19,717 +326
30JUL26 22.00 P 0.00 0.00 0.00 0.02 -0.01 62 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.05 -0.01 63 0 94 0
30JUL26 24.00 P 0.09 0.12 0.09 0.09 -0.02 63 76 99 +40
30JUL26 25.00 P 0.17 0.17 0.17 0.16 -0.02 62 24 171 0
30JUL26 26.00 P 0.00 0.00 0.00 0.28 -0.02 62 0 128 0
30JUL26 27.00 P 0.51 0.51 0.48 0.46 0.00 63 16 203 0
30JUL26 28.00 P 0.46 0.76 0.46 0.68 +0.01 62 42 211 +16
30JUL26 29.00 P 1.03 1.03 0.98 1.01 +0.04 63 67 256 +67
30JUL26 30.00 P 1.23 1.50 1.23 1.41 +0.07 64 83 565 +1
30JUL26 31.00 P 1.90 1.96 1.90 1.87 +0.12 63 31 89 +14
30JUL26 32.00 P 2.00 2.45 2.00 2.44 +0.16 64 34 89 +30
30JUL26 33.00 P 2.54 2.54 2.54 3.09 +0.22 65 30 281 +30
30JUL26 34.00 P 0.00 0.00 0.00 3.60 +0.18 59 0 577 0
30JUL26 35.00 P 0.00 0.00 0.00 4.44 +0.20 62 0 85 0
30JUL26 36.00 P 0.00 0.00 0.00 5.24 +0.23 62 0 361 0
30JUL26 37.00 P 0.00 0.00 0.00 6.25 +0.42 70 0 213 0
30JUL26 38.00 P 0.00 0.00 0.00 7.13 +0.40 70 0 86 0
30JUL26 39.00 P 0.00 0.00 0.00 8.03 +0.31 71 0 193 0
30JUL26 40.00 P 0.00 0.00 0.00 9.01 +0.54 75 0 116 0
30JUL26 41.00 P 0.00 0.00 0.00 9.94 +0.39 76 0 91 0
30JUL26 42.00 P 0.00 0.00 0.00 10.91 +0.57 79 0 37 0
30JUL26 43.00 P 0.00 0.00 0.00 11.92 +0.63 84 0 30 0
30JUL26 44.00 P 0.00 0.00 0.00 12.85 +0.57 82 0 45 0
30JUL26 45.00 P 0.00 0.00 0.00 13.82 +0.54 83 0 40 0
30JUL26 46.00 P 0.00 0.00 0.00 14.85 +0.55 90 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.79 +0.51 87 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 16.84 +0.56 97 0 16 0
30JUL26 49.00 P 0.00 0.00 0.00 17.83 +0.55 99 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 18.81 +0.53 101 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.18 -0.01 62 0 50 0
28AUG26 23.00 P 0.00 0.00 0.00 0.26 -0.03 61 0 39 0
28AUG26 24.00 P 0.00 0.00 0.00 0.39 -0.02 61 0 0 0
28AUG26 25.00 P 0.57 0.57 0.56 0.55 -0.02 60 36 52 +36
28AUG26 26.00 P 0.00 0.00 0.00 0.76 -0.02 60 0 85 0
28AUG26 27.00 P 0.00 0.00 0.00 1.04 0.00 60 0 92 0
28AUG26 28.00 P 0.00 0.00 0.00 1.36 +0.01 60 0 58 0
28AUG26 29.00 P 0.00 0.00 0.00 1.77 +0.06 61 0 149 0
28AUG26 30.00 P 1.72 2.20 1.72 2.26 +0.15 62 11 373 +10
28AUG26 31.00 P 2.69 2.73 2.69 2.73 +0.14 61 17 188 +7
28AUG26 32.00 P 0.00 0.00 0.00 3.36 +0.18 63 0 92 0
28AUG26 33.00 P 3.19 3.20 3.19 3.95 +0.22 63 30 220 -5
28AUG26 34.00 P 3.77 3.77 3.77 4.65 +0.25 64 15 129 +15
28AUG26 35.00 P 0.00 0.00 0.00 5.33 +0.23 64 0 89 0
28AUG26 36.00 P 0.00 0.00 0.00 6.10 +0.37 65 0 433 0
28AUG26 37.00 P 0.00 0.00 0.00 6.91 +0.47 65 0 45 0
28AUG26 38.00 P 0.00 0.00 0.00 7.76 +0.35 67 0 101 0
28AUG26 39.00 P 0.00 0.00 0.00 8.59 +0.35 67 0 93 0
28AUG26 40.00 P 0.00 0.00 0.00 9.42 +0.20 67 0 61 0
28AUG26 41.00 P 0.00 0.00 0.00 10.43 +0.42 71 0 62 0
28AUG26 42.00 P 0.00 0.00 0.00 11.23 +0.33 68 0 45 0
28AUG26 43.00 P 0.00 0.00 0.00 12.18 +0.33 70 0 45 0
28AUG26 44.00 P 0.00 0.00 0.00 13.12 +0.42 71 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 14.13 +0.48 75 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 14.97 +0.33 71 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 16.01 +0.44 76 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 16.93 +0.53 74 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 17.90 +0.57 75 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 18.86 +0.55 75 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.02 0.00 59 0 168 0
29SEP26 16.50 P 0.00 0.00 0.00 0.03 0.00 60 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.04 0.00 60 0 15 0
29SEP26 17.50 P 0.00 0.00 0.00 0.05 -0.01 59 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.06 -0.01 58 0 170 0
29SEP26 18.50 P 0.00 0.00 0.00 0.08 -0.01 58 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.10 -0.02 58 0 10 0
29SEP26 19.50 P 0.00 0.00 0.00 0.13 -0.01 58 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 0.16 -0.02 58 0 104 0
29SEP26 21.00 P 0.00 0.00 0.00 0.25 -0.01 59 0 0 0
29SEP26 22.00 P 0.36 0.36 0.36 0.35 -0.01 58 5 39 +5
29SEP26 23.00 P 0.00 0.00 0.00 0.50 -0.01 58 0 20 0
29SEP26 24.00 P 0.00 0.00 0.00 0.67 -0.02 57 0 54 0
29SEP26 25.00 P 0.90 0.90 0.90 0.90 0.00 58 10 22 +7
29SEP26 26.00 P 0.00 0.00 0.00 1.18 +0.01 58 0 59 0
29SEP26 27.00 P 0.00 0.00 0.00 1.50 +0.03 58 0 17 0
29SEP26 28.00 P 0.00 0.00 0.00 1.89 +0.08 58 0 104 0
29SEP26 29.00 P 2.39 2.40 2.39 2.34 +0.13 59 40 146 +40
29SEP26 30.00 P 0.00 0.00 0.00 2.84 +0.17 60 0 70 0
29SEP26 31.00 P 0.00 0.00 0.00 3.32 +0.13 59 0 90 0
29SEP26 32.00 P 0.00 0.00 0.00 3.91 +0.16 59 0 99 0
29SEP26 33.00 P 0.00 0.00 0.00 4.55 +0.21 60 0 100 0
29SEP26 34.00 P 4.75 4.75 4.75 5.22 +0.23 61 10 83 +10
29SEP26 35.00 P 5.98 5.98 5.98 5.90 +0.22 61 15 856 +15
29SEP26 36.00 P 0.00 0.00 0.00 6.65 +0.18 61 0 95 0
29SEP26 37.00 P 0.00 0.00 0.00 7.41 +0.19 62 0 123 0
29SEP26 38.00 P 0.00 0.00 0.00 8.22 +0.25 63 0 156 0
29SEP26 39.00 P 0.00 0.00 0.00 9.04 +0.31 63 0 237 0
29SEP26 40.00 P 0.00 0.00 0.00 9.90 +0.27 64 0 1,045 -3
29SEP26 41.00 P 0.00 0.00 0.00 10.75 +0.32 65 0 47 0
29SEP26 42.00 P 0.00 0.00 0.00 11.62 +0.36 65 0 17 0
29SEP26 43.00 P 0.00 0.00 0.00 12.51 +0.41 66 0 61 0
29SEP26 44.00 P 0.00 0.00 0.00 13.42 +0.43 66 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 14.35 +0.36 67 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 15.23 +0.34 67 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 16.20 +0.41 68 0 10 0
29SEP26 48.00 P 0.00 0.00 0.00 17.11 +0.39 68 0 47 0
29SEP26 49.00 P 0.00 0.00 0.00 18.17 +0.58 72 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.01 +0.35 69 0 2 0
29SEP26 52.50 P 0.00 0.00 0.00 21.41 +0.46 69 0 29 0
29SEP26 55.00 P 0.00 0.00 0.00 23.84 +0.51 70 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.30 +0.52 72 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 28.76 +0.48 72 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.25 +0.47 75 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 33.81 +0.49 85 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 36.25 +0.47 82 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 38.81 +0.53 92 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 41.28 +0.50 92 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 43.81 +0.53 98 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 46.29 +0.51 99 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 48.73 +0.45 94 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 51.34 +0.56 109 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 53.84 +0.56 112 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 56.39 +0.61 118 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 58.89 +0.61 121 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.61 +0.06 59 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 0.80 +0.04 59 0 0 0
29OCT26 24.00 P 0.82 0.82 0.82 1.02 +0.08 58 2 2 +2
29OCT26 25.00 P 0.00 0.00 0.00 1.30 +0.11 58 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 1.61 +0.14 58 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 1.96 +0.14 58 0 5 0
29OCT26 28.00 P 0.00 0.00 0.00 2.35 +0.15 58 0 0 0
29OCT26 29.00 P 2.54 2.54 2.54 2.78 +0.15 58 1 1 +1
29OCT26 30.00 P 0.00 0.00 0.00 3.28 +0.17 58 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 3.98 +0.35 61 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 4.57 +0.39 61 0 0 0
29OCT26 33.00 P 5.07 5.07 5.07 5.01 +0.25 59 15 45 +15
29OCT26 34.00 P 0.00 0.00 0.00 5.67 +0.26 59 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 6.39 +0.29 60 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 7.15 +0.24 61 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 7.89 +0.23 61 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 8.66 +0.40 62 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 9.46 +0.39 62 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 10.31 +0.42 63 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 11.11 +0.36 63 0 0 0
30DEC26 22.00 P 0.94 0.94 0.94 1.05 0.00 56 5 273 -3
30DEC26 23.00 P 0.00 0.00 0.00 1.32 +0.01 56 0 27 0
30DEC26 24.00 P 0.00 0.00 0.00 1.60 0.00 56 0 0 0
30DEC26 25.00 P 1.92 1.94 1.85 1.95 +0.02 56 495 552 +495
30DEC26 26.00 P 0.00 0.00 0.00 2.30 +0.02 55 0 21 0
30DEC26 27.00 P 0.00 0.00 0.00 2.72 +0.03 55 0 4 0
30DEC26 28.00 P 0.00 0.00 0.00 3.15 +0.03 55 0 64 0
30DEC26 29.00 P 0.00 0.00 0.00 3.64 +0.06 55 0 30 0
30DEC26 30.00 P 0.00 0.00 0.00 4.17 +0.08 55 0 75 0
30DEC26 31.00 P 0.00 0.00 0.00 4.74 +0.15 55 0 65 0
30DEC26 32.00 P 0.00 0.00 0.00 5.34 +0.16 55 0 24 0
30DEC26 33.00 P 0.00 0.00 0.00 5.98 +0.20 56 0 17 0
30DEC26 34.00 P 0.00 0.00 0.00 6.65 +0.22 56 0 176 0
30DEC26 35.00 P 0.00 0.00 0.00 7.14 +0.12 54 0 94 0
30DEC26 36.00 P 0.00 0.00 0.00 8.07 +0.28 57 0 37 0
30DEC26 37.00 P 0.00 0.00 0.00 8.81 +0.28 57 0 15 0
30DEC26 38.00 P 0.00 0.00 0.00 9.57 +0.28 57 0 30 0
30DEC26 39.00 P 0.00 0.00 0.00 10.39 +0.26 58 0 122 0
30DEC26 40.00 P 0.00 0.00 0.00 11.14 +0.35 57 0 106 0
30DEC26 41.00 P 0.00 0.00 0.00 12.00 +0.41 58 0 42 0
30DEC26 42.00 P 0.00 0.00 0.00 12.84 +0.37 58 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 13.68 +0.30 59 0 18 0
30DEC26 44.00 P 0.00 0.00 0.00 14.51 +0.29 58 0 23 0
30DEC26 45.00 P 0.00 0.00 0.00 15.39 +0.44 59 0 9 0
30DEC26 46.00 P 0.00 0.00 0.00 16.26 +0.34 59 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 17.15 +0.41 59 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 18.04 +0.41 59 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.93 +0.36 59 0 301 0
30DEC26 50.00 P 0.00 0.00 0.00 19.84 +0.38 59 0 992 0
30DEC26 52.50 P 0.00 0.00 0.00 22.14 +0.37 59 0 1,181 0
30DEC26 55.00 P 0.00 0.00 0.00 24.51 +0.41 61 0 490 0
30DEC26 57.50 P 0.00 0.00 0.00 26.88 +0.55 61 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.26 +0.55 62 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.65 +0.55 62 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 34.05 +0.50 61 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 36.47 +0.51 61 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 38.91 +0.54 62 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 41.33 +0.48 61 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 43.85 +0.55 65 0 0 0
30MAR27 22.00 P 1.43 1.50 1.43 1.54 +0.01 54 45 86 +45
30MAR27 23.00 P 0.00 0.00 0.00 1.83 +0.01 54 0 28 0
30MAR27 24.00 P 0.00 0.00 0.00 2.19 +0.02 54 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 2.55 +0.02 53 0 94 0
30MAR27 26.00 P 0.00 0.00 0.00 2.96 +0.04 53 0 62 0
30MAR27 27.00 P 0.00 0.00 0.00 3.40 +0.04 53 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 3.85 +0.03 53 0 12 0
30MAR27 29.00 P 0.00 0.00 0.00 4.36 +0.06 53 0 15 0
30MAR27 30.00 P 0.00 0.00 0.00 4.94 +0.12 54 0 38 0
30MAR27 31.00 P 0.00 0.00 0.00 5.53 +0.17 54 0 46 0
30MAR27 32.00 P 0.00 0.00 0.00 6.08 +0.08 53 0 19 0
30MAR27 33.00 P 0.00 0.00 0.00 6.71 +0.09 53 0 15 0
30MAR27 34.00 P 0.00 0.00 0.00 7.43 +0.15 54 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 8.07 +0.17 54 0 1 0
30MAR27 36.00 P 0.00 0.00 0.00 8.82 +0.26 54 0 50 0
30MAR27 37.00 P 0.00 0.00 0.00 9.55 +0.32 55 0 37 0
30MAR27 38.00 P 0.00 0.00 0.00 10.26 +0.23 54 0 17 0
30MAR27 39.00 P 0.00 0.00 0.00 11.02 +0.24 55 0 3 0
30MAR27 40.00 P 0.00 0.00 0.00 11.84 +0.28 55 0 1 0
30MAR27 41.00 P 0.00 0.00 0.00 12.60 +0.26 55 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 13.41 +0.32 55 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 14.23 +0.37 55 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 15.12 +0.39 56 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 15.97 +0.36 56 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 16.76 +0.30 56 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 17.69 +0.37 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.56 +0.46 57 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.43 +0.43 57 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 20.33 +0.47 57 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.59 +0.47 57 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.87 +0.53 58 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 27.19 +0.60 58 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.53 +0.50 58 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.89 +0.56 58 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 2.24 +0.02 56 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 2.63 +0.10 56 0 20 0
29JUN27 24.00 P 0.00 0.00 0.00 2.97 +0.07 56 0 70 0
29JUN27 25.00 P 0.00 0.00 0.00 3.39 +0.03 56 0 187 0
29JUN27 26.00 P 0.00 0.00 0.00 3.88 +0.06 56 0 295 0
29JUN27 27.00 P 0.00 0.00 0.00 4.42 +0.11 57 0 127 0
29JUN27 28.00 P 0.00 0.00 0.00 4.83 +0.16 56 0 5 0
29JUN27 29.00 P 0.00 0.00 0.00 5.47 +0.16 56 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.04 +0.18 57 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 6.53 +0.11 56 0 1 0
29JUN27 32.00 P 0.00 0.00 0.00 7.13 +0.12 56 0 30 0
29JUN27 33.00 P 0.00 0.00 0.00 7.80 +0.18 56 0 25 0
29JUN27 34.00 P 0.00 0.00 0.00 8.41 +0.16 56 0 15 0
29JUN27 35.00 P 0.00 0.00 0.00 9.09 +0.19 56 0 35 0
29JUN27 36.00 P 0.00 0.00 0.00 9.83 +0.13 56 0 128 0
29JUN27 37.00 P 0.00 0.00 0.00 10.47 +0.17 56 0 63 0
29JUN27 38.00 P 0.00 0.00 0.00 11.20 +0.18 56 0 108 0
29JUN27 39.00 P 0.00 0.00 0.00 11.95 +0.27 56 0 45 0
29JUN27 40.00 P 0.00 0.00 0.00 12.71 +0.30 56 0 28 0
29JUN27 41.00 P 0.00 0.00 0.00 13.50 +0.32 56 0 30 0
29JUN27 42.00 P 0.00 0.00 0.00 14.28 +0.33 57 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 15.07 +0.33 57 0 15 0
29JUN27 44.00 P 0.00 0.00 0.00 15.88 +0.34 57 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 16.70 +0.36 57 0 44 0
29JUN27 46.00 P 0.00 0.00 0.00 17.54 +0.46 57 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 18.34 +0.37 57 0 30 0
29JUN27 48.00 P 0.00 0.00 0.00 19.22 +0.40 57 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 20.04 +0.38 57 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 21.00 +0.49 58 0 0 0
TOTAL PUT 1,155 17,449 +890
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$ 6.42
30JUL26 4.40 C 0.00 0.00 0.00 2.03 +0.08 58 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 1.93 +0.08 54 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 1.82 +0.04 0 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.72 +0.04 0 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.62 +0.02 0 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.55 +0.08 65 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.46 +0.06 66 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.23 +0.06 64 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.03 +0.05 66 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.82 +0.03 62 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.66 +0.03 64 0 95 0
30JUL26 6.25 C 0.00 0.00 0.00 0.50 +0.01 62 0 207 0
30JUL26 6.50 C 0.00 0.00 0.00 0.40 +0.02 65 0 167 0
30JUL26 6.75 C 0.00 0.00 0.00 0.30 +0.02 65 0 70 0
30JUL26 7.00 C 0.00 0.00 0.00 0.22 +0.01 65 0 73 0
30JUL26 7.25 C 0.19 0.19 0.19 0.16 +0.01 65 1 157 +1
30JUL26 7.50 C 0.00 0.00 0.00 0.11 0.00 64 0 146 0
30JUL26 7.75 C 0.00 0.00 0.00 0.08 +0.01 65 0 109 0
30JUL26 8.00 C 0.00 0.00 0.00 0.06 +0.01 67 0 252 0
30JUL26 8.25 C 0.07 0.07 0.07 0.04 0.00 66 3 130 0
30JUL26 8.50 C 0.00 0.00 0.00 0.03 0.00 68 0 43 0
30JUL26 8.75 C 0.00 0.00 0.00 0.02 0.00 67 0 181 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 64 0 63 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 69 0 186 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 73 0 160 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 77 0 133 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 80 0 188 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 88 0 297 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 95 0 216 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 101 0 34 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 107 0 117 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 113 0 40 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 119 0 80 0
28AUG26 4.40 C 0.00 0.00 0.00 2.05 +0.06 52 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 1.96 +0.04 55 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 1.86 +0.03 52 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.78 +0.04 57 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.69 +0.06 57 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.60 +0.03 56 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.52 +0.03 58 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.34 +0.04 62 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.15 +0.03 61 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.01 +0.05 65 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.86 +0.07 65 0 20 0
28AUG26 6.25 C 0.00 0.00 0.00 0.70 +0.01 62 0 15 0
28AUG26 6.50 C 0.00 0.00 0.00 0.59 +0.01 62 0 15 0
28AUG26 6.75 C 0.00 0.00 0.00 0.50 +0.01 64 0 24 0
28AUG26 7.00 C 0.00 0.00 0.00 0.41 +0.01 63 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.34 +0.01 64 0 27 0
28AUG26 7.50 C 0.00 0.00 0.00 0.27 0.00 63 0 70 0
28AUG26 7.75 C 0.00 0.00 0.00 0.22 0.00 63 0 43 0
28AUG26 8.00 C 0.00 0.00 0.00 0.18 0.00 64 0 46 0
28AUG26 8.25 C 0.00 0.00 0.00 0.14 0.00 63 0 53 0
28AUG26 8.50 C 0.00 0.00 0.00 0.11 0.00 63 0 78 0
28AUG26 8.75 C 0.00 0.00 0.00 0.09 0.00 63 0 158 0
28AUG26 9.00 C 0.00 0.00 0.00 0.07 0.00 63 0 119 0
28AUG26 9.25 C 0.00 0.00 0.00 0.06 0.00 64 0 141 0
28AUG26 9.50 C 0.00 0.00 0.00 0.05 0.00 65 0 17 0
28AUG26 9.75 C 0.00 0.00 0.00 0.04 0.00 65 0 16 0
28AUG26 10.00 C 0.00 0.00 0.00 0.03 0.00 64 0 35 0
28AUG26 10.50 C 0.00 0.00 0.00 0.02 0.00 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 68 0 31 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 72 0 110 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 76 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
29SEP26 4.40 C 0.00 0.00 0.00 2.13 +0.05 63 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 2.01 +0.05 55 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 1.93 +0.04 57 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.84 +0.04 56 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.76 +0.03 56 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.68 +0.04 57 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.60 0.00 56 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.44 +0.05 60 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.27 +0.04 60 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.11 +0.05 60 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.99 +0.05 62 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.84 +0.02 60 0 2 0
29SEP26 6.50 C 0.00 0.00 0.00 0.73 -0.01 60 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.63 0.00 60 0 2 0
29SEP26 7.00 C 0.00 0.00 0.00 0.54 0.00 60 0 19 0
29SEP26 7.25 C 0.00 0.00 0.00 0.47 0.00 61 0 15 0
29SEP26 7.50 C 0.00 0.00 0.00 0.40 0.00 61 0 30 0
29SEP26 7.75 C 0.00 0.00 0.00 0.34 0.00 61 0 15 0
29SEP26 8.00 C 0.00 0.00 0.00 0.29 0.00 61 0 40 0
29SEP26 8.25 C 0.00 0.00 0.00 0.24 -0.01 60 0 581 0
29SEP26 8.50 C 0.00 0.00 0.00 0.20 -0.01 60 0 1,077 0
29SEP26 8.75 C 0.00 0.00 0.00 0.17 -0.01 60 0 300 0
29SEP26 9.00 C 0.00 0.00 0.00 0.14 -0.01 60 0 2,300 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 -0.01 60 0 215 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.01 60 0 43 0
29SEP26 9.75 C 0.00 0.00 0.00 0.09 0.00 61 0 25 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 -0.01 60 0 47 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 -0.01 61 0 46 0
29SEP26 11.00 C 0.00 0.00 0.00 0.04 0.00 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 78 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 82 0 35 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 84 0 30 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 93 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 0.00 100 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 105 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 2.07 +0.04 57 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 1.99 +0.05 57 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.91 +0.05 57 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.83 +0.05 57 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.76 +0.03 57 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.69 +0.02 58 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.50 +0.01 56 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.37 +0.04 59 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.22 +0.05 59 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.08 +0.04 59 0 15 0
29OCT26 6.25 C 0.00 0.00 0.00 0.96 +0.04 59 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.85 +0.03 59 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.73 0.00 58 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.65 +0.01 59 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.57 +0.01 59 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.50 +0.01 59 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.44 +0.02 59 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.38 +0.01 59 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.33 +0.01 59 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.28 0.00 58 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 2.26 +0.04 57 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 2.19 +0.05 57 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 2.11 +0.04 57 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.04 +0.05 57 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.98 +0.06 58 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.90 +0.05 57 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.83 +0.05 57 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.66 +0.04 56 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.55 +0.08 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.37 +0.01 56 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.23 +0.03 56 0 45 0
30DEC26 6.25 C 0.00 0.00 0.00 1.12 +0.02 56 0 15 0
30DEC26 6.50 C 0.00 0.00 0.00 1.04 +0.06 58 0 21 0
30DEC26 6.75 C 0.00 0.00 0.00 0.92 +0.03 57 0 45 0
30DEC26 7.00 C 0.00 0.00 0.00 0.84 +0.03 57 0 45 0
30DEC26 7.25 C 0.00 0.00 0.00 0.75 +0.02 57 0 54 0
30DEC26 7.50 C 0.00 0.00 0.00 0.69 +0.03 58 0 84 0
30DEC26 7.75 C 0.00 0.00 0.00 0.62 +0.03 58 0 60 0
30DEC26 8.00 C 0.00 0.00 0.00 0.55 +0.02 57 0 97 0
30DEC26 8.25 C 0.00 0.00 0.00 0.50 +0.03 58 0 45 0
30DEC26 8.50 C 0.00 0.00 0.00 0.44 +0.02 57 0 92 0
30DEC26 8.75 C 0.00 0.00 0.00 0.40 +0.02 57 0 47 0
30DEC26 9.00 C 0.00 0.00 0.00 0.36 +0.02 57 0 91 0
30DEC26 9.25 C 0.00 0.00 0.00 0.32 +0.02 57 0 60 0
30DEC26 9.50 C 0.00 0.00 0.00 0.28 +0.01 57 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 0.25 +0.01 57 0 30 0
30DEC26 10.00 C 0.00 0.00 0.00 0.23 +0.01 57 0 32 0
30DEC26 10.50 C 0.22 0.22 0.22 0.18 +0.01 57 13 22 +13
30DEC26 11.00 C 0.00 0.00 0.00 0.15 +0.01 57 0 57 0
30DEC26 11.50 C 0.00 0.00 0.00 0.12 +0.01 57 0 75 0
30DEC26 12.00 C 0.00 0.00 0.00 0.10 +0.01 58 0 9 0
30DEC26 12.50 C 0.00 0.00 0.00 0.08 +0.01 58 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 56 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 68 0 10 0
30MAR27 4.40 C 0.00 0.00 0.00 2.43 +0.02 58 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 2.36 +0.02 58 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 2.29 +0.02 58 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.22 +0.02 58 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.16 +0.05 58 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.09 +0.02 57 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.03 +0.05 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.88 +0.05 57 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.73 +0.01 57 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.62 +0.03 58 0 0 0
30MAR27 6.00 C 1.57 1.57 1.57 1.47 +0.01 56 1 1 +1
30MAR27 6.25 C 0.00 0.00 0.00 1.36 +0.01 56 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.25 +0.01 56 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.15 0.00 56 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.06 0.00 56 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.99 +0.01 56 0 0 0
30MAR27 7.50 C 0.94 0.94 0.94 0.92 +0.02 57 1 1 +1
30MAR27 7.75 C 0.00 0.00 0.00 0.85 +0.02 57 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.78 +0.02 57 0 20 0
30MAR27 8.25 C 0.00 0.00 0.00 0.72 +0.01 57 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.66 0.00 56 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.61 0.00 57 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.56 0.00 56 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.51 -0.01 56 0 1 0
30MAR27 9.50 C 0.00 0.00 0.00 0.47 -0.01 56 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.44 0.00 56 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 0.40 0.00 56 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.34 0.00 56 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 0.29 0.00 56 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.25 0.00 56 0 15 0
30MAR27 12.00 C 0.00 0.00 0.00 0.21 0.00 56 0 16 0
30MAR27 12.50 C 0.00 0.00 0.00 0.18 0.00 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.15 -0.01 56 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 0.11 -0.01 56 0 0 0
30MAR27 14.50 C 0.17 0.17 0.15 0.10 0.00 57 16 50 +15
29JUN27 4.40 C 0.00 0.00 0.00 2.57 +0.06 58 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 2.50 +0.05 58 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 2.44 +0.05 58 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.37 +0.02 57 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.30 +0.04 57 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.24 +0.02 57 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.18 +0.04 57 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.05 +0.05 57 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.91 +0.02 56 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.78 +0.01 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.66 0.00 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.56 +0.03 56 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.47 +0.04 57 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.39 +0.05 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.28 +0.03 56 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.20 +0.04 56 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.14 +0.06 57 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.06 +0.03 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.99 +0.03 57 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.92 +0.02 56 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.86 +0.02 56 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.82 +0.03 57 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.77 +0.03 57 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.72 +0.03 57 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.67 +0.03 57 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.63 +0.03 57 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.59 +0.03 57 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.52 +0.03 57 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.46 +0.03 57 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.40 +0.02 56 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.35 +0.01 56 0 16 0
29JUN27 12.50 C 0.00 0.00 0.00 0.31 +0.01 56 0 31 0
TOTAL CALL 35 11,577 +31
30JUL26 4.40 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 -0.01 60 0 16 0
30JUL26 4.90 P 0.00 0.00 0.00 0.02 -0.01 65 0 32 0
30JUL26 5.00 P 0.00 0.00 0.00 0.03 -0.01 66 0 181 0
30JUL26 5.25 P 0.00 0.00 0.00 0.05 -0.01 64 0 77 0
30JUL26 5.50 P 0.07 0.07 0.07 0.08 -0.02 61 5 375 0
30JUL26 5.75 P 0.12 0.12 0.12 0.14 -0.02 62 5 131 0
30JUL26 6.00 P 0.18 0.19 0.18 0.22 -0.03 63 65 327 0
30JUL26 6.25 P 0.30 0.30 0.30 0.32 -0.04 62 50 106 -11
30JUL26 6.50 P 0.00 0.00 0.00 0.45 -0.05 62 0 229 0
30JUL26 6.75 P 0.00 0.00 0.00 0.62 -0.06 65 0 51 0
30JUL26 7.00 P 0.00 0.00 0.00 0.79 -0.05 65 0 85 0
30JUL26 7.25 P 0.00 0.00 0.00 0.99 -0.07 67 0 136 0
30JUL26 7.50 P 0.00 0.00 0.00 1.20 -0.05 69 0 111 0
30JUL26 7.75 P 0.00 0.00 0.00 1.43 -0.05 73 0 222 0
30JUL26 8.00 P 0.00 0.00 0.00 1.66 -0.05 75 0 232 0
30JUL26 8.25 P 0.00 0.00 0.00 1.88 -0.07 73 0 155 0
30JUL26 8.50 P 0.00 0.00 0.00 2.13 -0.05 80 0 156 0
30JUL26 8.75 P 0.00 0.00 0.00 2.36 -0.06 78 0 16 0
30JUL26 9.00 P 0.00 0.00 0.00 2.59 -0.08 72 0 2 0
30JUL26 9.25 P 0.00 0.00 0.00 2.86 -0.04 89 0 2 0
30JUL26 9.50 P 0.00 0.00 0.00 3.10 -0.05 88 0 3 0
30JUL26 9.75 P 0.00 0.00 0.00 3.34 -0.06 85 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.58 -0.07 0 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 4.11 -0.06 111 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 4.59 -0.08 105 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 5.08 -0.09 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.59 -0.08 119 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 6.08 -0.09 0 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.60 -0.07 141 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 0.03 -0.01 63 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 0.04 -0.01 63 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 0.05 -0.01 64 0 10 0
28AUG26 4.70 P 0.00 0.00 0.00 0.06 -0.01 63 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.07 -0.02 63 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.09 -0.01 64 0 16 0
28AUG26 5.00 P 0.00 0.00 0.00 0.10 -0.02 62 0 15 0
28AUG26 5.25 P 0.00 0.00 0.00 0.15 -0.02 62 0 15 0
28AUG26 5.50 P 0.00 0.00 0.00 0.21 -0.03 62 0 31 0
28AUG26 5.75 P 0.00 0.00 0.00 0.29 -0.03 61 0 49 0
28AUG26 6.00 P 0.37 0.37 0.37 0.38 -0.04 60 1 137 -1
28AUG26 6.25 P 0.00 0.00 0.00 0.51 -0.04 62 0 32 0
28AUG26 6.50 P 0.00 0.00 0.00 0.64 -0.05 62 0 31 0
28AUG26 6.75 P 0.00 0.00 0.00 0.79 -0.07 62 0 16 0
28AUG26 7.00 P 0.00 0.00 0.00 0.96 -0.08 63 0 26 0
28AUG26 7.25 P 0.00 0.00 0.00 1.16 -0.03 66 0 5 0
28AUG26 7.50 P 1.30 1.30 1.30 1.36 -0.03 67 3 42 0
28AUG26 7.75 P 0.00 0.00 0.00 1.56 -0.04 68 0 48 0
28AUG26 8.00 P 0.00 0.00 0.00 1.76 -0.05 67 0 60 0
28AUG26 8.25 P 0.00 0.00 0.00 2.00 -0.03 71 0 65 0
28AUG26 8.50 P 0.00 0.00 0.00 2.23 -0.03 74 0 45 0
28AUG26 8.75 P 0.00 0.00 0.00 2.45 -0.04 73 0 45 0
28AUG26 9.00 P 0.00 0.00 0.00 2.68 -0.05 74 0 11 0
28AUG26 9.25 P 0.00 0.00 0.00 2.91 -0.05 74 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 3.14 -0.07 74 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 3.39 -0.04 78 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 3.62 -0.05 75 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 4.11 -0.07 79 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 4.60 -0.08 80 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 5.09 -0.09 80 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.61 -0.07 95 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 6.10 -0.08 96 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.61 -0.07 104 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 0.07 -0.01 61 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.08 -0.02 60 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.10 -0.01 61 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.11 -0.02 60 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.13 -0.02 60 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.15 -0.02 60 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.17 -0.02 60 0 4 0
29SEP26 5.25 P 0.00 0.00 0.00 0.23 -0.03 59 0 50 0
29SEP26 5.50 P 0.00 0.00 0.00 0.30 -0.04 58 0 45 0
29SEP26 5.75 P 0.00 0.00 0.00 0.39 -0.04 59 0 16 0
29SEP26 6.00 P 0.00 0.00 0.00 0.50 -0.04 59 0 18 0
29SEP26 6.25 P 0.00 0.00 0.00 0.62 -0.05 59 0 63 0
29SEP26 6.50 P 0.00 0.00 0.00 0.76 -0.04 59 0 70 0
29SEP26 6.75 P 0.00 0.00 0.00 0.91 -0.05 60 0 63 0
29SEP26 7.00 P 0.00 0.00 0.00 1.08 -0.04 60 0 92 0
29SEP26 7.25 P 0.00 0.00 0.00 1.25 -0.05 60 0 150 0
29SEP26 7.50 P 0.00 0.00 0.00 1.47 -0.02 63 0 227 0
29SEP26 7.75 P 0.00 0.00 0.00 1.66 -0.03 64 0 73 0
29SEP26 8.00 P 0.00 0.00 0.00 1.84 -0.05 62 0 117 0
29SEP26 8.25 P 0.00 0.00 0.00 2.07 -0.03 65 0 2,647 0
29SEP26 8.50 P 0.00 0.00 0.00 2.27 -0.04 64 0 1,054 0
29SEP26 8.75 P 0.00 0.00 0.00 2.49 -0.06 64 0 415 0
29SEP26 9.00 P 0.00 0.00 0.00 2.72 -0.07 65 0 206 0
29SEP26 9.25 P 0.00 0.00 0.00 2.95 -0.06 66 0 220 0
29SEP26 9.50 P 0.00 0.00 0.00 3.20 -0.05 69 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 3.43 -0.05 70 0 16 0
29SEP26 10.00 P 0.00 0.00 0.00 3.67 -0.04 71 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 4.11 -0.08 65 0 33 0
29SEP26 11.00 P 0.00 0.00 0.00 4.62 -0.06 72 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 5.09 -0.09 67 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.61 -0.07 78 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 6.11 -0.07 82 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 6.61 -0.07 86 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 7.11 -0.04 89 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.60 -0.05 90 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 8.10 -0.05 93 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.60 -0.05 96 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 9.08 -0.07 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.58 -0.07 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 10.11 -0.04 109 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 10.59 -0.06 103 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 11.11 -0.04 114 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 11.60 -0.05 113 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 12.08 -0.07 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 12.60 -0.05 118 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 13.08 -0.07 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 13.60 -0.05 122 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 14.60 -0.05 127 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 15.60 -0.05 131 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 16.58 -0.07 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 17.60 -0.05 139 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.12 -0.01 58 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.14 -0.01 59 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.16 -0.01 59 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.18 -0.01 58 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.21 -0.02 59 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.23 -0.02 58 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.30 -0.02 58 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.38 -0.04 58 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.48 -0.04 58 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.59 -0.03 58 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.72 -0.03 58 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.84 -0.05 57 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.99 -0.06 57 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.18 -0.04 59 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 1.35 -0.04 60 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.54 -0.03 60 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.74 -0.02 61 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.93 -0.06 61 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 2.14 -0.05 62 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.35 -0.06 63 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.18 -0.01 57 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.21 -0.01 58 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 -0.01 57 0 5 0
30DEC26 4.70 P 0.00 0.00 0.00 0.25 -0.02 57 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.28 -0.02 57 0 15 0
30DEC26 4.90 P 0.00 0.00 0.00 0.31 -0.02 57 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 -0.01 58 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.43 -0.01 57 0 18 0
30DEC26 5.50 P 0.00 0.00 0.00 0.52 -0.03 57 0 15 0
30DEC26 5.75 P 0.00 0.00 0.00 0.63 -0.02 57 0 46 0
30DEC26 6.00 P 0.00 0.00 0.00 0.74 -0.03 56 0 32 0
30DEC26 6.25 P 0.00 0.00 0.00 0.86 -0.04 56 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 1.00 -0.04 56 0 30 0
30DEC26 6.75 P 0.00 0.00 0.00 1.15 -0.04 56 0 15 0
30DEC26 7.00 P 0.00 0.00 0.00 1.31 -0.04 56 0 86 0
30DEC26 7.25 P 0.00 0.00 0.00 1.50 -0.04 57 0 30 0
30DEC26 7.50 P 0.00 0.00 0.00 1.67 -0.04 57 0 34 0
30DEC26 7.75 P 0.00 0.00 0.00 1.87 -0.05 58 0 16 0
30DEC26 8.00 P 0.00 0.00 0.00 2.06 -0.03 59 0 326 0
30DEC26 8.25 P 0.00 0.00 0.00 2.26 -0.02 59 0 67 0
30DEC26 8.50 P 0.00 0.00 0.00 2.46 -0.03 59 0 381 0
30DEC26 8.75 P 0.00 0.00 0.00 2.67 -0.04 60 0 135 0
30DEC26 9.00 P 0.00 0.00 0.00 2.88 -0.05 60 0 56 0
30DEC26 9.25 P 0.00 0.00 0.00 3.10 -0.04 60 0 85 0
30DEC26 9.50 P 0.00 0.00 0.00 3.31 -0.05 60 0 2 0
30DEC26 9.75 P 0.00 0.00 0.00 3.53 -0.05 60 0 6 0
30DEC26 10.00 P 0.00 0.00 0.00 3.75 -0.06 60 0 45 0
30DEC26 10.50 P 0.00 0.00 0.00 4.21 -0.03 61 0 17 0
30DEC26 11.00 P 0.00 0.00 0.00 4.68 -0.05 61 0 27 0
30DEC26 11.50 P 0.00 0.00 0.00 5.15 -0.06 61 0 6 0
30DEC26 12.00 P 0.00 0.00 0.00 5.63 -0.06 62 0 8 0
30DEC26 12.50 P 0.00 0.00 0.00 6.12 -0.06 63 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 6.61 -0.07 65 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 7.11 -0.06 67 0 3 0
30DEC26 14.00 P 0.00 0.00 0.00 7.61 -0.06 70 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 8.11 -0.06 73 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 8.61 -0.06 75 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 9.11 -0.06 77 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.61 -0.06 80 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 10.11 -0.06 82 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 10.61 -0.06 84 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 11.11 -0.06 86 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 11.60 -0.07 85 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 12.11 -0.06 90 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 12.61 -0.06 92 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 13.11 -0.06 93 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 13.61 -0.06 95 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 14.61 -0.06 99 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 15.61 -0.06 102 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 0.29 -0.03 56 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 0.32 -0.03 56 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.35 -0.03 56 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.38 -0.03 56 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.42 -0.03 57 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.45 -0.02 56 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.49 -0.02 56 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.59 -0.02 57 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.69 -0.03 56 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.80 -0.03 56 0 14 0
30MAR27 6.00 P 0.00 0.00 0.00 0.92 -0.03 55 0 16 0
30MAR27 6.25 P 0.00 0.00 0.00 1.05 -0.04 55 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.19 -0.04 55 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.34 -0.04 55 0 15 0
30MAR27 7.00 P 0.00 0.00 0.00 1.51 -0.03 56 0 2 0
30MAR27 7.25 P 0.00 0.00 0.00 1.70 -0.01 57 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.86 -0.02 57 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 2.04 -0.03 57 0 16 0
30MAR27 8.00 P 0.00 0.00 0.00 2.23 -0.02 57 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 2.42 -0.02 57 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.62 -0.02 58 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.81 -0.02 57 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 3.02 -0.02 58 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 3.23 -0.04 58 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.43 -0.06 58 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.64 -0.02 57 0 1 0
30MAR27 10.00 P 0.00 0.00 0.00 3.86 -0.05 58 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 4.30 -0.03 58 0 6 0
30MAR27 11.00 P 0.00 0.00 0.00 4.75 -0.03 58 0 2 0
30MAR27 11.50 P 0.00 0.00 0.00 5.22 -0.02 59 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.67 -0.07 57 0 4 0
30MAR27 12.50 P 0.00 0.00 0.00 6.16 -0.05 59 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.64 -0.05 60 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.12 -0.07 60 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.61 -0.07 61 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.11 -0.07 63 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.41 0.00 57 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.44 -0.01 57 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.47 -0.01 57 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.51 -0.01 57 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.54 -0.02 56 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.56 -0.04 55 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.61 -0.01 56 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.70 -0.04 55 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.81 -0.03 55 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.92 -0.03 54 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.08 0.00 56 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.20 -0.04 55 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.35 -0.02 55 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.50 -0.02 55 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.64 -0.06 54 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.82 -0.04 55 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.98 -0.06 55 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.18 -0.02 56 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.37 -0.02 56 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.55 -0.03 56 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.74 -0.05 56 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.94 -0.02 56 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 3.13 -0.03 56 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.34 -0.05 56 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.55 -0.02 56 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.76 -0.04 57 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.96 -0.05 56 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 4.39 -0.03 56 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 4.83 -0.03 56 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 5.29 -0.03 57 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 5.73 -0.06 56 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 6.21 -0.05 57 0 0 0
TOTAL PUT 129 10,604 -12
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$ 6.65
30JUL26 4.70 C 0.00 0.00 0.00 1.96 +0.14 50 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.86 +0.14 46 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.76 +0.14 42 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.66 +0.14 37 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.41 +0.15 0 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.16 +0.14 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.91 +0.13 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.67 +0.13 24 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 0.44 +0.11 23 0 30 0
30JUL26 6.50 C 0.00 0.00 0.00 0.24 +0.07 21 0 0 0
30JUL26 6.75 C 0.10 0.10 0.10 0.12 +0.04 23 30 31 +30
30JUL26 7.00 C 0.03 0.03 0.03 0.05 +0.02 23 1 114 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 +0.01 25 0 62 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 27 0 142 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 33 0 41 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 44 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 63 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.98 +0.15 47 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.88 +0.16 44 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.79 +0.17 47 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.69 +0.17 44 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.44 +0.18 38 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.20 +0.16 35 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.93 +0.12 20 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.71 +0.12 23 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 0.50 +0.10 23 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 0.32 +0.07 22 0 0 0
28AUG26 6.75 C 0.19 0.19 0.19 0.20 +0.05 23 50 50 0
28AUG26 7.00 C 0.00 0.00 0.00 0.12 +0.04 23 0 5 0
28AUG26 7.25 C 0.00 0.00 0.00 0.06 +0.02 23 0 1 0
28AUG26 7.50 C 0.00 0.00 0.00 0.03 +0.01 23 0 62 0
28AUG26 7.75 C 0.00 0.00 0.00 0.02 +0.01 25 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 26 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 1.99 +0.16 49 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.89 +0.17 46 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.79 +0.17 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.69 +0.17 41 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 1.44 +0.16 35 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 1.20 +0.16 32 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.94 +0.13 23 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.71 +0.12 22 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.50 +0.10 21 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.35 +0.08 23 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.22 +0.06 23 0 16 0
29SEP26 7.00 C 0.14 0.14 0.14 0.13 +0.04 22 4 4 +4
29SEP26 7.25 C 0.00 0.00 0.00 0.07 +0.02 22 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 23 0 3 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 28 0 152 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 31 0 150 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 33 0 8 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 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 1.99 +0.16 45 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 1.89 +0.16 42 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.79 +0.16 40 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.69 +0.16 38 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.44 +0.15 32 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.20 +0.16 30 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.94 +0.13 21 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.71 +0.12 20 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.51 +0.10 20 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.36 +0.07 22 0 1 0
29OCT26 6.75 C 0.00 0.00 0.00 0.25 +0.06 22 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.16 +0.04 22 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.10 +0.03 22 0 2 0
29OCT26 7.50 C 0.00 0.00 0.00 0.06 +0.02 22 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.04 +0.01 23 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.02 0.00 22 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
30DEC26 4.70 C 0.00 0.00 0.00 1.99 +0.16 39 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 1.89 +0.16 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 1.79 +0.16 35 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 1.69 +0.15 33 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 1.44 +0.14 28 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.20 +0.16 25 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.94 +0.12 19 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.71 +0.11 18 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.54 +0.07 20 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.41 +0.08 21 0 3 0
30DEC26 6.75 C 0.00 0.00 0.00 0.29 +0.06 20 0 50 0
30DEC26 7.00 C 0.21 0.21 0.21 0.20 +0.04 20 1 40 +1
30DEC26 7.25 C 0.00 0.00 0.00 0.14 +0.03 21 0 35 0
30DEC26 7.50 C 0.00 0.00 0.00 0.09 +0.02 20 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.03 +0.01 21 0 10 0
30DEC26 8.50 C 0.00 0.00 0.00 0.02 +0.01 22 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 21 0 21 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 22 0 30 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 24 0 45 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
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 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.99 +0.16 32 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.89 +0.16 31 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 1.79 +0.16 29 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 1.69 +0.15 27 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 1.44 +0.14 23 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.23 +0.18 24 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.97 +0.11 19 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.79 +0.11 20 0 1 0
30MAR27 6.25 C 0.00 0.00 0.00 0.63 +0.08 20 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.50 +0.08 20 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.39 +0.07 20 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.29 +0.05 20 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 0.22 +0.05 20 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.16 +0.03 20 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.12 +0.03 20 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.09 +0.02 21 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.06 +0.01 20 0 30 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 +0.01 20 0 19 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 +0.01 20 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 12 0
30MAR27 9.25 C 0.00 0.00 0.00 0.01 0.00 19 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.01 0.00 23 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.99 +0.16 28 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.89 +0.15 26 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.79 +0.15 24 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.69 +0.14 23 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 1.48 +0.18 24 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 1.25 +0.12 22 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 1.06 +0.12 21 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.89 +0.11 21 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 0.72 +0.10 20 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.59 +0.08 20 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.48 +0.07 20 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.39 +0.06 21 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.31 +0.05 21 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.25 +0.04 21 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.19 +0.02 20 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.15 +0.02 21 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.11 +0.01 20 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.09 +0.01 21 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.07 +0.01 21 0 15 0
29JUN27 9.00 C 0.00 0.00 0.00 0.05 0.00 21 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.04 +0.01 21 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.03 +0.01 21 0 0 0
TOTAL CALL 86 1,208 +35
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 -0.01 25 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.03 -0.03 23 0 6 0
30JUL26 6.50 P 0.00 0.00 0.00 0.09 -0.06 23 0 102 0
30JUL26 6.75 P 0.00 0.00 0.00 0.21 -0.10 23 0 123 0
30JUL26 7.00 P 0.00 0.00 0.00 0.40 -0.11 26 0 231 0
30JUL26 7.25 P 0.00 0.00 0.00 0.61 -0.13 24 0 15 0
30JUL26 7.50 P 0.00 0.00 0.00 0.85 -0.14 0 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 1.10 -0.18 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 1.36 -0.17 44 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 1.61 -0.17 49 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 1.86 -0.17 55 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 2.11 -0.17 60 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 2.36 -0.17 65 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 2.61 -0.17 70 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 2.86 -0.17 74 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 3.11 -0.17 79 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 3.36 -0.17 83 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 -0.01 23 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.03 -0.03 23 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.08 -0.04 23 0 14 0
28AUG26 6.50 P 0.00 0.00 0.00 0.15 -0.07 22 0 3 0
28AUG26 6.75 P 0.00 0.00 0.00 0.28 -0.09 23 0 84 0
28AUG26 7.00 P 0.00 0.00 0.00 0.45 -0.09 24 0 218 0
28AUG26 7.25 P 0.00 0.00 0.00 0.64 -0.14 23 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.88 -0.11 27 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 1.12 -0.16 30 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 1.36 -0.17 32 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 1.61 -0.17 36 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 1.86 -0.17 40 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 2.11 -0.17 43 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.36 -0.17 47 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 2.61 -0.17 50 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 2.86 -0.17 54 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 3.11 -0.17 57 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 3.36 -0.17 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.02 -0.01 23 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.05 -0.02 23 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 0.10 -0.04 23 0 11 0
29SEP26 6.25 P 0.00 0.00 0.00 0.17 -0.05 22 0 6 0
29SEP26 6.50 P 0.00 0.00 0.00 0.28 -0.08 21 0 47 0
29SEP26 6.75 P 0.00 0.00 0.00 0.42 -0.13 20 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.62 -0.13 22 0 86 0
29SEP26 7.25 P 0.00 0.00 0.00 0.82 -0.16 21 0 13 0
29SEP26 7.50 P 0.00 0.00 0.00 1.05 -0.14 22 0 7 0
29SEP26 7.75 P 0.00 0.00 0.00 1.29 -0.14 23 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 1.53 -0.13 23 0 7 0
29SEP26 8.25 P 0.00 0.00 0.00 1.77 -0.16 17 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 2.01 -0.14 0 0 160 0
29SEP26 8.75 P 0.00 0.00 0.00 2.25 -0.16 0 0 150 0
29SEP26 9.00 P 0.00 0.00 0.00 2.51 -0.16 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 2.77 -0.16 33 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 3.00 -0.16 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 3.24 -0.19 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 3.50 -0.16 0 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 3.99 -0.18 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 4.48 -0.17 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 4.99 -0.16 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 5.49 -0.16 0 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.01 0.00 28 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 25 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.02 0.00 24 0 0 0
29OCT26 5.50 P 0.03 0.03 0.03 0.04 -0.01 23 1 1 +1
29OCT26 5.75 P 0.00 0.00 0.00 0.07 -0.02 22 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.12 -0.03 21 0 12 0
29OCT26 6.25 P 0.00 0.00 0.00 0.20 -0.06 21 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.32 -0.07 21 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.46 -0.11 21 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.67 -0.09 24 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.85 -0.14 22 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.06 -0.15 21 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.29 -0.14 21 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.53 -0.16 21 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.78 -0.15 24 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.02 -0.16 21 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.26 -0.15 0 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 22 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 -0.01 20 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.05 -0.02 20 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 0.09 -0.03 20 0 8 0
30DEC26 6.00 P 0.00 0.00 0.00 0.16 -0.04 21 0 11 0
30DEC26 6.25 P 0.00 0.00 0.00 0.23 -0.06 19 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 0.35 -0.07 20 0 25 0
30DEC26 6.75 P 0.00 0.00 0.00 0.49 -0.12 19 0 63 0
30DEC26 7.00 P 0.00 0.00 0.00 0.69 -0.11 21 0 303 0
30DEC26 7.25 P 0.00 0.00 0.00 0.89 -0.10 22 0 52 0
30DEC26 7.50 P 0.00 0.00 0.00 1.10 -0.11 22 0 1 0
30DEC26 7.75 P 0.00 0.00 0.00 1.29 -0.17 18 0 5 0
30DEC26 8.00 P 0.00 0.00 0.00 1.53 -0.16 18 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 1.78 -0.18 21 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 2.02 -0.16 18 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 2.27 -0.18 21 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 2.51 -0.16 0 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 2.77 -0.17 26 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 3.01 -0.18 0 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 3.25 -0.19 0 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 3.50 -0.19 0 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 4.00 -0.17 0 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 4.50 -0.18 0 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.99 -0.19 0 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 5.49 -0.19 0 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 -0.01 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 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.09 -0.02 20 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.14 -0.03 20 0 4 0
30MAR27 6.00 P 0.00 0.00 0.00 0.20 -0.04 20 0 13 0
30MAR27 6.25 P 0.00 0.00 0.00 0.29 -0.05 19 0 15 0
30MAR27 6.50 P 0.00 0.00 0.00 0.41 -0.06 19 0 21 0
30MAR27 6.75 P 0.00 0.00 0.00 0.54 -0.08 19 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.72 -0.11 20 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.92 -0.11 21 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.13 -0.12 21 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 1.34 -0.12 21 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 1.53 -0.17 17 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 1.78 -0.18 19 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 2.02 -0.16 17 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 2.27 -0.18 19 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 2.51 -0.18 0 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 2.77 -0.17 23 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 3.01 -0.18 0 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 3.25 -0.19 0 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.50 -0.19 0 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 4.00 -0.17 0 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 4.50 -0.18 0 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.99 -0.19 0 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 5.49 -0.19 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.02 -0.01 20 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.03 -0.01 21 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.04 -0.01 21 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.05 -0.02 21 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.08 -0.03 21 0 0 0
29JUN27 5.50 P 0.13 0.13 0.13 0.13 -0.03 21 2 2 +2
29JUN27 5.75 P 0.00 0.00 0.00 0.19 -0.04 21 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.27 -0.05 21 0 11 0
29JUN27 6.25 P 0.00 0.00 0.00 0.37 -0.07 21 0 24 0
29JUN27 6.50 P 0.00 0.00 0.00 0.50 -0.07 21 0 11 0
29JUN27 6.75 P 0.00 0.00 0.00 0.62 -0.11 20 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.78 -0.10 20 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.97 -0.10 21 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 1.15 -0.15 20 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.39 -0.12 23 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.62 -0.11 24 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.83 -0.13 23 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.06 -0.15 23 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.27 -0.18 19 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.52 -0.18 21 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.79 -0.15 26 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.01 -0.18 0 0 0 0
TOTAL PUT 3 1,934 +3
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$ 23.08
30JUL26 16.00 C 0.00 0.00 0.00 7.14 +0.18 71 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.68 +0.21 76 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.12 +0.08 49 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.62 +0.14 44 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.09 +0.08 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.64 +0.13 44 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.16 +0.10 44 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 3.74 +0.11 50 0 0 0
30JUL26 20.00 C 3.46 3.46 3.46 3.30 +0.09 50 1 3 +1
30JUL26 21.00 C 0.00 0.00 0.00 2.50 +0.07 50 0 21 0
30JUL26 22.00 C 0.00 0.00 0.00 1.81 +0.03 50 0 135 0
30JUL26 23.00 C 1.33 1.33 1.25 1.22 0.00 49 3 219 -3
30JUL26 24.00 C 0.90 0.90 0.86 0.86 +0.01 51 14 547 +1
30JUL26 25.00 C 0.61 0.66 0.59 0.54 -0.02 51 72 586 +60
30JUL26 26.00 C 0.00 0.00 0.00 0.33 -0.02 51 0 565 0
30JUL26 27.00 C 0.28 0.31 0.28 0.19 -0.02 51 5 633 +2
30JUL26 28.00 C 0.21 0.21 0.21 0.11 -0.01 51 40 503 +40
30JUL26 29.00 C 0.00 0.00 0.00 0.06 -0.01 51 0 219 0
30JUL26 30.00 C 0.12 0.12 0.10 0.03 -0.01 51 15 165 +7
30JUL26 31.00 C 0.00 0.00 0.00 0.02 0.00 52 0 124 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 52 0 63 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 57 0 79 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 61 0 145 0
28AUG26 16.00 C 0.00 0.00 0.00 7.19 +0.10 51 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 6.71 +0.13 50 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.24 +0.09 50 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 5.77 +0.08 49 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.38 +0.15 54 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 4.93 +0.13 52 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.50 +0.12 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.09 +0.13 51 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 3.66 +0.08 49 0 15 0
28AUG26 21.00 C 0.00 0.00 0.00 2.95 +0.05 49 0 199 0
28AUG26 22.00 C 0.00 0.00 0.00 2.27 +0.04 47 0 491 0
28AUG26 23.00 C 0.00 0.00 0.00 1.82 +0.03 49 0 488 0
28AUG26 24.00 C 0.00 0.00 0.00 1.41 +0.01 50 0 378 0
28AUG26 25.00 C 1.11 1.11 1.10 1.06 -0.01 50 41 317 +1
28AUG26 26.00 C 0.00 0.00 0.00 0.78 -0.01 49 0 354 0
28AUG26 27.00 C 0.00 0.00 0.00 0.57 -0.01 50 0 419 0
28AUG26 28.00 C 0.51 0.51 0.48 0.40 -0.02 49 31 598 +31
28AUG26 29.00 C 0.00 0.00 0.00 0.28 -0.02 49 0 274 0
28AUG26 30.00 C 0.31 0.32 0.31 0.20 -0.01 49 9 191 +9
28AUG26 31.00 C 0.00 0.00 0.00 0.14 -0.01 49 0 74 0
28AUG26 32.00 C 0.00 0.00 0.00 0.09 -0.01 49 0 97 0
28AUG26 33.00 C 0.00 0.00 0.00 0.07 0.00 50 0 46 0
28AUG26 34.00 C 0.00 0.00 0.00 0.05 0.00 51 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 7.36 +0.15 54 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.90 +0.14 52 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 6.46 +0.18 52 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 5.92 +0.08 46 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.57 +0.15 50 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.12 +0.10 48 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.77 +0.14 49 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 4.38 +0.13 49 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 4.01 +0.11 48 0 210 0
29SEP26 21.00 C 0.00 0.00 0.00 3.30 -0.03 47 0 212 0
29SEP26 22.00 C 0.00 0.00 0.00 2.70 +0.11 46 0 197 0
29SEP26 23.00 C 0.00 0.00 0.00 2.19 +0.07 46 0 138 0
29SEP26 24.00 C 0.00 0.00 0.00 1.77 +0.06 47 0 708 0
29SEP26 25.00 C 0.00 0.00 0.00 1.43 +0.02 47 0 467 0
29SEP26 26.00 C 0.00 0.00 0.00 1.14 +0.01 47 0 477 0
29SEP26 27.00 C 0.00 0.00 0.00 0.89 0.00 47 0 350 0
29SEP26 28.00 C 0.00 0.00 0.00 0.69 0.00 47 0 276 0
29SEP26 29.00 C 0.00 0.00 0.00 0.53 0.00 47 0 198 0
29SEP26 30.00 C 0.00 0.00 0.00 0.40 -0.01 47 0 184 0
29SEP26 31.00 C 0.00 0.00 0.00 0.31 0.00 47 0 133 0
29SEP26 32.00 C 0.00 0.00 0.00 0.23 -0.01 47 0 160 0
29SEP26 33.00 C 0.00 0.00 0.00 0.17 -0.01 47 0 95 0
29SEP26 34.00 C 0.00 0.00 0.00 0.13 -0.01 47 0 156 0
29SEP26 35.00 C 0.00 0.00 0.00 0.10 0.00 47 0 91 0
29SEP26 36.00 C 0.00 0.00 0.00 0.07 -0.01 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.06 0.00 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 47 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 50 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 53 0 20 0
29OCT26 16.50 C 0.00 0.00 0.00 6.94 +0.09 45 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.51 +0.09 45 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.13 +0.11 47 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.72 +0.15 47 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.32 +0.14 46 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.95 +0.12 47 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.59 +0.11 47 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.23 +0.10 46 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.56 +0.12 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.98 +0.09 45 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 2.49 +0.09 45 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 2.07 +0.06 45 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 1.73 +0.06 46 0 0 0
29OCT26 26.00 C 1.41 1.42 1.41 1.43 +0.04 46 30 45 +30
29OCT26 27.00 C 0.00 0.00 0.00 1.16 +0.02 46 0 15 0
29OCT26 28.00 C 1.01 1.01 1.01 0.93 +0.01 46 1 1 +1
29OCT26 29.00 C 0.00 0.00 0.00 0.75 +0.01 46 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.60 +0.01 46 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.47 0.00 46 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.37 0.00 46 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.77 +0.18 50 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 7.35 +0.16 49 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 6.94 +0.15 48 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.54 +0.15 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.16 +0.15 47 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 5.79 +0.14 47 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.43 +0.13 47 0 1 0
30DEC26 19.50 C 0.00 0.00 0.00 5.09 +0.12 46 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.76 +0.11 46 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 4.15 +0.10 46 0 230 0
30DEC26 22.00 C 0.00 0.00 0.00 3.61 +0.09 46 0 230 0
30DEC26 23.00 C 0.00 0.00 0.00 3.10 +0.05 45 0 115 0
30DEC26 24.00 C 0.00 0.00 0.00 2.68 +0.05 45 0 100 0
30DEC26 25.00 C 0.00 0.00 0.00 2.37 +0.10 46 0 63 0
30DEC26 26.00 C 0.00 0.00 0.00 2.01 +0.05 46 0 15 0
30DEC26 27.00 C 0.00 0.00 0.00 1.73 +0.03 46 0 144 0
30DEC26 28.00 C 0.00 0.00 0.00 1.48 +0.02 46 0 33 0
30DEC26 29.00 C 0.00 0.00 0.00 1.25 +0.01 46 0 58 0
30DEC26 30.00 C 0.00 0.00 0.00 1.06 +0.01 46 0 83 0
30DEC26 31.00 C 0.00 0.00 0.00 0.90 +0.01 46 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 0.76 +0.01 46 0 4 0
30DEC26 33.00 C 0.00 0.00 0.00 0.64 0.00 46 0 42 0
30DEC26 34.00 C 0.00 0.00 0.00 0.54 0.00 46 0 2 0
30DEC26 35.00 C 0.00 0.00 0.00 0.45 0.00 46 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 0.38 0.00 46 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 0.32 0.00 46 0 95 0
30DEC26 38.00 C 0.00 0.00 0.00 0.27 0.00 46 0 6 0
30DEC26 39.00 C 0.00 0.00 0.00 0.22 -0.01 45 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 0.19 0.00 46 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 0.16 0.00 46 0 3 0
30DEC26 42.00 C 0.00 0.00 0.00 0.13 0.00 45 0 35 0
30MAR27 16.00 C 0.00 0.00 0.00 8.17 +0.17 48 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 7.78 +0.15 48 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.40 +0.15 47 0 3 0
30MAR27 17.50 C 0.00 0.00 0.00 7.03 +0.14 47 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.67 +0.13 47 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 6.32 +0.12 46 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.99 +0.12 46 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.67 +0.11 46 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 5.36 +0.11 45 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 4.78 +0.09 45 0 1 0
30MAR27 22.00 C 0.00 0.00 0.00 4.25 +0.12 45 0 32 0
30MAR27 23.00 C 0.00 0.00 0.00 3.77 +0.06 44 0 7 0
30MAR27 24.00 C 0.00 0.00 0.00 3.36 +0.09 45 0 3 0
30MAR27 25.00 C 0.00 0.00 0.00 2.96 0.00 44 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 2.68 +0.05 45 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 2.37 +0.04 45 0 1 0
30MAR27 28.00 C 0.00 0.00 0.00 2.09 +0.04 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 1.84 +0.03 45 0 6 0
30MAR27 30.00 C 0.00 0.00 0.00 1.62 +0.02 45 0 2 0
30MAR27 31.00 C 0.00 0.00 0.00 1.43 +0.03 45 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.26 +0.03 45 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 1.10 +0.01 45 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.97 +0.02 45 0 20 0
30MAR27 35.00 C 0.00 0.00 0.00 0.85 +0.01 45 0 11 0
29JUN27 16.00 C 0.00 0.00 0.00 8.51 +0.17 48 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.14 +0.15 47 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.78 +0.14 47 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.43 +0.14 47 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.09 +0.13 46 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 6.76 +0.16 46 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.45 +0.12 46 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 6.15 +0.12 46 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.85 +0.11 45 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 5.30 +0.10 45 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 4.79 +0.10 45 0 3 0
29JUN27 23.00 C 0.00 0.00 0.00 4.33 +0.09 45 0 1 0
29JUN27 24.00 C 0.00 0.00 0.00 3.91 +0.08 44 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 3.54 +0.07 45 0 2 0
29JUN27 26.00 C 0.00 0.00 0.00 3.21 +0.07 44 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 2.89 +0.04 44 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 2.62 +0.04 44 0 1 0
29JUN27 29.00 C 0.00 0.00 0.00 2.36 +0.04 44 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 2.11 +0.03 44 0 1 0
29JUN27 31.00 C 0.00 0.00 0.00 1.92 +0.04 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 1.72 +0.03 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 1.54 +0.02 44 0 6 0
TOTAL CALL 262 13,583 +180
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 57 0 23 0
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 52 0 20 0
30JUL26 17.50 P 0.00 0.00 0.00 0.02 -0.01 53 0 10 0
30JUL26 18.00 P 0.00 0.00 0.00 0.03 -0.02 51 0 71 0
30JUL26 18.50 P 0.00 0.00 0.00 0.05 -0.02 51 0 267 0
30JUL26 19.00 P 0.00 0.00 0.00 0.08 -0.03 51 0 215 0
30JUL26 19.50 P 0.00 0.00 0.00 0.13 -0.04 51 0 73 0
30JUL26 20.00 P 0.21 0.21 0.19 0.18 -0.06 50 10 173 +7
30JUL26 21.00 P 0.00 0.00 0.00 0.37 -0.08 49 0 183 0
30JUL26 22.00 P 0.65 0.65 0.65 0.71 -0.09 51 4 374 +4
30JUL26 23.00 P 0.00 0.00 0.00 1.17 -0.13 52 0 370 0
30JUL26 24.00 P 0.00 0.00 0.00 1.76 -0.11 52 0 237 0
30JUL26 25.00 P 0.00 0.00 0.00 2.40 -0.17 50 0 21 0
30JUL26 26.00 P 0.00 0.00 0.00 3.20 -0.17 50 0 21 0
30JUL26 27.00 P 0.00 0.00 0.00 4.13 -0.24 55 0 1 0
30JUL26 28.00 P 0.00 0.00 0.00 5.06 -0.25 58 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 6.00 -0.24 58 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 7.00 -0.16 65 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.97 -0.20 67 0 3 0
30JUL26 32.00 P 0.00 0.00 0.00 8.98 -0.15 74 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.98 -0.12 80 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.92 -0.17 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.04 -0.01 50 0 7 0
28AUG26 16.50 P 0.00 0.00 0.00 0.06 -0.01 50 0 18 0
28AUG26 17.00 P 0.00 0.00 0.00 0.08 -0.02 49 0 37 0
28AUG26 17.50 P 0.00 0.00 0.00 0.12 -0.03 50 0 31 0
28AUG26 18.00 P 0.00 0.00 0.00 0.16 -0.04 49 0 46 0
28AUG26 18.50 P 0.27 0.27 0.26 0.22 -0.05 49 3 71 +1
28AUG26 19.00 P 0.00 0.00 0.00 0.30 -0.06 49 0 106 0
28AUG26 19.50 P 0.00 0.00 0.00 0.40 -0.06 49 0 218 0
28AUG26 20.00 P 0.54 0.54 0.54 0.50 -0.07 49 15 214 +15
28AUG26 21.00 P 0.81 0.82 0.80 0.78 -0.09 49 50 135 +25
28AUG26 22.00 P 1.18 1.18 1.18 1.13 -0.15 48 20 194 0
28AUG26 23.00 P 0.00 0.00 0.00 1.63 -0.15 49 0 165 0
28AUG26 24.00 P 0.00 0.00 0.00 2.24 -0.16 50 0 120 0
28AUG26 25.00 P 0.00 0.00 0.00 2.94 -0.08 51 0 117 0
28AUG26 26.00 P 0.00 0.00 0.00 3.69 -0.17 52 0 36 0
28AUG26 27.00 P 0.00 0.00 0.00 4.51 -0.18 54 0 22 0
28AUG26 28.00 P 0.00 0.00 0.00 5.34 -0.14 54 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 6.18 -0.24 52 0 2 0
28AUG26 30.00 P 0.00 0.00 0.00 7.13 -0.21 55 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 8.05 -0.15 55 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.99 -0.19 54 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.98 -0.20 57 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.98 -0.12 60 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.10 -0.02 48 0 10 0
29SEP26 16.50 P 0.00 0.00 0.00 0.13 -0.02 47 0 21 0
29SEP26 17.00 P 0.00 0.00 0.00 0.18 -0.03 47 0 2 0
29SEP26 17.50 P 0.00 0.00 0.00 0.24 -0.04 47 0 2 0
29SEP26 18.00 P 0.00 0.00 0.00 0.31 -0.05 47 0 30 0
29SEP26 18.50 P 0.00 0.00 0.00 0.40 -0.05 47 0 39 0
29SEP26 19.00 P 0.00 0.00 0.00 0.51 -0.05 47 0 17 0
29SEP26 19.50 P 0.00 0.00 0.00 0.63 -0.06 47 0 67 0
29SEP26 20.00 P 0.00 0.00 0.00 0.76 -0.08 47 0 284 0
29SEP26 21.00 P 0.00 0.00 0.00 1.09 -0.10 47 0 335 0
29SEP26 22.00 P 0.00 0.00 0.00 1.48 -0.12 47 0 290 0
29SEP26 23.00 P 0.00 0.00 0.00 1.99 -0.15 47 0 127 0
29SEP26 24.00 P 0.00 0.00 0.00 2.62 -0.11 48 0 295 0
29SEP26 25.00 P 0.00 0.00 0.00 3.25 -0.17 48 0 132 0
29SEP26 26.00 P 0.00 0.00 0.00 3.98 -0.15 49 0 30 0
29SEP26 27.00 P 0.00 0.00 0.00 4.74 -0.16 49 0 34 0
29SEP26 28.00 P 0.00 0.00 0.00 5.58 -0.15 51 0 150 0
29SEP26 29.00 P 0.00 0.00 0.00 6.42 -0.17 51 0 30 0
29SEP26 30.00 P 0.00 0.00 0.00 7.29 -0.19 51 0 15 0
29SEP26 31.00 P 0.00 0.00 0.00 8.22 -0.16 53 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 9.13 -0.17 52 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 10.03 -0.15 51 0 20 0
29SEP26 34.00 P 0.00 0.00 0.00 10.98 -0.20 50 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.93 -0.15 47 0 10 0
29SEP26 36.00 P 0.00 0.00 0.00 12.92 -0.17 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 14.05 -0.08 64 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 15.05 -0.07 67 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 15.96 -0.16 62 0 18 0
29SEP26 40.00 P 0.00 0.00 0.00 16.92 -0.20 0 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 17.97 -0.12 68 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 18.92 -0.20 0 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 20.05 -0.03 79 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 20.97 -0.15 75 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 21.97 -0.15 77 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 22.97 -0.15 79 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.22 -0.02 46 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.28 -0.03 46 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.36 -0.03 46 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.45 -0.04 46 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 0.55 -0.05 46 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 0.68 -0.05 46 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.81 -0.06 46 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.95 -0.09 46 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 1.31 -0.09 46 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 1.73 -0.12 46 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 2.23 -0.14 46 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 2.82 -0.10 46 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 3.47 -0.15 46 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 4.19 -0.15 47 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.96 -0.15 48 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.76 -0.15 48 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 6.59 -0.15 49 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 7.43 -0.18 49 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 8.31 -0.19 49 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 9.24 -0.16 50 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.35 -0.04 45 0 5 0
30DEC26 16.50 P 0.00 0.00 0.00 0.44 -0.03 46 0 11 0
30DEC26 17.00 P 0.00 0.00 0.00 0.53 -0.04 46 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.64 -0.04 46 0 30 0
30DEC26 18.00 P 0.00 0.00 0.00 0.76 -0.05 46 0 37 0
30DEC26 18.50 P 0.00 0.00 0.00 0.90 -0.06 46 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.05 -0.06 46 0 27 0
30DEC26 19.50 P 0.00 0.00 0.00 1.19 -0.06 45 0 24 0
30DEC26 20.00 P 0.00 0.00 0.00 1.36 -0.07 45 0 155 0
30DEC26 21.00 P 0.00 0.00 0.00 1.74 -0.08 45 0 247 0
30DEC26 22.00 P 0.00 0.00 0.00 2.20 -0.10 45 0 406 0
30DEC26 23.00 P 0.00 0.00 0.00 2.71 -0.11 45 0 115 0
30DEC26 24.00 P 0.00 0.00 0.00 3.37 -0.04 46 0 146 0
30DEC26 25.00 P 0.00 0.00 0.00 3.91 -0.15 45 0 69 0
30DEC26 26.00 P 0.00 0.00 0.00 4.60 -0.16 46 0 46 0
30DEC26 27.00 P 0.00 0.00 0.00 5.35 -0.14 46 0 23 0
30DEC26 28.00 P 0.00 0.00 0.00 6.11 -0.15 47 0 21 0
30DEC26 29.00 P 0.00 0.00 0.00 6.91 -0.16 47 0 13 0
30DEC26 30.00 P 0.00 0.00 0.00 7.74 -0.15 47 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 8.58 -0.16 47 0 20 0
30DEC26 32.00 P 0.00 0.00 0.00 9.43 -0.18 47 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 10.33 -0.18 47 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 11.23 -0.19 47 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 12.14 -0.20 47 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 13.06 -0.21 46 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 14.05 -0.16 48 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 15.05 -0.13 50 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 15.96 -0.16 47 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 17.01 -0.13 52 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 18.00 -0.09 54 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 19.00 -0.14 55 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.60 -0.03 44 0 1 0
30MAR27 16.50 P 0.00 0.00 0.00 0.71 -0.04 45 0 6 0
30MAR27 17.00 P 0.00 0.00 0.00 0.83 -0.04 45 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.97 -0.05 45 0 3 0
30MAR27 18.00 P 0.00 0.00 0.00 1.10 -0.06 44 0 2 0
30MAR27 18.50 P 0.00 0.00 0.00 1.26 -0.05 44 0 4 0
30MAR27 19.00 P 0.00 0.00 0.00 1.42 -0.06 44 0 3 0
30MAR27 19.50 P 0.00 0.00 0.00 1.58 -0.07 44 0 5 0
30MAR27 20.00 P 0.00 0.00 0.00 1.77 -0.07 44 0 21 0
30MAR27 21.00 P 0.00 0.00 0.00 2.18 -0.08 44 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 2.64 -0.09 43 0 11 0
30MAR27 23.00 P 3.20 3.20 3.20 3.16 -0.10 43 4 8 0
30MAR27 24.00 P 3.80 3.80 3.80 3.76 -0.12 44 4 23 -4
30MAR27 25.00 P 0.00 0.00 0.00 4.46 -0.05 45 0 3 0
30MAR27 26.00 P 0.00 0.00 0.00 5.04 -0.13 44 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 5.75 -0.14 44 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 6.50 -0.13 44 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 7.26 -0.15 45 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 8.06 -0.15 45 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 8.87 -0.17 45 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 9.71 -0.16 45 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 10.56 -0.16 45 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 11.43 -0.18 45 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 12.31 -0.15 44 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.86 -0.03 44 0 8 0
29JUN27 16.50 P 0.00 0.00 0.00 1.00 -0.04 44 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.14 -0.04 44 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.29 -0.04 44 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.45 -0.06 44 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.60 -0.09 44 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.78 -0.10 44 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 1.97 -0.10 44 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.16 -0.11 43 0 1 0
29JUN27 21.00 P 0.00 0.00 0.00 2.61 -0.07 43 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.09 -0.08 43 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 3.61 -0.09 43 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 4.18 -0.10 43 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 4.80 -0.11 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 5.46 -0.12 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 6.16 -0.12 44 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 6.89 -0.13 44 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 7.65 -0.10 44 0 1 0
29JUN27 30.00 P 0.00 0.00 0.00 8.42 -0.13 44 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 9.23 -0.10 44 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 10.02 -0.14 44 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 10.85 -0.12 44 0 3 0
TOTAL PUT 110 7,057 +48
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$ 46.00
10JUL26 32.00 C 0.00 0.00 0.00 14.01 +3.07 0 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 13.01 +3.29 0 0 0 0
10JUL26 34.00 C 0.00 0.00 0.00 12.01 +3.13 0 0 0 0
10JUL26 35.00 C 0.00 0.00 0.00 11.01 +3.15 0 0 0 0
10JUL26 36.00 C 0.00 0.00 0.00 10.01 +3.16 0 0 0 0
10JUL26 37.00 C 0.00 0.00 0.00 9.01 +3.33 0 0 0 0
10JUL26 38.00 C 5.00 5.00 5.00 8.01 +3.25 0 4 4 0
10JUL26 39.00 C 6.11 6.11 6.11 7.01 +3.14 0 1 61 0
10JUL26 40.00 C 5.07 5.07 5.07 6.02 +2.95 55 1 184 0
10JUL26 41.00 C 0.00 0.00 0.00 5.05 +2.77 60 0 290 0
10JUL26 42.00 C 3.05 4.36 3.05 4.12 +2.47 62 19 505 -14
10JUL26 43.00 C 1.06 2.70 1.06 3.22 +2.09 60 203 1,204 -42
10JUL26 44.00 C 0.91 2.74 0.85 2.45 +1.63 62 276 868 -7
10JUL26 45.00 C 0.54 2.00 0.54 1.84 +1.27 66 2,578 1,847 +1,058
10JUL26 46.00 C 0.31 1.50 0.31 1.35 +0.94 69 1,573 2,594 +240
10JUL26 47.00 C 0.30 1.06 0.30 1.00 +0.70 74 2,738 2,229 +1,260
10JUL26 48.00 C 0.21 0.79 0.21 0.75 +0.53 78 2,700 2,040 +1,324
10JUL26 49.00 C 0.26 0.60 0.26 0.56 +0.39 82 146 543 +44
10JUL26 50.00 C 0.10 0.43 0.10 0.43 +0.30 87 536 584 +302
10JUL26 52.50 C 0.12 0.19 0.12 0.23 +0.16 97 126 153 +122
10JUL26 55.00 C 0.04 0.10 0.04 0.13 +0.09 106 134 139 +124
17JUL26 34.00 C 0.00 0.00 0.00 12.03 - 0 0 0 -
17JUL26 35.00 C 0.00 0.00 0.00 11.03 - 0 0 0 -
17JUL26 36.00 C 0.00 0.00 0.00 10.03 - 0 0 0 -
17JUL26 37.00 C 0.00 0.00 0.00 9.04 - 50 0 0 -
17JUL26 38.00 C 0.00 0.00 0.00 8.06 - 53 0 0 -
17JUL26 39.00 C 0.00 0.00 0.00 7.09 - 53 0 0 -
17JUL26 40.00 C 0.00 0.00 0.00 6.16 - 54 0 0 -
17JUL26 41.00 C 0.00 0.00 0.00 5.23 - 52 0 0 -
17JUL26 42.00 C 0.00 0.00 0.00 4.40 - 54 0 0 -
17JUL26 43.00 C 1.86 3.03 1.86 3.66 - 56 105 90 -
17JUL26 44.00 C 2.53 2.66 2.53 2.96 - 56 120 120 -
17JUL26 45.00 C 1.00 2.12 1.00 2.41 - 58 181 149 -
17JUL26 46.00 C 0.98 2.10 0.98 1.94 - 60 75 72 -
17JUL26 47.00 C 1.18 1.60 1.18 1.56 - 62 33 31 -
17JUL26 48.00 C 0.51 1.34 0.51 1.26 - 64 91 87 -
17JUL26 49.00 C 0.38 1.02 0.38 1.01 - 66 239 220 -
17JUL26 50.00 C 0.33 0.82 0.33 0.81 - 68 458 437 -
17JUL26 52.50 C 0.20 0.47 0.20 0.47 - 72 201 187 -
17JUL26 55.00 C 0.15 0.25 0.15 0.29 - 77 164 164 -
30JUL26 21.00 C 0.00 0.00 0.00 25.04 +3.14 0 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 24.04 +3.32 0 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 23.04 +3.09 0 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 22.05 +3.30 85 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 21.05 +3.09 74 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 20.05 +3.10 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 19.05 +3.31 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 18.05 +3.29 0 0 100 0
30JUL26 29.00 C 0.00 0.00 0.00 17.06 +3.37 62 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 16.06 +3.36 54 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 15.06 +3.33 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 14.06 +3.05 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 13.07 +3.06 48 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 12.03 +3.00 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 11.03 +2.96 0 0 60 0
30JUL26 36.00 C 0.00 0.00 0.00 10.09 +2.93 43 0 32 0
30JUL26 37.00 C 0.00 0.00 0.00 9.05 +2.85 0 0 31 0
30JUL26 38.00 C 0.00 0.00 0.00 8.18 +2.78 46 0 30 0
30JUL26 39.00 C 0.00 0.00 0.00 7.27 +2.63 47 0 305 0
30JUL26 40.00 C 6.60 6.60 6.60 6.45 +2.50 49 2 4,320 -2
30JUL26 41.00 C 5.00 5.11 5.00 5.62 +2.29 49 81 720 0
30JUL26 42.00 C 2.88 5.12 2.88 4.89 +2.03 51 102 1,371 -39
30JUL26 43.00 C 2.40 3.96 2.40 4.18 +1.78 51 318 3,079 +165
30JUL26 44.00 C 2.02 3.70 2.02 3.59 +1.62 52 329 2,322 +163
30JUL26 45.00 C 1.56 3.21 1.56 3.04 +1.46 52 577 3,687 +111
30JUL26 46.00 C 1.47 2.72 1.36 2.59 +1.28 54 788 3,480 +12
30JUL26 47.00 C 1.15 2.35 1.15 2.19 +1.13 55 1,484 3,036 -238
30JUL26 48.00 C 0.96 1.90 0.93 1.85 +1.00 56 778 3,201 -107
30JUL26 49.00 C 0.80 1.61 0.77 1.55 +0.88 56 531 4,913 +273
30JUL26 50.00 C 0.62 1.40 0.61 1.30 +0.77 57 1,228 3,314 +629
30JUL26 52.50 C 0.39 0.88 0.35 0.84 +0.56 60 404 4,093 +301
30JUL26 55.00 C 0.26 0.56 0.26 0.54 +0.39 62 852 8,617 +428
30JUL26 57.50 C 0.16 0.38 0.16 0.35 +0.27 64 328 3,361 +162
30JUL26 60.00 C 0.13 0.23 0.13 0.23 +0.19 66 239 5,353 +15
30JUL26 62.50 C 0.10 0.10 0.10 0.15 +0.13 67 8 2,423 +8
30JUL26 65.00 C 0.09 0.09 0.09 0.11 +0.10 70 2 2,345 +2
30JUL26 67.50 C 0.07 0.07 0.07 0.08 +0.07 73 10 900 +10
30JUL26 70.00 C 0.00 0.00 0.00 0.06 +0.05 75 0 291 0
30JUL26 72.50 C 0.00 0.00 0.00 0.04 +0.03 76 0 100 0
30JUL26 75.00 C 0.03 0.03 0.03 0.03 +0.02 78 124 537 +27
28AUG26 21.00 C 0.00 0.00 0.00 25.09 +3.19 0 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 24.04 +3.29 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 23.04 +3.09 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 22.05 +3.26 0 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 21.05 +3.09 0 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 20.06 +2.92 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 19.08 +3.00 0 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 18.11 +2.97 0 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 17.06 +2.89 0 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 16.06 +2.79 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 15.06 +2.70 0 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 14.14 +2.71 32 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 13.09 +2.64 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 12.17 +2.70 35 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 11.36 +2.82 48 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 10.42 +2.68 46 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 9.95 +2.96 59 0 2 0
28AUG26 38.00 C 0.00 0.00 0.00 8.83 +2.56 50 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.03 +2.42 50 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 7.27 +2.27 50 0 250 0
28AUG26 41.00 C 0.00 0.00 0.00 6.56 +2.17 50 0 403 0
28AUG26 42.00 C 4.24 6.05 4.24 5.92 +1.85 51 152 808 +131
28AUG26 43.00 C 3.60 5.10 3.54 5.31 +1.82 51 159 894 +149
28AUG26 44.00 C 3.40 4.83 3.40 4.78 +1.70 52 823 1,397 +576
28AUG26 45.00 C 2.84 4.42 2.84 4.22 +1.51 52 1,152 1,241 +479
28AUG26 46.00 C 2.80 3.95 2.80 3.76 +1.36 52 705 969 +236
28AUG26 47.00 C 2.69 3.47 2.69 3.39 +1.29 53 176 778 +107
28AUG26 48.00 C 2.38 3.14 2.38 3.02 +1.16 54 340 1,413 +165
28AUG26 49.00 C 1.97 2.86 1.97 2.69 +1.07 54 280 1,036 +180
28AUG26 50.00 C 1.50 2.45 1.50 2.40 +0.97 55 243 1,321 +81
28AUG26 52.50 C 1.29 1.92 1.29 1.82 +0.78 56 162 1,779 +2
28AUG26 55.00 C 0.76 1.41 0.76 1.39 +0.64 58 46 2,036 +19
28AUG26 57.50 C 0.71 1.09 0.71 1.06 +0.52 60 70 1,451 +48
28AUG26 60.00 C 0.51 0.82 0.51 0.82 +0.43 61 164 1,106 +77
28AUG26 62.50 C 0.33 0.33 0.33 0.64 +0.36 63 8 714 -8
28AUG26 65.00 C 0.39 0.46 0.39 0.51 +0.30 64 54 1,322 +40
28AUG26 67.50 C 0.35 0.37 0.35 0.41 +0.25 66 21 420 +21
28AUG26 70.00 C 0.25 0.28 0.25 0.33 +0.21 67 8 371 +8
28AUG26 72.50 C 0.00 0.00 0.00 0.27 +0.18 69 0 1,242 0
28AUG26 75.00 C 0.15 0.18 0.15 0.23 +0.16 71 6 315 +1
29SEP26 21.00 C 0.00 0.00 0.00 25.09 +3.08 0 0 1,500 0
29SEP26 22.00 C 0.00 0.00 0.00 24.15 +3.19 0 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 23.16 +2.91 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 22.17 +2.95 47 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 21.07 +2.75 0 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 20.10 +2.93 0 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 19.11 +3.01 0 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 18.15 +3.01 0 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 17.19 +2.74 0 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 16.38 +2.87 53 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 15.30 +2.74 43 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 14.37 +2.78 44 0 0 0
29SEP26 33.00 C 13.27 13.27 13.27 13.64 +3.04 52 2 3 +2
29SEP26 34.00 C 0.00 0.00 0.00 12.69 +2.65 50 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 11.79 +2.54 49 0 31 0
29SEP26 36.00 C 0.00 0.00 0.00 10.87 +2.36 47 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 10.07 +2.27 47 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.35 +2.22 48 0 14 0
29SEP26 39.00 C 0.00 0.00 0.00 8.54 +2.23 47 0 14 0
29SEP26 40.00 C 7.90 8.06 7.90 7.78 +2.06 46 61 233 +45
29SEP26 41.00 C 0.00 0.00 0.00 7.26 +2.07 49 0 706 0
29SEP26 42.00 C 0.00 0.00 0.00 6.67 +1.97 49 0 1,289 0
29SEP26 43.00 C 5.19 5.19 5.19 6.09 +1.85 49 30 774 0
29SEP26 44.00 C 4.52 5.55 4.50 5.55 +1.70 49 126 1,165 -68
29SEP26 45.00 C 4.34 5.23 4.32 5.07 +1.62 50 336 2,504 -60
29SEP26 46.00 C 3.38 4.62 3.38 4.60 +1.48 50 456 635 +1
29SEP26 47.00 C 3.39 4.29 3.39 4.21 +1.39 51 185 7,497 +37
29SEP26 48.00 C 3.25 4.00 3.25 3.83 +1.27 51 267 1,476 +1
29SEP26 49.00 C 2.44 3.57 2.44 3.49 +1.18 51 33 1,074 0
29SEP26 50.00 C 2.08 3.33 2.08 3.18 +1.10 52 293 3,012 +34
29SEP26 52.50 C 1.96 2.57 1.96 2.52 +0.92 53 234 3,647 +156
29SEP26 55.00 C 1.50 2.03 1.50 1.99 +0.77 54 229 3,156 +207
29SEP26 57.50 C 1.06 1.65 1.06 1.60 +0.68 55 119 982 -31
29SEP26 60.00 C 0.96 1.30 0.96 1.27 +0.57 56 220 4,171 +64
29SEP26 62.50 C 1.00 1.06 1.00 1.02 +0.48 56 198 1,194 +127
29SEP26 65.00 C 0.72 0.84 0.72 0.81 +0.40 57 100 4,490 +88
29SEP26 67.50 C 0.66 0.66 0.66 0.65 +0.34 58 38 2,421 0
29SEP26 70.00 C 0.43 0.58 0.43 0.52 +0.28 58 52 3,740 +24
29SEP26 72.50 C 0.00 0.00 0.00 0.42 +0.23 59 0 487 0
29SEP26 75.00 C 0.34 0.34 0.34 0.34 +0.19 60 10 584 0
29SEP26 77.50 C 0.00 0.00 0.00 0.28 +0.16 60 0 771 0
29SEP26 80.00 C 0.29 0.29 0.29 0.23 +0.14 61 12 1,653 +10
29SEP26 82.50 C 0.00 0.00 0.00 0.19 +0.12 62 0 1,015 0
29SEP26 85.00 C 0.00 0.00 0.00 0.16 +0.10 62 0 407 0
29SEP26 87.50 C 0.00 0.00 0.00 0.13 +0.08 63 0 417 0
29SEP26 90.00 C 0.17 0.17 0.17 0.11 +0.07 63 2 1,481 0
29SEP26 92.50 C 0.00 0.00 0.00 0.10 +0.07 65 0 309 0
29SEP26 95.00 C 0.00 0.00 0.00 0.08 +0.06 65 0 204 0
29SEP26 97.50 C 0.00 0.00 0.00 0.07 +0.06 66 0 124 0
29SEP26 100.00 C 0.00 0.00 0.00 0.06 +0.05 66 0 1,272 0
29SEP26 102.50 C 0.00 0.00 0.00 0.05 +0.04 66 0 55 0
29SEP26 105.00 C 0.00 0.00 0.00 0.04 +0.03 66 0 59 0
29SEP26 107.50 C 0.00 0.00 0.00 0.03 +0.02 66 0 96 0
29SEP26 110.00 C 0.00 0.00 0.00 0.02 +0.01 65 0 1,502 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,015 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 1 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 15 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 56 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 70 0 3 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 71 0 158 0
29SEP26 132.50 C 0.00 0.00 0.00 0.01 0.00 72 0 18 0
29SEP26 135.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 137.50 C 0.00 0.00 0.00 0.01 0.00 74 0 15 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 78 0 2 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 79 0 16 0
29OCT26 32.00 C 0.00 0.00 0.00 14.57 +2.63 44 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 13.70 +2.57 44 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 12.87 +2.53 45 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 12.07 +2.47 46 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 11.26 +2.37 46 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 10.45 +2.23 46 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 9.78 +2.41 47 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.17 +2.32 48 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 8.45 +2.16 47 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 7.78 +2.00 47 0 74 0
29OCT26 42.00 C 6.50 6.50 6.50 7.27 +1.97 48 3 115 -3
29OCT26 43.00 C 4.90 5.75 4.90 6.72 +1.87 48 81 181 +51
29OCT26 44.00 C 5.34 6.31 5.34 6.22 +1.71 49 202 334 +179
29OCT26 45.00 C 4.80 5.90 4.79 5.74 +1.66 49 427 218 +154
29OCT26 46.00 C 3.86 5.38 3.71 5.28 +1.54 49 303 258 +116
29OCT26 47.00 C 4.27 4.97 4.20 4.89 +1.47 50 205 367 +118
29OCT26 48.00 C 4.09 4.54 3.98 4.51 +1.35 50 192 330 +72
29OCT26 49.00 C 3.52 4.23 3.52 4.16 +1.29 50 91 398 +31
29OCT26 50.00 C 2.84 3.74 2.84 3.84 +1.20 50 568 1,561 +313
29OCT26 52.50 C 2.24 2.66 2.24 3.14 +1.01 51 32 257 +32
29OCT26 55.00 C 1.82 2.62 1.82 2.58 +0.86 52 104 139 +90
30DEC26 21.00 C 0.00 0.00 0.00 25.10 +2.67 0 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 24.18 +2.97 0 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 23.25 +2.98 0 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 22.44 +2.87 48 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 21.40 +2.97 40 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 20.51 +2.98 45 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 19.54 +2.89 43 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 18.69 +2.93 46 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 17.81 +2.93 47 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 16.97 +2.95 48 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 16.10 +2.90 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 15.25 +2.83 47 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 14.54 +2.86 49 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 13.63 +2.66 47 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 12.89 +2.58 47 0 2 0
30DEC26 36.00 C 0.00 0.00 0.00 12.21 +2.52 48 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 11.53 +2.42 48 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 10.81 +2.25 47 0 0 0
30DEC26 39.00 C 9.16 10.35 9.16 10.16 +2.19 47 53 103 +53
30DEC26 40.00 C 0.00 0.00 0.00 9.55 +2.10 48 0 2,009 0
30DEC26 41.00 C 0.00 0.00 0.00 9.10 +2.14 49 0 64 0
30DEC26 42.00 C 0.00 0.00 0.00 8.49 +1.98 48 0 2,568 0
30DEC26 43.00 C 0.00 0.00 0.00 7.97 +1.61 49 0 303 0
30DEC26 44.00 C 6.50 7.52 6.50 7.49 +1.82 49 31 219 0
30DEC26 45.00 C 5.56 6.31 5.56 7.02 +1.71 49 43 9,238 0
30DEC26 46.00 C 5.94 6.72 5.94 6.59 +1.65 49 34 161 -34
30DEC26 47.00 C 0.00 0.00 0.00 6.19 +1.57 49 0 4,200 0
30DEC26 48.00 C 0.00 0.00 0.00 5.82 +1.47 50 0 1,578 0
30DEC26 49.00 C 0.00 0.00 0.00 5.47 +1.45 50 0 702 0
30DEC26 50.00 C 4.41 5.24 4.41 5.14 +1.35 50 18 2,912 0
30DEC26 52.50 C 0.00 0.00 0.00 4.41 +1.19 51 0 819 0
30DEC26 55.00 C 3.55 3.78 3.55 3.78 +1.04 51 2 2,929 +1
30DEC26 57.50 C 3.05 3.05 2.93 3.27 +0.93 52 31 2,448 -30
30DEC26 60.00 C 2.13 2.88 2.13 2.84 +0.84 53 71 7,299 +11
30DEC26 62.50 C 2.12 2.46 2.12 2.45 +0.76 53 31 733 -1
30DEC26 65.00 C 1.85 2.12 1.85 2.12 +0.69 54 29 872 +19
30DEC26 67.50 C 0.00 0.00 0.00 1.86 +0.64 54 0 805 0
30DEC26 70.00 C 1.26 1.57 1.26 1.63 +0.59 55 9 1,603 0
30DEC26 72.50 C 0.00 0.00 0.00 1.44 +0.55 56 0 858 0
30DEC26 75.00 C 1.04 1.16 1.04 1.30 +0.54 57 185 2,334 -5
30DEC26 77.50 C 1.04 1.04 1.04 1.14 +0.49 57 3 494 +3
30DEC26 80.00 C 0.90 1.01 0.90 1.02 +0.46 58 22 392 +2
30DEC26 82.50 C 0.00 0.00 0.00 0.92 +0.44 58 0 265 0
30DEC26 85.00 C 0.75 0.75 0.75 0.83 +0.41 59 6 2,241 +6
30DEC26 87.50 C 0.00 0.00 0.00 0.76 +0.39 60 0 94 0
30DEC26 90.00 C 0.00 0.00 0.00 0.69 +0.37 60 0 136 0
30DEC26 92.50 C 0.00 0.00 0.00 0.64 +0.36 61 0 156 0
30DEC26 95.00 C 0.00 0.00 0.00 0.58 +0.33 62 0 494 0
30DEC26 97.50 C 0.00 0.00 0.00 0.54 +0.32 62 0 2 0
30DEC26 100.00 C 0.00 0.00 0.00 0.50 +0.31 63 0 353 0
30DEC26 102.50 C 0.00 0.00 0.00 0.46 +0.29 63 0 527 0
30DEC26 105.00 C 0.00 0.00 0.00 0.43 +0.28 64 0 2 0
30DEC26 107.50 C 0.00 0.00 0.00 0.40 +0.26 65 0 2 0
30DEC26 110.00 C 0.00 0.00 0.00 0.38 +0.26 65 0 368 0
30DEC26 112.50 C 0.00 0.00 0.00 0.36 +0.25 66 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 0.34 +0.24 67 0 1 0
30DEC26 117.50 C 0.00 0.00 0.00 0.32 +0.23 67 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 0.30 +0.22 68 0 8 0
30DEC26 122.50 C 0.00 0.00 0.00 0.29 +0.22 68 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 0.28 +0.22 69 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 0.27 +0.22 70 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 0.26 +0.22 71 0 213 0
30DEC26 132.50 C 0.00 0.00 0.00 0.25 +0.22 71 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 0.24 +0.22 72 0 10 0
30DEC26 137.50 C 0.00 0.00 0.00 0.23 +0.22 72 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 0.22 +0.21 73 0 1 0
30DEC26 142.50 C 0.00 0.00 0.00 0.21 +0.20 73 0 0 0
30DEC26 145.00 C 0.00 0.00 0.00 0.20 +0.19 74 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 0.19 +0.18 74 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 0.18 +0.17 74 0 15 0
30MAR27 21.00 C 0.00 0.00 0.00 25.53 +2.73 45 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 24.69 +2.75 50 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 23.73 +2.68 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 22.79 +2.63 47 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 21.97 +2.70 49 0 1 0
30MAR27 26.00 C 0.00 0.00 0.00 21.10 +2.68 49 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 20.15 +2.57 47 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 19.39 +2.62 49 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 18.58 +2.60 49 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 17.80 +2.59 49 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 16.97 +2.50 49 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 16.26 +2.50 49 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 15.49 +2.44 49 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 14.84 +2.44 49 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 13.98 +2.22 47 0 3 0
30MAR27 36.00 C 0.00 0.00 0.00 13.32 +2.14 48 0 2 0
30MAR27 37.00 C 0.00 0.00 0.00 12.71 +2.11 48 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.12 +2.32 48 0 1 0
30MAR27 39.00 C 0.00 0.00 0.00 11.51 +2.23 48 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.94 +1.93 48 0 41 0
30MAR27 41.00 C 0.00 0.00 0.00 10.40 +2.08 48 0 61 0
30MAR27 42.00 C 8.83 10.00 8.83 9.83 +1.98 48 3 73 -2
30MAR27 43.00 C 8.47 8.47 8.47 9.38 +1.91 48 30 67 +3
30MAR27 44.00 C 7.97 7.97 7.97 8.96 +1.91 49 1 278 +1
30MAR27 45.00 C 0.00 0.00 0.00 8.53 +1.77 49 0 1,463 0
30MAR27 46.00 C 8.16 8.16 8.16 8.15 +1.82 49 40 3,025 0
30MAR27 47.00 C 0.00 0.00 0.00 7.71 +1.71 49 0 2,086 0
30MAR27 48.00 C 0.00 0.00 0.00 7.34 +1.65 49 0 1,393 0
30MAR27 49.00 C 0.00 0.00 0.00 6.98 +1.57 49 0 46 0
30MAR27 50.00 C 5.41 6.03 5.41 6.65 +1.38 49 37 272 +27
30MAR27 52.50 C 4.75 5.43 4.60 5.88 +1.37 50 148 1,658 +6
30MAR27 55.00 C 4.14 4.89 4.14 5.21 +1.23 50 33 3,277 0
30MAR27 57.50 C 0.00 0.00 0.00 4.63 +1.13 51 0 2,081 0
30MAR27 60.00 C 4.20 4.20 4.20 4.09 +0.99 51 2 614 0
30MAR27 62.50 C 3.70 3.70 3.70 3.60 +0.87 51 30 675 0
30MAR27 65.00 C 0.00 0.00 0.00 3.18 +0.65 51 0 215 0
30MAR27 67.50 C 2.75 2.75 2.75 2.80 +0.54 51 30 83 +30
30MAR27 70.00 C 2.69 2.69 2.69 2.47 +0.44 51 38 123 0
30MAR27 72.50 C 2.12 2.39 2.12 2.19 +0.37 52 3 255 0
30MAR27 75.00 C 2.06 2.26 2.06 1.94 +0.30 52 31 103 +31
30MAR27 77.50 C 0.00 0.00 0.00 1.72 +0.23 52 0 73 0
30MAR27 80.00 C 0.00 0.00 0.00 1.53 +0.18 52 0 115 0
30MAR27 82.50 C 0.00 0.00 0.00 1.36 +0.13 52 0 76 0
30MAR27 85.00 C 0.00 0.00 0.00 1.21 +0.08 52 0 182 0
29JUN27 32.00 C 0.00 0.00 0.00 17.05 +2.40 49 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 16.37 +2.32 49 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 15.73 +2.31 49 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 15.06 +2.24 49 0 108 0
29JUN27 36.00 C 0.00 0.00 0.00 14.43 +2.18 49 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 13.83 +2.14 49 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.24 +2.29 49 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 12.68 +2.02 49 0 5 0
29JUN27 40.00 C 0.00 0.00 0.00 12.14 +1.96 49 0 31 0
29JUN27 41.00 C 0.00 0.00 0.00 11.70 +2.22 49 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 11.21 +1.85 49 0 31 0
29JUN27 43.00 C 0.00 0.00 0.00 10.75 +2.12 49 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 10.22 +1.98 49 0 61 0
29JUN27 45.00 C 0.00 0.00 0.00 9.80 +1.92 49 0 113 0
29JUN27 46.00 C 0.00 0.00 0.00 9.39 +1.85 49 0 47 0
29JUN27 47.00 C 8.39 8.39 8.39 9.00 +1.79 49 10 55 +10
29JUN27 48.00 C 8.65 8.65 8.65 8.64 +1.74 49 16 72 +16
29JUN27 49.00 C 7.82 8.30 7.82 8.28 +1.51 49 60 172 +60
29JUN27 50.00 C 0.00 0.00 0.00 7.95 +1.62 50 0 149 0
29JUN27 52.50 C 6.66 6.66 6.66 7.18 +1.49 50 2 102 0
29JUN27 55.00 C 0.00 0.00 0.00 6.49 +1.37 50 0 177 0
29JUN27 57.50 C 4.78 4.78 4.78 5.88 +1.25 51 60 275 +60
29JUN27 60.00 C 0.00 0.00 0.00 5.35 +1.12 51 0 51 0
29JUN27 62.50 C 4.65 4.65 4.65 4.84 +0.95 51 1 213 0
29JUN27 65.00 C 0.00 0.00 0.00 4.40 +0.77 51 0 9 0
29JUN27 67.50 C 0.00 0.00 0.00 3.97 +0.67 51 0 67 0
29JUN27 70.00 C 3.40 3.80 3.40 3.59 +0.52 52 9 156 +6
TOTAL CALL 31,819 230,658 +10,706
10JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 137 0 0 0
10JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 126 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 116 0 0 0
10JUL26 35.00 P 0.00 0.00 0.00 0.01 -0.01 106 0 140 0
10JUL26 36.00 P 0.00 0.00 0.00 0.01 -0.02 96 0 60 0
10JUL26 37.00 P 0.00 0.00 0.00 0.01 -0.05 87 0 160 0
10JUL26 38.00 P 0.09 0.09 0.09 0.01 -0.11 77 50 149 0
10JUL26 39.00 P 0.10 0.10 0.08 0.01 -0.22 67 80 101 +20
10JUL26 40.00 P 0.39 0.39 0.08 0.02 -0.37 64 1,061 1,631 +556
10JUL26 41.00 P 0.64 0.70 0.11 0.04 -0.60 61 601 512 +165
10JUL26 42.00 P 0.72 0.75 0.18 0.11 -0.91 63 189 265 +69
10JUL26 43.00 P 1.53 1.53 0.31 0.26 -1.27 65 250 276 +83
10JUL26 44.00 P 1.38 1.38 0.55 0.52 -1.67 68 341 351 +79
10JUL26 45.00 P 2.46 2.46 0.90 0.91 -2.01 71 220 164 +25
10JUL26 46.00 P 2.22 2.22 1.44 1.41 -2.34 73 33 63 +33
10JUL26 47.00 P 2.68 2.70 2.06 2.08 -2.55 79 242 242 +242
10JUL26 48.00 P 0.00 0.00 0.00 2.83 -2.95 83 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 3.67 -2.88 90 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 4.51 -3.00 93 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 6.87 -3.08 112 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 9.29 -3.15 129 0 0 0
17JUL26 34.00 P 0.00 0.00 0.00 0.01 - 70 0 0 -
17JUL26 35.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
17JUL26 36.00 P 0.11 0.11 0.11 0.01 - 58 30 30 -
17JUL26 37.00 P 0.00 0.00 0.00 0.01 - 52 0 0 -
17JUL26 38.00 P 0.00 0.00 0.00 0.03 - 54 0 0 -
17JUL26 39.00 P 0.42 0.42 0.24 0.06 - 53 53 50 -
17JUL26 40.00 P 0.60 0.60 0.23 0.13 - 55 183 178 -
17JUL26 41.00 P 0.84 0.84 0.51 0.25 - 56 34 28 -
17JUL26 42.00 P 1.15 1.15 0.51 0.44 - 58 59 56 -
17JUL26 43.00 P 1.36 1.36 0.76 0.70 - 59 317 312 -
17JUL26 44.00 P 2.10 2.10 1.05 1.05 - 60 37 30 -
17JUL26 45.00 P 1.50 1.61 1.50 1.48 - 62 22 22 -
17JUL26 46.00 P 0.00 0.00 0.00 2.01 - 63 0 0 -
17JUL26 47.00 P 3.03 3.03 2.61 2.64 - 66 60 60 -
17JUL26 48.00 P 0.00 0.00 0.00 3.33 - 67 0 0 -
17JUL26 49.00 P 6.73 6.73 6.73 4.08 - 69 1 1 -
17JUL26 50.00 P 0.00 0.00 0.00 4.89 - 72 0 0 -
17JUL26 52.50 P 0.00 0.00 0.00 7.06 - 78 0 0 -
17JUL26 55.00 P 0.00 0.00 0.00 9.43 - 88 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 114 0 10 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 102 0 26 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 96 0 58 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 90 0 4 0
30JUL26 26.00 P 0.01 0.01 0.01 0.01 0.00 85 101 111 +73
30JUL26 27.00 P 0.01 0.01 0.01 0.01 0.00 80 165 190 +151
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 75 0 40 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 70 0 40 0
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 65 0 360 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 60 0 136 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.02 56 0 52 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 -0.04 52 0 99 0
30JUL26 34.00 P 0.10 0.10 0.10 0.01 -0.09 47 20 295 0
30JUL26 35.00 P 0.24 0.24 0.13 0.02 -0.15 47 32 1,251 -21
30JUL26 36.00 P 0.23 0.23 0.15 0.04 -0.24 47 6 1,857 -3
30JUL26 37.00 P 0.29 0.29 0.19 0.08 -0.35 48 26 711 0
30JUL26 38.00 P 0.59 0.59 0.28 0.15 -0.50 49 743 1,104 -388
30JUL26 39.00 P 0.75 0.75 0.38 0.25 -0.68 50 290 1,385 -63
30JUL26 40.00 P 1.02 1.05 0.52 0.40 -0.82 51 220 7,500 -32
30JUL26 41.00 P 1.65 1.65 0.70 0.61 -0.99 52 201 1,791 -77
30JUL26 42.00 P 1.59 1.59 0.94 0.88 -1.18 53 444 4,728 -16
30JUL26 43.00 P 2.29 2.29 1.25 1.23 -1.40 54 529 3,360 -112
30JUL26 44.00 P 2.43 2.48 1.63 1.64 -1.53 55 418 1,904 +66
30JUL26 45.00 P 3.65 3.65 2.07 2.11 -1.76 56 514 2,571 +284
30JUL26 46.00 P 3.21 3.24 2.63 2.65 -1.94 57 213 1,585 +53
30JUL26 47.00 P 3.62 3.62 3.22 3.22 -2.14 57 81 1,277 0
30JUL26 48.00 P 3.85 3.85 3.85 3.90 -2.27 58 2 635 +2
30JUL26 49.00 P 0.00 0.00 0.00 4.60 -2.41 60 0 873 0
30JUL26 50.00 P 0.00 0.00 0.00 5.37 -2.52 61 0 456 0
30JUL26 52.50 P 7.30 7.30 7.30 7.47 -2.70 66 5 435 -5
30JUL26 55.00 P 0.00 0.00 0.00 9.61 -2.87 67 0 523 0
30JUL26 57.50 P 0.00 0.00 0.00 11.98 -2.94 73 0 527 0
30JUL26 60.00 P 0.00 0.00 0.00 14.46 -2.94 81 0 172 0
30JUL26 62.50 P 0.00 0.00 0.00 16.73 -3.17 78 0 61 0
30JUL26 65.00 P 0.00 0.00 0.00 19.22 -3.18 85 0 603 0
30JUL26 67.50 P 0.00 0.00 0.00 21.74 -3.16 94 0 1 0
30JUL26 70.00 P 0.00 0.00 0.00 24.14 -3.26 92 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 26.74 -3.16 107 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 29.35 -3.05 120 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 77 0 32 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 73 0 8 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 69 0 22 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 -0.01 65 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 -0.02 61 0 13 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 -0.03 57 0 4 0
28AUG26 27.00 P 0.00 0.00 0.00 0.01 -0.05 54 0 4 0
28AUG26 28.00 P 0.00 0.00 0.00 0.01 -0.08 50 0 44 0
28AUG26 29.00 P 0.00 0.00 0.00 0.02 -0.11 51 0 44 0
28AUG26 30.00 P 0.20 0.20 0.20 0.03 -0.16 50 4 54 +4
28AUG26 31.00 P 0.00 0.00 0.00 0.04 -0.22 48 0 49 0
28AUG26 32.00 P 0.22 0.22 0.22 0.07 -0.29 49 2 101 -2
28AUG26 33.00 P 0.29 0.29 0.29 0.11 -0.36 49 6 22 0
28AUG26 34.00 P 0.00 0.00 0.00 0.17 -0.44 50 0 310 0
28AUG26 35.00 P 0.53 0.53 0.41 0.26 -0.52 50 63 5,403 +35
28AUG26 36.00 P 0.84 0.84 0.52 0.37 -0.61 50 82 286 +31
28AUG26 37.00 P 0.81 0.81 0.66 0.52 -0.71 51 51 208 +5
28AUG26 38.00 P 1.35 1.35 0.85 0.70 -0.82 51 71 399 -21
28AUG26 39.00 P 1.35 1.35 1.02 0.92 -0.92 52 264 1,071 +237
28AUG26 40.00 P 2.02 2.02 1.27 1.19 -1.03 52 108 1,000 +51
28AUG26 41.00 P 2.11 2.11 1.55 1.50 -1.13 53 93 683 +92
28AUG26 42.00 P 2.76 2.78 1.90 1.87 -1.28 53 141 3,642 +95
28AUG26 43.00 P 3.09 3.09 2.35 2.28 -1.39 54 271 773 +197
28AUG26 44.00 P 3.82 3.82 2.84 2.73 -1.53 54 436 1,490 +334
28AUG26 45.00 P 4.49 4.49 3.22 3.22 -1.67 54 309 971 +244
28AUG26 46.00 P 5.15 5.17 3.72 3.77 -1.80 55 368 1,545 +318
28AUG26 47.00 P 5.18 5.18 4.53 4.36 -1.92 55 244 2,046 +129
28AUG26 48.00 P 5.51 5.51 4.96 4.98 -2.05 56 170 923 +167
28AUG26 49.00 P 5.71 5.71 5.58 5.70 -2.11 57 209 846 +194
28AUG26 50.00 P 0.00 0.00 0.00 6.33 -2.28 57 1 254 0
28AUG26 52.50 P 8.20 8.20 8.20 8.23 -2.51 58 5 407 +5
28AUG26 55.00 P 0.00 0.00 0.00 10.30 -2.67 60 0 411 0
28AUG26 57.50 P 0.00 0.00 0.00 12.47 -2.81 62 0 770 0
28AUG26 60.00 P 0.00 0.00 0.00 14.73 -2.92 63 0 89 0
28AUG26 62.50 P 0.00 0.00 0.00 17.06 -2.97 65 0 35 0
28AUG26 65.00 P 21.95 21.95 19.45 19.74 -2.75 76 108 5,328 +72
28AUG26 67.50 P 0.00 0.00 0.00 21.94 -2.99 73 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 24.37 -3.04 76 0 24 0
28AUG26 72.50 P 0.00 0.00 0.00 26.82 -3.08 78 0 33 0
28AUG26 75.00 P 0.00 0.00 0.00 29.35 -3.05 84 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 61 0 1,556 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 57 0 120 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 -0.01 54 0 135 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 -0.02 51 0 45 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.04 48 0 34 0
29SEP26 26.00 P 0.00 0.00 0.00 0.02 -0.05 49 0 90 0
29SEP26 27.00 P 0.00 0.00 0.00 0.03 -0.08 48 0 4 0
29SEP26 28.00 P 0.00 0.00 0.00 0.05 -0.11 48 0 4 0
29SEP26 29.00 P 0.26 0.26 0.22 0.07 -0.15 48 7 7 +7
29SEP26 30.00 P 0.00 0.00 0.00 0.11 -0.20 48 0 34 0
29SEP26 31.00 P 0.37 0.37 0.37 0.16 -0.27 48 1 30 -1
29SEP26 32.00 P 0.00 0.00 0.00 0.23 -0.34 49 0 216 0
29SEP26 33.00 P 0.00 0.00 0.00 0.32 -0.41 49 0 80 0
29SEP26 34.00 P 0.60 0.60 0.60 0.44 -0.50 49 1 185 0
29SEP26 35.00 P 0.00 0.00 0.00 0.58 -0.59 49 0 231 0
29SEP26 36.00 P 0.00 0.00 0.00 0.75 -0.69 50 0 612 0
29SEP26 37.00 P 1.29 1.29 1.29 0.97 -0.75 50 30 652 0
29SEP26 38.00 P 1.85 1.85 1.28 1.20 -0.85 50 53 734 +21
29SEP26 39.00 P 1.86 1.86 1.56 1.49 -0.93 50 90 1,127 +59
29SEP26 40.00 P 2.44 2.44 1.84 1.81 -1.04 51 135 1,380 +7
29SEP26 41.00 P 2.87 2.87 2.19 2.18 -1.12 51 225 1,297 +30
29SEP26 42.00 P 2.93 2.94 2.57 2.57 -1.25 51 120 2,077 0
29SEP26 43.00 P 3.37 3.43 3.37 3.01 -1.37 52 113 3,292 +36
29SEP26 44.00 P 4.26 4.26 3.55 3.47 -1.47 52 271 2,428 -90
29SEP26 45.00 P 4.66 4.66 4.15 3.98 -1.59 52 32 9,399 +29
29SEP26 46.00 P 4.55 4.55 4.55 4.55 -1.69 53 1,000 2,696 +952
29SEP26 47.00 P 0.00 0.00 0.00 5.11 -1.81 53 0 7,477 0
29SEP26 48.00 P 6.46 6.46 5.84 5.72 -1.92 53 48 1,186 -48
29SEP26 49.00 P 0.00 0.00 0.00 6.36 -2.03 53 0 1,379 0
29SEP26 50.00 P 0.00 0.00 0.00 7.04 -2.13 53 0 6,508 0
29SEP26 52.50 P 0.00 0.00 0.00 8.90 -2.08 55 0 4,405 0
29SEP26 55.00 P 10.82 10.82 10.82 10.95 -2.07 57 65 3,106 -39
29SEP26 57.50 P 0.00 0.00 0.00 13.02 -2.26 58 0 1,894 0
29SEP26 60.00 P 15.11 15.11 15.11 15.22 -2.52 59 60 2,094 -26
29SEP26 62.50 P 0.00 0.00 0.00 17.44 -2.67 60 0 1,359 0
29SEP26 65.00 P 0.00 0.00 0.00 19.85 -2.91 64 0 6,084 0
29SEP26 67.50 P 0.00 0.00 0.00 22.25 -2.74 66 0 4,323 0
29SEP26 70.00 P 0.00 0.00 0.00 24.62 -2.82 68 0 2,805 0
29SEP26 72.50 P 0.00 0.00 0.00 26.85 -3.06 65 0 835 0
29SEP26 75.00 P 30.52 30.52 29.23 29.51 -2.89 73 330 3,716 +330
29SEP26 77.50 P 0.00 0.00 0.00 31.77 -3.13 69 0 591 0
29SEP26 80.00 P 0.00 0.00 0.00 34.21 -3.19 71 0 1,161 0
29SEP26 82.50 P 0.00 0.00 0.00 36.75 -3.15 75 0 501 0
29SEP26 85.00 P 0.00 0.00 0.00 39.24 -3.16 78 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 41.68 -3.22 78 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 44.24 -3.16 83 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.74 -3.16 86 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 49.24 -3.16 89 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 51.74 -3.16 91 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 54.21 -3.19 92 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 56.74 -3.16 96 0 0 -30
29SEP26 105.00 P 0.00 0.00 0.00 59.25 -3.15 99 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.74 -3.18 101 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 64.24 -3.16 103 0 0 -1
29SEP26 112.50 P 0.00 0.00 0.00 66.71 -3.19 104 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 69.24 -3.16 107 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.74 -3.16 109 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 74.30 -3.10 114 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.72 -3.18 112 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 79.22 -3.18 114 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.74 -3.16 117 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 84.21 -3.19 117 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 86.74 -3.16 121 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 89.24 -3.16 122 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 91.74 -3.16 124 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 94.21 -3.19 124 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 96.70 -3.20 125 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 99.21 -3.19 127 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 101.72 -3.18 129 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 104.23 -3.17 131 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.40 -0.32 48 0 205 0
29OCT26 33.00 P 0.00 0.00 0.00 0.52 -0.40 48 0 64 0
29OCT26 34.00 P 0.00 0.00 0.00 0.68 -0.47 48 0 60 0
29OCT26 35.00 P 1.15 1.15 1.00 0.86 -0.58 48 10 70 +10
29OCT26 36.00 P 1.35 1.35 1.35 1.08 -0.66 49 1 33 -1
29OCT26 37.00 P 1.47 1.47 1.47 1.32 -0.79 49 12 72 +12
29OCT26 38.00 P 1.72 1.72 1.72 1.62 -0.87 49 5,010 5,022 +4,950
29OCT26 39.00 P 1.98 1.98 1.98 1.92 -0.97 49 20 120 -1
29OCT26 40.00 P 2.31 2.31 2.31 2.29 -1.04 50 6 1,914 -6
29OCT26 41.00 P 0.00 0.00 0.00 2.66 -1.12 50 0 3,407 0
29OCT26 42.00 P 0.00 0.00 0.00 3.10 -1.19 50 0 179 0
29OCT26 43.00 P 3.95 3.95 3.95 3.54 -1.37 50 30 216 0
29OCT26 44.00 P 4.59 4.59 4.40 4.02 -1.44 51 32 92 +32
29OCT26 45.00 P 4.96 4.96 4.94 4.54 -1.54 51 60 81 +60
29OCT26 46.00 P 5.52 5.76 5.52 5.09 -1.65 51 163 247 +163
29OCT26 47.00 P 7.00 7.00 6.92 5.67 -1.74 51 35 209 +35
29OCT26 48.00 P 6.21 6.21 6.21 6.31 -1.82 52 30 102 +30
29OCT26 49.00 P 7.48 7.48 7.48 6.93 -1.94 52 21 21 +21
29OCT26 50.00 P 7.59 7.70 7.59 7.63 -2.00 52 90 90 +90
29OCT26 52.50 P 0.00 0.00 0.00 9.41 -1.84 53 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.34 -2.21 54 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 0.03 +0.02 48 0 127 0
30DEC26 22.00 P 0.00 0.00 0.00 0.04 +0.02 47 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 0.06 +0.03 47 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 0.08 +0.03 46 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 0.12 +0.03 47 0 146 0
30DEC26 26.00 P 0.00 0.00 0.00 0.17 +0.03 47 1 3 +1
30DEC26 27.00 P 0.00 0.00 0.00 0.23 +0.02 47 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.32 +0.01 47 0 1 0
30DEC26 29.00 P 0.00 0.00 0.00 0.41 -0.03 47 0 21 0
30DEC26 30.00 P 0.00 0.00 0.00 0.54 -0.06 48 0 286 0
30DEC26 31.00 P 0.00 0.00 0.00 0.67 -0.12 48 0 159 0
30DEC26 32.00 P 1.15 1.15 1.05 0.85 -0.18 48 8 345 +8
30DEC26 33.00 P 1.30 1.30 1.30 1.03 -0.27 48 5 201 0
30DEC26 34.00 P 0.00 0.00 0.00 1.27 -0.36 48 0 187 0
30DEC26 35.00 P 1.77 1.77 1.77 1.50 -0.47 48 10 127 +10
30DEC26 36.00 P 1.90 1.90 1.90 1.80 -0.58 49 13 314 0
30DEC26 37.00 P 2.43 2.43 2.43 2.10 -0.71 49 30 157 +30
30DEC26 38.00 P 0.00 0.00 0.00 2.45 -0.84 49 5 169 0
30DEC26 39.00 P 0.00 0.00 0.00 2.82 -0.95 49 0 392 0
30DEC26 40.00 P 4.09 4.09 3.20 3.21 -1.07 50 76 5,352 +8
30DEC26 41.00 P 4.60 4.60 4.60 3.63 -1.10 50 8 1,767 -8
30DEC26 42.00 P 4.01 4.01 4.01 4.07 -1.18 50 6 4,419 +6
30DEC26 43.00 P 5.11 5.11 5.11 4.54 -1.29 50 15 618 +15
30DEC26 44.00 P 0.00 0.00 0.00 5.05 -1.38 50 0 664 0
30DEC26 45.00 P 6.72 6.72 6.72 5.58 -1.49 50 16 3,347 -16
30DEC26 46.00 P 0.00 0.00 0.00 6.14 -1.57 50 0 583 0
30DEC26 47.00 P 8.11 8.11 8.11 6.73 -1.65 50 19 4,546 -19
30DEC26 48.00 P 0.00 0.00 0.00 7.38 -1.70 51 0 1,163 0
30DEC26 49.00 P 0.00 0.00 0.00 8.02 -1.76 51 0 190 0
30DEC26 50.00 P 9.71 9.71 9.32 8.64 -1.88 51 28 4,464 +28
30DEC26 52.50 P 0.00 0.00 0.00 10.41 -2.04 52 0 299 0
30DEC26 55.00 P 0.00 0.00 0.00 12.28 -2.13 52 0 2,395 0
30DEC26 57.50 P 0.00 0.00 0.00 14.25 -2.16 53 0 621 0
30DEC26 60.00 P 0.00 0.00 0.00 16.50 -2.07 56 0 509 0
30DEC26 62.50 P 0.00 0.00 0.00 18.64 -2.17 57 0 551 0
30DEC26 65.00 P 0.00 0.00 0.00 20.85 -2.20 58 0 2,813 0
30DEC26 67.50 P 0.00 0.00 0.00 23.10 -2.07 59 0 185 0
30DEC26 70.00 P 0.00 0.00 0.00 25.40 -2.26 60 0 2,177 0
30DEC26 72.50 P 0.00 0.00 0.00 27.81 -2.20 62 0 752 0
30DEC26 75.00 P 0.00 0.00 0.00 30.21 -2.28 64 0 670 0
30DEC26 77.50 P 0.00 0.00 0.00 32.62 -2.42 65 0 41 0
30DEC26 80.00 P 0.00 0.00 0.00 34.92 -2.56 66 0 260 0
30DEC26 82.50 P 0.00 0.00 0.00 37.25 -2.69 66 0 9 0
30DEC26 85.00 P 0.00 0.00 0.00 39.65 -2.77 66 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 42.13 -2.77 68 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 44.38 -3.02 66 0 7 0
30DEC26 92.50 P 0.00 0.00 0.00 46.91 -2.99 69 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 49.28 -3.12 68 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.85 -3.05 71 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 54.24 -3.16 71 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 56.74 -3.16 72 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 59.25 -3.15 74 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 61.82 -3.10 78 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 64.24 -3.16 78 0 1 0
30DEC26 112.50 P 0.00 0.00 0.00 66.82 -3.08 81 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 69.32 -3.08 83 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 71.74 -3.16 82 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 74.30 -3.10 85 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 76.80 -3.10 87 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 79.30 -3.10 88 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 81.74 -3.16 88 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 84.29 -3.11 91 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 86.79 -3.11 92 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 89.24 -3.16 92 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 91.76 -3.14 94 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 94.24 -3.16 94 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 96.74 -3.16 96 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 99.24 -3.16 97 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 101.74 -3.16 98 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 104.31 -3.09 101 0 11 0
30MAR27 21.00 P 0.33 0.33 0.33 0.14 -0.07 49 30 580 +30
30MAR27 22.00 P 0.00 0.00 0.00 0.19 -0.09 49 0 85 0
30MAR27 23.00 P 0.00 0.00 0.00 0.24 -0.13 49 0 70 0
30MAR27 24.00 P 0.00 0.00 0.00 0.32 -0.15 49 0 46 0
30MAR27 25.00 P 0.00 0.00 0.00 0.40 -0.20 48 0 141 0
30MAR27 26.00 P 0.00 0.00 0.00 0.51 -0.24 49 0 1 0
30MAR27 27.00 P 0.00 0.00 0.00 0.64 -0.28 49 0 139 0
30MAR27 28.00 P 0.00 0.00 0.00 0.80 -0.31 49 0 79 0
30MAR27 29.00 P 0.00 0.00 0.00 0.98 -0.36 49 0 1 0
30MAR27 30.00 P 1.34 1.34 1.34 1.15 -0.41 49 6 18 +6
30MAR27 31.00 P 0.00 0.00 0.00 1.38 -0.47 49 0 51 0
30MAR27 32.00 P 0.00 0.00 0.00 1.62 -0.53 49 0 85 0
30MAR27 33.00 P 0.00 0.00 0.00 1.87 -0.58 49 0 394 0
30MAR27 34.00 P 0.00 0.00 0.00 2.17 -0.55 50 0 51 0
30MAR27 35.00 P 0.00 0.00 0.00 2.36 -0.70 48 0 243 0
30MAR27 36.00 P 0.00 0.00 0.00 2.77 -0.77 49 0 305 0
30MAR27 37.00 P 0.00 0.00 0.00 3.11 -0.80 49 0 187 0
30MAR27 38.00 P 0.00 0.00 0.00 3.47 -0.84 49 0 210 0
30MAR27 39.00 P 0.00 0.00 0.00 3.86 -0.94 49 0 165 0
30MAR27 40.00 P 4.50 4.50 4.34 4.28 -0.93 49 2 2,780 0
30MAR27 41.00 P 0.00 0.00 0.00 4.72 -1.10 49 0 257 0
30MAR27 42.00 P 0.00 0.00 0.00 5.20 -1.16 49 0 177 0
30MAR27 43.00 P 6.63 6.63 6.39 5.69 -1.19 49 29 141 -29
30MAR27 44.00 P 6.95 6.95 6.62 6.21 -1.32 49 74 199 0
30MAR27 45.00 P 7.54 7.54 7.54 6.75 -1.39 49 2 1,152 +2
30MAR27 46.00 P 7.81 7.81 7.81 7.31 -1.47 50 25 3,037 0
30MAR27 47.00 P 7.94 7.94 7.94 7.90 -1.55 50 30 2,074 +30
30MAR27 48.00 P 0.00 0.00 0.00 8.52 -1.57 50 0 70 0
30MAR27 49.00 P 0.00 0.00 0.00 9.16 -1.59 50 0 112 0
30MAR27 50.00 P 0.00 0.00 0.00 9.82 -1.64 50 0 544 0
30MAR27 52.50 P 11.48 11.48 11.48 11.52 -1.88 50 30 122 +4
30MAR27 55.00 P 0.00 0.00 0.00 13.40 -2.01 51 0 1,861 0
30MAR27 57.50 P 0.00 0.00 0.00 15.44 -2.00 53 0 1,545 0
30MAR27 60.00 P 0.00 0.00 0.00 17.39 -2.03 53 0 252 0
30MAR27 62.50 P 0.00 0.00 0.00 19.41 -2.10 53 0 132 0
30MAR27 65.00 P 0.00 0.00 0.00 21.57 -2.13 54 0 31 0
30MAR27 67.50 P 0.00 0.00 0.00 23.64 -2.31 54 0 4 0
30MAR27 70.00 P 0.00 0.00 0.00 25.99 -2.22 56 0 16 0
30MAR27 72.50 P 0.00 0.00 0.00 27.99 -2.54 54 0 44 0
30MAR27 75.00 P 0.00 0.00 0.00 30.37 -2.31 56 0 1 0
30MAR27 77.50 P 0.00 0.00 0.00 32.96 -2.08 59 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 35.42 -2.41 61 0 4 0
30MAR27 82.50 P 0.00 0.00 0.00 37.91 -2.32 63 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 40.37 -2.28 65 0 30 0
29JUN27 32.00 P 0.00 0.00 0.00 2.35 -0.91 50 0 31 0
29JUN27 33.00 P 3.10 3.10 2.70 2.66 -0.92 50 3 35 +3
29JUN27 34.00 P 3.43 3.43 3.43 2.88 -1.03 49 3 856 0
29JUN27 35.00 P 0.00 0.00 0.00 3.20 -1.09 49 0 516 0
29JUN27 36.00 P 3.80 3.80 3.80 3.64 -1.04 49 1 114 +1
29JUN27 37.00 P 0.00 0.00 0.00 4.00 -1.07 49 0 136 0
29JUN27 38.00 P 0.00 0.00 0.00 4.41 -1.05 49 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 4.83 -1.08 49 0 16 0
29JUN27 40.00 P 5.54 5.54 5.54 5.27 -1.10 49 1 42 +1
29JUN27 41.00 P 0.00 0.00 0.00 5.74 -1.09 49 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.23 -1.10 49 0 77 0
29JUN27 43.00 P 0.00 0.00 0.00 6.74 -1.21 49 0 36 0
29JUN27 44.00 P 0.00 0.00 0.00 7.27 -1.27 49 0 103 0
29JUN27 45.00 P 0.00 0.00 0.00 7.82 -1.36 49 0 108 0
29JUN27 46.00 P 0.00 0.00 0.00 8.40 -1.42 50 0 76 0
29JUN27 47.00 P 0.00 0.00 0.00 8.99 -1.48 50 0 107 0
29JUN27 48.00 P 0.00 0.00 0.00 9.63 -1.76 50 0 159 0
29JUN27 49.00 P 0.00 0.00 0.00 10.27 -1.58 50 0 42 0
29JUN27 50.00 P 0.00 0.00 0.00 10.94 -1.49 50 0 20 0
29JUN27 52.50 P 0.00 0.00 0.00 12.58 -1.69 50 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.42 -1.76 51 0 31 0
29JUN27 57.50 P 0.00 0.00 0.00 16.27 -1.89 51 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 18.51 -1.94 53 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 20.22 -1.93 52 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 22.25 -2.10 52 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 24.44 -2.08 53 0 0 0
29JUN27 70.00 P 26.52 26.52 26.52 26.49 -2.14 53 5 5 +5
TOTAL PUT 19,461 222,059 +10,118
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$ 380.00
10JUL26 280.00 C 0.00 0.00 0.00 100.09 -2.29 0 0 0 0
10JUL26 285.00 C 0.00 0.00 0.00 95.10 -2.29 87 0 0 0
10JUL26 290.00 C 0.00 0.00 0.00 90.11 -2.30 88 0 0 0
10JUL26 295.00 C 0.00 0.00 0.00 85.12 -2.33 86 0 0 0
10JUL26 300.00 C 0.00 0.00 0.00 80.14 -2.36 86 0 0 0
10JUL26 310.00 C 0.00 0.00 0.00 70.24 -2.46 87 0 0 0
10JUL26 320.00 C 0.00 0.00 0.00 60.47 -3.10 87 0 0 0
10JUL26 330.00 C 0.00 0.00 0.00 50.95 -2.84 87 0 0 0
10JUL26 340.00 C 0.00 0.00 0.00 41.86 -3.09 87 0 2 0
10JUL26 350.00 C 0.00 0.00 0.00 33.42 -3.33 87 0 13 0
10JUL26 360.00 C 0.00 0.00 0.00 25.84 -3.50 87 0 7 0
10JUL26 370.00 C 0.00 0.00 0.00 19.83 -3.43 90 0 0 0
10JUL26 380.00 C 12.00 12.00 12.00 14.14 -3.38 88 4 53 0
10JUL26 390.00 C 7.00 7.00 6.50 9.59 -2.81 86 2 28 0
10JUL26 400.00 C 5.85 5.85 4.67 6.35 -2.68 86 5 33 +5
10JUL26 410.00 C 4.50 4.50 4.50 3.98 -2.38 86 3 3 +3
10JUL26 420.00 C 0.00 0.00 0.00 2.45 -1.79 86 0 22 0
10JUL26 430.00 C 0.00 0.00 0.00 1.46 -1.41 86 0 77 0
10JUL26 440.00 C 0.00 0.00 0.00 0.85 -1.02 86 0 70 0
10JUL26 450.00 C 0.00 0.00 0.00 0.49 -0.65 87 0 59 0
10JUL26 460.00 C 0.00 0.00 0.00 0.26 -0.49 87 0 0 0
10JUL26 470.00 C 0.00 0.00 0.00 0.13 - 87 0 0 -
17JUL26 295.00 C 0.00 0.00 0.00 85.78 - 77 0 0 -
17JUL26 300.00 C 0.00 0.00 0.00 81.82 - 90 0 0 -
17JUL26 310.00 C 0.00 0.00 0.00 71.57 - 77 0 0 -
17JUL26 320.00 C 0.00 0.00 0.00 60.73 - 54 0 0 -
17JUL26 330.00 C 0.00 0.00 0.00 52.24 - 64 0 0 -
17JUL26 340.00 C 0.00 0.00 0.00 45.78 - 77 0 0 -
17JUL26 350.00 C 0.00 0.00 0.00 38.34 - 77 0 0 -
17JUL26 360.00 C 0.00 0.00 0.00 31.63 - 77 0 0 -
17JUL26 370.00 C 0.00 0.00 0.00 25.16 - 75 0 0 -
17JUL26 380.00 C 0.00 0.00 0.00 19.93 - 75 0 0 -
17JUL26 390.00 C 14.60 14.60 14.60 15.69 - 75 3 3 -
17JUL26 400.00 C 0.00 0.00 0.00 12.16 - 76 0 0 -
17JUL26 410.00 C 0.00 0.00 0.00 9.28 - 76 0 0 -
17JUL26 420.00 C 0.00 0.00 0.00 6.98 - 76 0 0 -
17JUL26 430.00 C 0.00 0.00 0.00 5.17 - 76 0 0 -
17JUL26 440.00 C 0.00 0.00 0.00 3.78 - 76 0 0 -
17JUL26 450.00 C 0.00 0.00 0.00 2.73 - 76 0 0 -
17JUL26 460.00 C 0.00 0.00 0.00 2.00 - 77 0 0 -
17JUL26 470.00 C 0.00 0.00 0.00 1.41 - 77 0 0 -
30JUL26 280.00 C 0.00 0.00 0.00 101.71 -1.19 71 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 97.04 -2.23 71 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 91.54 -2.02 62 0 0 0
30JUL26 295.00 C 0.00 0.00 0.00 87.88 -0.48 71 0 28 0
30JUL26 300.00 C 0.00 0.00 0.00 83.42 -1.88 71 0 30 0
30JUL26 310.00 C 0.00 0.00 0.00 73.90 -1.08 66 0 62 0
30JUL26 320.00 C 0.00 0.00 0.00 64.52 -2.33 62 0 22 0
30JUL26 330.00 C 0.00 0.00 0.00 56.98 -2.32 64 0 167 0
30JUL26 340.00 C 0.00 0.00 0.00 51.49 -0.74 71 0 336 0
30JUL26 350.00 C 0.00 0.00 0.00 44.78 -0.90 71 0 373 0
30JUL26 360.00 C 0.00 0.00 0.00 38.66 -1.01 71 0 158 0
30JUL26 370.00 C 29.59 29.78 29.09 32.13 -2.09 69 70 282 -65
30JUL26 380.00 C 24.70 27.00 24.70 27.32 -1.99 69 30 93 -15
30JUL26 390.00 C 0.00 0.00 0.00 23.07 -1.86 69 0 315 0
30JUL26 400.00 C 0.00 0.00 0.00 19.34 -1.74 70 0 620 0
30JUL26 410.00 C 16.33 17.00 15.83 16.10 -1.60 70 11 274 -11
30JUL26 420.00 C 11.72 11.72 11.72 13.31 -1.47 70 1 273 0
30JUL26 430.00 C 9.80 9.80 9.80 10.94 -1.32 70 7 345 0
30JUL26 440.00 C 8.00 8.00 7.60 8.93 -1.19 70 2 512 +2
30JUL26 450.00 C 6.32 6.32 6.20 7.25 -1.05 70 7 460 +6
30JUL26 460.00 C 0.00 0.00 0.00 5.85 -0.93 70 0 349 0
30JUL26 470.00 C 4.20 4.20 4.20 4.70 -0.84 71 10 237 +10
30JUL26 480.00 C 0.00 0.00 0.00 3.75 -0.90 71 0 528 0
30JUL26 490.00 C 0.00 0.00 0.00 2.98 -0.82 71 0 394 0
30JUL26 500.00 C 0.00 0.00 0.00 2.36 -0.68 71 0 476 0
30JUL26 510.00 C 1.85 1.85 1.85 1.93 -0.50 71 15 406 0
30JUL26 520.00 C 0.00 0.00 0.00 1.55 -0.38 72 0 234 0
30JUL26 530.00 C 1.08 1.08 1.08 1.21 -0.32 72 15 155 0
30JUL26 540.00 C 1.08 1.08 1.08 0.94 -0.27 72 15 147 +6
30JUL26 550.00 C 0.97 0.97 0.97 0.73 -0.22 72 15 191 0
30JUL26 560.00 C 0.89 0.93 0.89 0.56 -0.18 71 27 142 0
30JUL26 570.00 C 0.81 0.81 0.81 0.42 -0.16 71 15 191 +15
30JUL26 580.00 C 0.00 0.00 0.00 0.32 -0.13 71 0 114 0
30JUL26 590.00 C 0.00 0.00 0.00 0.25 -0.09 71 0 90 0
30JUL26 600.00 C 0.00 0.00 0.00 0.19 -0.08 71 0 108 0
30JUL26 610.00 C 0.00 0.00 0.00 0.14 -0.07 71 0 144 0
30JUL26 620.00 C 0.00 0.00 0.00 0.11 -0.05 71 0 124 0
30JUL26 630.00 C 0.00 0.00 0.00 0.08 -0.04 71 0 59 0
30JUL26 640.00 C 0.00 0.00 0.00 0.06 -0.03 71 0 41 0
30JUL26 650.00 C 0.00 0.00 0.00 0.05 -0.02 72 0 20 0
30JUL26 660.00 C 0.00 0.00 0.00 0.04 -0.02 72 0 18 0
30JUL26 670.00 C 0.00 0.00 0.00 0.03 -0.01 72 0 0 0
30JUL26 680.00 C 0.00 0.00 0.00 0.02 -0.01 71 0 20 0
30JUL26 690.00 C 0.00 0.00 0.00 0.01 -0.01 69 0 26 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 70 0 45 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 73 0 15 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 75 0 34 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 76 0 3 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 78 0 3 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 79 0 66 0
28AUG26 280.00 C 0.00 0.00 0.00 103.16 -2.55 54 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 99.10 -2.51 56 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 95.12 -2.53 58 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 91.22 -2.54 59 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 87.40 -2.56 61 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 80.04 -2.59 62 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 73.07 -2.59 64 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 66.48 -2.59 65 0 27 0
28AUG26 340.00 C 0.00 0.00 0.00 60.30 -4.53 65 0 12 0
28AUG26 350.00 C 0.00 0.00 0.00 54.53 -4.32 66 0 15 0
28AUG26 360.00 C 0.00 0.00 0.00 50.68 -2.60 69 0 54 0
28AUG26 370.00 C 39.67 39.67 39.67 44.19 -2.47 67 15 85 0
28AUG26 380.00 C 36.34 36.65 36.34 39.62 -2.41 67 34 338 0
28AUG26 390.00 C 0.00 0.00 0.00 35.42 -2.34 67 0 237 0
28AUG26 400.00 C 0.00 0.00 0.00 31.59 -2.26 67 0 854 0
28AUG26 410.00 C 0.00 0.00 0.00 28.11 -2.17 68 0 91 0
28AUG26 420.00 C 0.00 0.00 0.00 24.95 -2.08 68 0 209 0
28AUG26 430.00 C 0.00 0.00 0.00 22.10 -1.98 68 0 180 0
28AUG26 440.00 C 0.00 0.00 0.00 19.53 -1.88 68 0 205 0
28AUG26 450.00 C 0.00 0.00 0.00 17.23 -1.77 68 0 314 0
28AUG26 460.00 C 0.00 0.00 0.00 15.17 -1.66 68 0 411 0
28AUG26 470.00 C 0.00 0.00 0.00 13.33 -1.56 68 0 331 0
28AUG26 480.00 C 0.00 0.00 0.00 11.70 -1.45 68 0 475 0
28AUG26 490.00 C 0.00 0.00 0.00 10.25 -1.35 68 0 272 0
28AUG26 500.00 C 0.00 0.00 0.00 8.96 -1.25 68 0 332 0
28AUG26 510.00 C 0.00 0.00 0.00 7.83 -1.15 68 0 214 0
28AUG26 520.00 C 5.00 5.00 5.00 6.83 -1.06 69 10 184 0
28AUG26 530.00 C 0.00 0.00 0.00 5.95 -0.97 69 0 114 0
28AUG26 540.00 C 0.00 0.00 0.00 5.18 -0.89 69 0 4,239 0
28AUG26 550.00 C 0.00 0.00 0.00 4.50 -0.82 69 0 77 0
28AUG26 560.00 C 0.00 0.00 0.00 3.91 -0.74 69 0 54 0
28AUG26 570.00 C 0.00 0.00 0.00 3.49 -0.58 69 0 127 0
28AUG26 580.00 C 0.00 0.00 0.00 3.03 -0.52 69 0 165 0
28AUG26 590.00 C 0.00 0.00 0.00 2.62 -0.56 69 0 49 0
28AUG26 600.00 C 0.00 0.00 0.00 2.27 -0.52 69 0 18 0
28AUG26 610.00 C 0.00 0.00 0.00 2.02 -0.41 70 0 29 0
28AUG26 620.00 C 0.00 0.00 0.00 1.69 -0.43 69 0 15 0
28AUG26 630.00 C 0.00 0.00 0.00 1.46 -0.38 69 0 15 0
28AUG26 640.00 C 0.00 0.00 0.00 1.26 -0.34 69 0 0 0
28AUG26 650.00 C 0.00 0.00 0.00 1.09 -0.30 69 0 32 0
28AUG26 660.00 C 0.00 0.00 0.00 0.94 -0.27 69 0 49 0
28AUG26 670.00 C 0.00 0.00 0.00 0.81 -0.24 69 0 45 0
28AUG26 680.00 C 0.00 0.00 0.00 0.70 -0.21 69 0 151 0
29SEP26 280.00 C 0.00 0.00 0.00 107.49 -2.36 56 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 103.70 -2.36 57 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 99.99 -2.37 58 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 96.37 -2.36 59 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 92.82 -2.36 59 0 0 0
29SEP26 310.00 C 0.00 0.00 0.00 85.99 -2.35 60 0 0 0
29SEP26 320.00 C 0.00 0.00 0.00 79.49 -2.34 61 0 0 0
29SEP26 330.00 C 0.00 0.00 0.00 73.34 -2.32 62 0 20 0
29SEP26 340.00 C 0.00 0.00 0.00 67.55 -2.29 62 0 51 0
29SEP26 350.00 C 0.00 0.00 0.00 62.10 -2.25 63 0 30 0
29SEP26 360.00 C 0.00 0.00 0.00 56.99 -2.21 63 0 71 0
29SEP26 370.00 C 0.00 0.00 0.00 52.21 -3.85 63 0 278 0
29SEP26 380.00 C 0.00 0.00 0.00 47.76 -2.11 63 0 54 0
29SEP26 390.00 C 38.83 38.83 38.83 43.63 -2.05 64 1 26 +1
29SEP26 400.00 C 0.00 0.00 0.00 39.80 -1.98 64 0 30 0
29SEP26 410.00 C 0.00 0.00 0.00 36.25 -1.92 64 0 67 0
29SEP26 420.00 C 27.90 27.90 27.90 32.98 -1.85 64 1 27 0
29SEP26 430.00 C 0.00 0.00 0.00 29.97 -1.77 64 0 103 0
29SEP26 440.00 C 0.00 0.00 0.00 27.21 -1.69 64 0 15 0
29SEP26 450.00 C 0.00 0.00 0.00 24.67 -1.62 64 0 50 0
29SEP26 460.00 C 0.00 0.00 0.00 22.35 -1.54 64 0 105 0
29SEP26 470.00 C 0.00 0.00 0.00 20.22 -1.47 65 0 163 0
29SEP26 480.00 C 14.25 14.25 14.25 18.29 -2.00 65 1 89 0
29SEP26 490.00 C 0.00 0.00 0.00 16.52 -1.87 65 0 59 0
29SEP26 500.00 C 0.00 0.00 0.00 14.92 -1.74 65 0 402 0
29SEP26 510.00 C 0.00 0.00 0.00 13.46 -1.63 65 0 346 0
29SEP26 520.00 C 0.00 0.00 0.00 12.13 -1.52 65 0 162 0
29SEP26 530.00 C 0.00 0.00 0.00 10.93 -1.41 65 0 235 0
29SEP26 540.00 C 0.00 0.00 0.00 9.85 -1.30 65 0 103 0
29SEP26 550.00 C 0.00 0.00 0.00 8.86 -1.22 65 0 921 0
29SEP26 560.00 C 0.00 0.00 0.00 8.22 -0.88 66 0 237 0
29SEP26 570.00 C 0.00 0.00 0.00 7.39 -0.82 66 0 108 0
29SEP26 580.00 C 0.00 0.00 0.00 6.64 -0.77 65 0 227 0
29SEP26 590.00 C 0.00 0.00 0.00 5.97 -0.71 66 0 20 0
29SEP26 600.00 C 0.00 0.00 0.00 5.36 -0.66 66 0 905 0
29SEP26 610.00 C 0.00 0.00 0.00 4.81 -0.62 65 0 15 0
29SEP26 620.00 C 0.00 0.00 0.00 4.32 -0.57 66 0 82 0
29SEP26 630.00 C 0.00 0.00 0.00 3.88 -0.53 66 0 544 0
29SEP26 640.00 C 0.00 0.00 0.00 3.48 -0.49 66 0 387 0
29SEP26 650.00 C 0.00 0.00 0.00 3.12 -0.46 65 0 152 0
29SEP26 660.00 C 0.00 0.00 0.00 2.80 -0.42 66 0 46 0
29SEP26 670.00 C 0.00 0.00 0.00 2.51 -0.39 66 0 16 0
29SEP26 680.00 C 0.00 0.00 0.00 2.25 -0.36 65 0 0 0
29SEP26 690.00 C 0.00 0.00 0.00 2.02 -0.33 66 0 1,000 0
29SEP26 700.00 C 0.00 0.00 0.00 1.81 -0.30 66 0 327 0
29SEP26 710.00 C 0.00 0.00 0.00 1.62 -0.28 65 0 25 0
29SEP26 720.00 C 0.00 0.00 0.00 1.45 -0.26 65 0 95 0
29SEP26 730.00 C 0.00 0.00 0.00 1.30 -0.24 65 0 20 0
29SEP26 740.00 C 0.00 0.00 0.00 1.17 -0.22 66 0 84 0
29SEP26 750.00 C 0.00 0.00 0.00 1.05 -0.20 66 0 15 0
29SEP26 760.00 C 0.00 0.00 0.00 0.94 -0.18 66 0 15 0
29SEP26 770.00 C 0.00 0.00 0.00 0.84 -0.17 65 0 15 0
29SEP26 780.00 C 0.00 0.00 0.00 0.75 -0.16 65 0 15 0
29SEP26 790.00 C 0.00 0.00 0.00 0.68 -0.14 66 0 30 0
29SEP26 800.00 C 0.00 0.00 0.00 0.61 -0.13 66 0 30 0
29SEP26 810.00 C 0.00 0.00 0.00 0.54 -0.12 65 0 345 0
29SEP26 820.00 C 0.00 0.00 0.00 0.49 -0.11 66 0 0 0
29SEP26 830.00 C 0.00 0.00 0.00 0.44 -0.10 66 0 0 0
29SEP26 840.00 C 0.00 0.00 0.00 0.39 -0.09 65 0 0 0
29SEP26 850.00 C 0.00 0.00 0.00 0.35 -0.09 65 0 90 0
29SEP26 860.00 C 0.00 0.00 0.00 0.32 -0.07 66 0 0 0
29SEP26 870.00 C 0.00 0.00 0.00 0.28 -0.07 65 0 0 0
29SEP26 880.00 C 0.00 0.00 0.00 0.25 -0.07 65 0 4 0
29SEP26 890.00 C 0.00 0.00 0.00 0.23 -0.06 66 0 15 0
29SEP26 900.00 C 0.00 0.00 0.00 0.20 -0.06 65 0 45 0
29SEP26 910.00 C 0.00 0.00 0.00 0.18 -0.05 65 0 15 0
29SEP26 920.00 C 0.00 0.00 0.00 0.16 -0.05 65 0 0 0
29SEP26 930.00 C 0.00 0.00 0.00 0.15 -0.04 66 0 0 0
29SEP26 940.00 C 0.00 0.00 0.00 0.13 -0.04 65 0 49 0
29OCT26 280.00 C 0.00 0.00 0.00 110.62 -2.45 55 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 106.99 -2.45 55 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 103.43 -2.46 56 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 99.95 -2.46 56 0 0 0
29OCT26 300.00 C 0.00 0.00 0.00 96.55 -2.46 57 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 89.98 -2.46 58 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 83.74 -2.45 58 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 77.81 -2.44 59 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 72.21 -2.42 59 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 66.92 -2.39 59 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 61.95 -2.35 60 0 15 0
29OCT26 370.00 C 0.00 0.00 0.00 57.27 -2.32 60 0 0 0
29OCT26 380.00 C 0.00 0.00 0.00 52.89 -2.27 60 0 0 0
29OCT26 390.00 C 0.00 0.00 0.00 48.80 -2.22 60 0 15 0
29OCT26 400.00 C 0.00 0.00 0.00 44.98 -2.16 60 0 30 0
29OCT26 410.00 C 0.00 0.00 0.00 41.41 -2.11 61 0 15 0
29OCT26 420.00 C 0.00 0.00 0.00 38.10 -2.05 61 0 0 0
29OCT26 430.00 C 0.00 0.00 0.00 35.03 -1.98 61 0 15 0
29OCT26 440.00 C 0.00 0.00 0.00 32.17 -1.92 61 0 15 0
29OCT26 450.00 C 0.00 0.00 0.00 29.53 -1.85 61 0 30 0
29OCT26 460.00 C 0.00 0.00 0.00 27.09 -1.78 61 0 0 0
29OCT26 470.00 C 0.00 0.00 0.00 24.84 - 61 0 0 -
30DEC26 280.00 C 0.00 0.00 0.00 113.30 -1.90 55 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 109.92 -1.84 55 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 106.59 -1.83 56 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 103.25 -1.84 56 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 100.00 -1.79 56 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 93.81 -1.71 57 0 0 0
30DEC26 320.00 C 0.00 0.00 0.00 87.91 -1.71 58 0 0 0
30DEC26 330.00 C 0.00 0.00 0.00 82.32 -1.67 58 0 0 0
30DEC26 340.00 C 0.00 0.00 0.00 77.04 -1.57 58 0 0 0
30DEC26 350.00 C 0.00 0.00 0.00 72.12 -1.51 59 0 0 0
30DEC26 360.00 C 0.00 0.00 0.00 67.34 -1.51 59 0 0 0
30DEC26 370.00 C 0.00 0.00 0.00 62.87 -1.40 59 0 0 0
30DEC26 380.00 C 0.00 0.00 0.00 58.84 -1.35 59 0 0 0
30DEC26 390.00 C 0.00 0.00 0.00 54.86 -1.34 59 0 0 0
30DEC26 400.00 C 0.00 0.00 0.00 51.06 -1.22 59 0 0 0
30DEC26 410.00 C 0.00 0.00 0.00 47.81 -1.17 60 0 0 0
30DEC26 420.00 C 0.00 0.00 0.00 44.59 -1.16 60 0 32 0
30DEC26 430.00 C 0.00 0.00 0.00 41.37 -1.16 60 0 0 0
30DEC26 440.00 C 0.00 0.00 0.00 38.68 -0.98 60 0 300 0
30DEC26 450.00 C 0.00 0.00 0.00 36.15 -0.98 60 0 0 0
30DEC26 460.00 C 0.00 0.00 0.00 33.62 -0.98 60 0 15 0
30DEC26 470.00 C 0.00 0.00 0.00 31.13 -0.96 60 0 0 0
30DEC26 480.00 C 0.00 0.00 0.00 29.17 -0.81 60 0 2 0
30DEC26 490.00 C 0.00 0.00 0.00 27.25 -0.80 60 0 62 0
30DEC26 500.00 C 0.00 0.00 0.00 25.32 -0.81 60 0 61 0
30DEC26 510.00 C 0.00 0.00 0.00 23.46 -0.79 60 0 372 0
30DEC26 520.00 C 0.00 0.00 0.00 21.92 -0.64 60 0 18 0
30DEC26 530.00 C 0.00 0.00 0.00 20.50 -0.65 60 0 0 0
30DEC26 540.00 C 0.00 0.00 0.00 19.09 -0.64 60 0 253 0
30DEC26 550.00 C 0.00 0.00 0.00 17.72 -0.63 60 0 0 0
30DEC26 560.00 C 15.00 15.00 15.00 16.40 -0.59 60 5 6 +5
30DEC26 570.00 C 0.00 0.00 0.00 15.39 -0.50 60 0 0 0
30DEC26 580.00 C 0.00 0.00 0.00 14.38 -0.50 60 0 0 0
30DEC26 590.00 C 0.00 0.00 0.00 13.40 -0.49 61 0 15 0
30DEC26 600.00 C 0.00 0.00 0.00 12.43 -0.49 61 0 41 0
30DEC26 610.00 C 0.00 0.00 0.00 11.49 -0.45 61 0 27 0
30DEC26 620.00 C 0.00 0.00 0.00 10.79 -0.38 61 0 15 0
30DEC26 630.00 C 0.00 0.00 0.00 10.10 -0.39 61 0 75 0
30DEC26 640.00 C 8.87 8.87 8.87 9.43 -0.52 61 15 93 +15
30DEC26 650.00 C 8.80 8.80 8.18 8.76 -0.53 61 16 76 +16
30DEC26 660.00 C 7.49 7.49 7.49 8.34 -0.52 61 15 93 +15
30DEC26 670.00 C 7.22 7.22 7.22 7.65 -0.66 61 15 7 -4
30DEC26 680.00 C 6.88 6.88 6.88 7.31 -0.51 61 15 0 -15
30DEC26 690.00 C 6.57 6.57 6.57 6.85 -0.28 61 15 15 0
30DEC26 700.00 C 6.27 6.27 6.27 6.39 -0.47 61 15 16 0
30DEC26 710.00 C 0.00 0.00 0.00 5.93 -0.27 61 0 15 0
30DEC26 720.00 C 0.00 0.00 0.00 5.47 -0.44 61 0 45 0
30DEC26 730.00 C 0.00 0.00 0.00 5.12 -0.19 61 0 388 0
30DEC26 740.00 C 0.00 0.00 0.00 4.82 -0.34 61 0 15 0
30DEC26 750.00 C 0.00 0.00 0.00 4.52 -0.19 61 0 16 0
30DEC26 760.00 C 0.00 0.00 0.00 4.23 -0.19 61 0 30 0
30DEC26 770.00 C 0.00 0.00 0.00 3.93 -0.19 61 0 0 0
30DEC26 780.00 C 0.00 0.00 0.00 3.63 -0.19 61 0 30 0
30DEC26 790.00 C 0.00 0.00 0.00 3.36 -0.17 61 0 0 0
30DEC26 800.00 C 0.00 0.00 0.00 3.17 -0.13 61 0 30 0
30DEC26 810.00 C 0.00 0.00 0.00 2.99 -0.13 61 0 0 0
30DEC26 820.00 C 0.00 0.00 0.00 2.81 -0.13 61 0 0 0
30DEC26 830.00 C 0.00 0.00 0.00 2.62 -0.13 61 0 30 0
30DEC26 840.00 C 0.00 0.00 0.00 2.44 -0.13 61 0 1 0
30DEC26 850.00 C 0.00 0.00 0.00 2.25 -0.13 61 0 0 0
30DEC26 860.00 C 0.00 0.00 0.00 2.08 -0.12 61 0 0 0
30DEC26 870.00 C 0.00 0.00 0.00 1.97 -0.09 61 0 15 0
30DEC26 880.00 C 3.39 3.39 3.39 1.86 -0.09 61 15 30 +15
30DEC26 890.00 C 0.00 0.00 0.00 1.75 -0.09 61 0 0 0
30DEC26 900.00 C 0.00 0.00 0.00 1.64 -0.09 61 0 3 0
30DEC26 910.00 C 0.00 0.00 0.00 1.53 -0.09 61 0 15 0
30DEC26 920.00 C 0.00 0.00 0.00 1.42 -0.09 61 0 30 0
30DEC26 930.00 C 4.03 4.03 4.03 1.31 -0.09 61 25 46 +25
30DEC26 940.00 C 3.94 3.94 3.94 1.22 -0.07 61 15 32 +14
30MAR27 280.00 C 0.00 0.00 0.00 117.80 -2.22 54 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 114.60 -2.23 54 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 111.43 -2.23 54 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 108.37 -2.23 54 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 105.45 -2.16 55 0 0 0
30MAR27 310.00 C 0.00 0.00 0.00 99.90 -2.18 55 0 29 0
30MAR27 320.00 C 0.00 0.00 0.00 94.52 -2.18 55 0 29 0
30MAR27 330.00 C 0.00 0.00 0.00 89.26 -2.13 56 0 46 0
30MAR27 340.00 C 0.00 0.00 0.00 84.60 -2.08 56 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 80.10 -2.09 56 0 0 0
30MAR27 360.00 C 0.00 0.00 0.00 75.60 -2.10 56 0 0 0
30MAR27 370.00 C 0.00 0.00 0.00 71.54 -1.95 56 0 0 0
30MAR27 380.00 C 0.00 0.00 0.00 67.83 -1.96 57 0 92 0
30MAR27 390.00 C 0.00 0.00 0.00 64.12 -1.97 57 0 0 0
30MAR27 400.00 C 0.00 0.00 0.00 60.43 -1.97 57 0 0 0
30MAR27 410.00 C 0.00 0.00 0.00 57.31 -1.79 57 0 0 0
30MAR27 420.00 C 0.00 0.00 0.00 54.34 -1.79 57 0 0 0
30MAR27 430.00 C 0.00 0.00 0.00 51.37 -1.80 57 0 0 0
30MAR27 440.00 C 0.00 0.00 0.00 48.44 -1.81 57 0 75 0
30MAR27 450.00 C 0.00 0.00 0.00 45.83 -1.60 57 0 15 0
30MAR27 460.00 C 0.00 0.00 0.00 43.52 -1.61 57 0 2 0
30MAR27 470.00 C 0.00 0.00 0.00 41.22 -1.61 57 0 0 0
30MAR27 480.00 C 0.00 0.00 0.00 38.94 -1.61 57 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 36.65 -1.62 57 0 0 0
30MAR27 500.00 C 0.00 0.00 0.00 34.80 -1.39 57 0 15 0
30MAR27 510.00 C 0.00 0.00 0.00 33.06 -1.39 57 0 15 0
30MAR27 520.00 C 0.00 0.00 0.00 31.33 -1.40 57 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 29.59 -1.41 57 0 15 0
30MAR27 540.00 C 0.00 0.00 0.00 27.86 -1.41 58 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 26.40 -1.17 57 0 0 0
30MAR27 560.00 C 0.00 0.00 0.00 25.13 -1.17 58 0 0 0
30MAR27 570.00 C 0.00 0.00 0.00 23.85 -1.18 58 0 0 0
30MAR27 580.00 C 0.00 0.00 0.00 22.58 -1.19 58 0 15 0
30MAR27 590.00 C 0.00 0.00 0.00 21.31 -1.19 58 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 20.04 -1.19 58 0 0 0
30MAR27 610.00 C 0.00 0.00 0.00 19.07 -1.15 58 0 0 0
30MAR27 620.00 C 0.00 0.00 0.00 18.17 -1.12 58 0 1 0
30MAR27 630.00 C 0.00 0.00 0.00 17.26 -1.17 58 0 0 0
30MAR27 640.00 C 0.00 0.00 0.00 16.35 -1.27 58 0 0 0
30MAR27 650.00 C 0.00 0.00 0.00 15.62 -1.23 58 0 0 0
30MAR27 660.00 C 0.00 0.00 0.00 14.80 -1.22 58 0 0 0
30MAR27 670.00 C 0.00 0.00 0.00 14.30 -1.14 58 0 0 0
30MAR27 680.00 C 0.00 0.00 0.00 13.58 -1.12 58 0 0 0
30MAR27 690.00 C 0.00 0.00 0.00 13.21 -0.88 59 0 0 0
30MAR27 700.00 C 0.00 0.00 0.00 12.64 -0.81 59 0 0 0
30MAR27 710.00 C 0.00 0.00 0.00 11.98 -0.81 59 0 0 0
30MAR27 720.00 C 0.00 0.00 0.00 10.99 -1.15 58 0 15 0
30MAR27 730.00 C 0.00 0.00 0.00 10.65 -0.83 59 0 16 0
30MAR27 740.00 C 0.00 0.00 0.00 9.79 -1.03 58 0 1 0
30MAR27 750.00 C 0.00 0.00 0.00 9.37 -0.90 58 0 15 0
30MAR27 760.00 C 0.00 0.00 0.00 8.94 -0.89 58 0 30 0
30MAR27 770.00 C 0.00 0.00 0.00 8.51 -0.88 58 0 9 0
30MAR27 780.00 C 0.00 0.00 0.00 8.09 -0.86 58 0 30 0
30MAR27 790.00 C 0.00 0.00 0.00 7.66 -0.86 58 0 15 0
30MAR27 800.00 C 0.00 0.00 0.00 7.23 -0.85 58 0 15 0
30MAR27 810.00 C 0.00 0.00 0.00 6.81 -0.83 58 0 40 0
29JUN27 280.00 C 0.00 0.00 0.00 124.62 -2.38 54 0 0 0
29JUN27 285.00 C 0.00 0.00 0.00 121.64 -2.39 54 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 118.83 -2.33 55 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 116.26 -2.34 55 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 113.69 -2.34 55 0 0 0
29JUN27 310.00 C 0.00 0.00 0.00 108.56 -2.35 55 0 0 0
29JUN27 320.00 C 0.00 0.00 0.00 103.53 -2.37 55 0 0 0
29JUN27 330.00 C 0.00 0.00 0.00 98.94 -2.27 56 0 0 0
29JUN27 340.00 C 0.00 0.00 0.00 94.65 -2.29 56 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 90.42 -2.30 56 0 0 0
29JUN27 360.00 C 0.00 0.00 0.00 86.18 -2.32 56 0 0 0
29JUN27 370.00 C 0.00 0.00 0.00 82.40 -2.17 56 0 0 0
29JUN27 380.00 C 0.00 0.00 0.00 78.92 -2.18 56 0 0 0
29JUN27 390.00 C 0.00 0.00 0.00 75.44 -2.20 56 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 71.97 -2.20 57 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 68.60 -2.12 57 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 65.81 -2.03 57 0 0 0
29JUN27 430.00 C 0.00 0.00 0.00 63.03 -2.03 57 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 60.25 -2.05 57 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 57.47 -2.06 57 0 0 0
29JUN27 460.00 C 0.00 0.00 0.00 54.76 -2.01 57 0 15 0
29JUN27 470.00 C 0.00 0.00 0.00 52.59 -1.84 57 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 50.43 -1.85 57 0 0 0
29JUN27 490.00 C 0.00 0.00 0.00 48.26 -1.87 57 0 15 0
29JUN27 500.00 C 0.00 0.00 0.00 46.10 -1.87 57 0 15 0
29JUN27 510.00 C 0.00 0.00 0.00 43.94 -1.88 57 0 0 0
29JUN27 520.00 C 0.00 0.00 0.00 42.02 -1.64 57 0 0 0
29JUN27 530.00 C 0.00 0.00 0.00 40.38 -1.63 57 0 15 0
29JUN27 540.00 C 0.00 0.00 0.00 38.74 -1.64 57 0 0 0
29JUN27 550.00 C 0.00 0.00 0.00 37.11 -1.65 57 0 0 0
29JUN27 560.00 C 0.00 0.00 0.00 35.47 -1.66 57 0 0 0
29JUN27 570.00 C 0.00 0.00 0.00 33.84 -1.66 57 0 0 0
29JUN27 580.00 C 0.00 0.00 0.00 32.25 -1.63 57 0 0 0
29JUN27 590.00 C 0.00 0.00 0.00 31.06 -1.39 57 0 0 0
29JUN27 600.00 C 0.00 0.00 0.00 29.86 -1.40 57 0 6 0
29JUN27 610.00 C 0.00 0.00 0.00 28.66 -1.41 57 0 0 0
29JUN27 620.00 C 0.00 0.00 0.00 27.46 -1.42 57 0 0 0
29JUN27 630.00 C 0.00 0.00 0.00 26.27 -1.42 57 0 0 0
TOTAL CALL 485 30,645 +43
10JUL26 280.00 P 0.00 0.00 0.00 0.01 -0.01 96 0 0 0
10JUL26 285.00 P 0.00 0.00 0.00 0.01 -0.02 91 0 0 0
10JUL26 290.00 P 0.00 0.00 0.00 0.01 -0.04 86 0 1 0
10JUL26 295.00 P 0.00 0.00 0.00 0.02 -0.06 86 0 0 0
10JUL26 300.00 P 0.00 0.00 0.00 0.05 -0.09 88 0 0 0
10JUL26 310.00 P 0.00 0.00 0.00 0.14 -0.19 87 0 0 0
10JUL26 320.00 P 0.00 0.00 0.00 0.37 -0.35 87 0 4 0
10JUL26 330.00 P 2.65 2.65 2.65 0.87 -0.55 87 50 190 +50
10JUL26 340.00 P 0.00 0.00 0.00 1.79 -0.86 87 0 31 0
10JUL26 350.00 P 0.00 0.00 0.00 3.42 -1.06 88 0 30 0
10JUL26 360.00 P 0.00 0.00 0.00 5.87 -1.28 88 0 46 0
10JUL26 370.00 P 13.00 13.00 13.00 9.48 -1.14 88 1 38 0
10JUL26 380.00 P 0.00 0.00 0.00 14.01 -0.72 88 0 45 0
10JUL26 390.00 P 0.00 0.00 0.00 19.34 -0.90 85 0 3 0
10JUL26 400.00 P 0.00 0.00 0.00 25.88 -1.44 84 0 0 0
10JUL26 410.00 P 0.00 0.00 0.00 33.99 -0.04 87 0 0 0
10JUL26 420.00 P 0.00 0.00 0.00 43.71 +1.72 100 0 0 0
10JUL26 430.00 P 0.00 0.00 0.00 52.94 +2.43 106 0 0 0
10JUL26 440.00 P 0.00 0.00 0.00 62.57 +3.08 115 0 2 0
10JUL26 450.00 P 0.00 0.00 0.00 72.49 +2.22 126 0 0 0
10JUL26 460.00 P 0.00 0.00 0.00 82.58 +1.87 138 0 0 0
10JUL26 470.00 P 0.00 0.00 0.00 92.77 - 152 0 0 -
17JUL26 295.00 P 0.00 0.00 0.00 0.51 - 77 0 0 -
17JUL26 300.00 P 0.00 0.00 0.00 0.73 - 77 0 0 -
17JUL26 310.00 P 0.00 0.00 0.00 1.33 - 77 0 0 -
17JUL26 320.00 P 0.00 0.00 0.00 2.28 - 78 0 0 -
17JUL26 330.00 P 0.00 0.00 0.00 3.68 - 78 0 0 -
17JUL26 340.00 P 7.80 7.80 7.80 5.63 - 78 10 10 -
17JUL26 350.00 P 0.00 0.00 0.00 8.25 - 78 0 0 -
17JUL26 360.00 P 0.00 0.00 0.00 11.61 - 78 0 0 -
17JUL26 370.00 P 0.00 0.00 0.00 15.79 - 79 0 0 -
17JUL26 380.00 P 0.00 0.00 0.00 20.78 - 79 0 0 -
17JUL26 390.00 P 30.01 30.01 26.93 26.59 - 80 22 22 -
17JUL26 400.00 P 0.00 0.00 0.00 33.00 - 80 0 0 -
17JUL26 410.00 P 0.00 0.00 0.00 39.25 - 77 0 0 -
17JUL26 420.00 P 0.00 0.00 0.00 48.30 - 83 0 0 -
17JUL26 430.00 P 0.00 0.00 0.00 56.69 - 86 0 0 -
17JUL26 440.00 P 0.00 0.00 0.00 65.52 - 88 0 0 -
17JUL26 450.00 P 0.00 0.00 0.00 74.69 - 92 0 0 -
17JUL26 460.00 P 0.00 0.00 0.00 84.15 - 96 0 0 -
17JUL26 470.00 P 0.00 0.00 0.00 92.77 - 93 0 0 -
30JUL26 280.00 P 0.00 0.00 0.00 1.20 -0.08 72 0 15 0
30JUL26 285.00 P 0.00 0.00 0.00 1.52 -0.10 72 0 0 0
30JUL26 290.00 P 0.00 0.00 0.00 1.92 -0.10 72 0 89 0
30JUL26 295.00 P 4.30 4.30 4.30 2.36 -0.12 72 15 16 +15
30JUL26 300.00 P 4.84 5.30 4.84 2.93 -0.12 72 31 41 +30
30JUL26 310.00 P 6.08 6.08 6.08 4.31 -0.13 72 15 63 +15
30JUL26 320.00 P 0.00 0.00 0.00 6.10 -0.13 72 0 152 0
30JUL26 330.00 P 0.00 0.00 0.00 8.35 -0.10 72 0 118 0
30JUL26 340.00 P 0.00 0.00 0.00 11.11 -0.11 72 0 108 0
30JUL26 350.00 P 17.80 17.80 17.80 14.57 -0.04 72 15 122 0
30JUL26 360.00 P 0.00 0.00 0.00 18.59 +0.05 73 0 168 0
30JUL26 370.00 P 0.00 0.00 0.00 23.15 +0.18 73 0 172 0
30JUL26 380.00 P 35.15 35.15 31.78 28.23 +0.18 73 45 217 -45
30JUL26 390.00 P 35.57 35.57 35.54 34.12 +0.35 74 30 280 -30
30JUL26 400.00 P 0.00 0.00 0.00 40.47 +0.56 74 0 350 0
30JUL26 410.00 P 0.00 0.00 0.00 45.85 +0.61 71 0 172 0
30JUL26 420.00 P 0.00 0.00 0.00 53.04 -0.81 71 0 218 0
30JUL26 430.00 P 0.00 0.00 0.00 60.61 -0.79 71 0 362 0
30JUL26 440.00 P 0.00 0.00 0.00 70.50 +1.03 77 0 423 0
30JUL26 450.00 P 0.00 0.00 0.00 79.11 +1.26 79 0 389 0
30JUL26 460.00 P 0.00 0.00 0.00 87.90 +1.41 81 0 190 0
30JUL26 470.00 P 0.00 0.00 0.00 96.99 +1.48 83 1 211 0
30JUL26 480.00 P 0.00 0.00 0.00 106.31 +1.68 85 0 151 0
30JUL26 490.00 P 0.00 0.00 0.00 115.78 +1.69 88 0 237 0
30JUL26 500.00 P 0.00 0.00 0.00 125.48 +1.86 91 0 174 0
30JUL26 510.00 P 0.00 0.00 0.00 135.23 +1.87 95 0 200 0
30JUL26 520.00 P 0.00 0.00 0.00 145.17 +2.00 98 0 135 0
30JUL26 530.00 P 0.00 0.00 0.00 154.37 +1.49 98 0 1,331 0
30JUL26 540.00 P 0.00 0.00 0.00 164.01 +0.88 100 0 176 0
30JUL26 550.00 P 0.00 0.00 0.00 173.68 +0.46 103 0 259 0
30JUL26 560.00 P 0.00 0.00 0.00 185.55 +2.19 116 0 33 0
30JUL26 570.00 P 0.00 0.00 0.00 195.74 +2.50 120 0 88 0
30JUL26 580.00 P 0.00 0.00 0.00 206.02 +2.94 125 0 79 0
30JUL26 590.00 P 0.00 0.00 0.00 215.97 +2.16 129 0 56 0
30JUL26 600.00 P 0.00 0.00 0.00 225.85 +3.03 132 0 226 0
30JUL26 610.00 P 0.00 0.00 0.00 235.65 +2.96 134 0 40 0
30JUL26 620.00 P 0.00 0.00 0.00 245.20 +2.65 135 0 16 0
30JUL26 630.00 P 0.00 0.00 0.00 255.61 +2.61 141 0 134 0
30JUL26 640.00 P 0.00 0.00 0.00 263.16 -0.10 128 0 10 0
30JUL26 650.00 P 0.00 0.00 0.00 275.09 +2.30 143 0 15 0
30JUL26 660.00 P 0.00 0.00 0.00 285.04 +1.81 146 0 24 0
30JUL26 670.00 P 0.00 0.00 0.00 295.33 +2.70 151 0 15 0
30JUL26 680.00 P 0.00 0.00 0.00 305.34 +3.07 153 0 2 0
30JUL26 690.00 P 0.00 0.00 0.00 314.85 +3.14 153 0 0 0
30JUL26 700.00 P 0.00 0.00 0.00 324.81 +2.87 156 0 0 0
30JUL26 710.00 P 0.00 0.00 0.00 332.35 -0.04 140 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 344.14 +2.29 157 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 354.64 +2.83 163 0 2 0
30JUL26 740.00 P 0.00 0.00 0.00 364.41 +1.97 164 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 375.40 +4.68 172 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 385.32 +4.20 174 0 0 0
28AUG26 280.00 P 9.62 9.62 8.26 5.32 -0.33 70 123 138 +123
28AUG26 285.00 P 0.00 0.00 0.00 6.16 -0.32 70 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 6.99 -0.34 70 0 45 0
28AUG26 295.00 P 0.00 0.00 0.00 8.03 -0.37 70 0 38 0
28AUG26 300.00 P 13.60 13.60 13.60 9.14 -0.38 70 4 80 +4
28AUG26 310.00 P 0.00 0.00 0.00 11.55 -0.40 70 0 79 0
28AUG26 320.00 P 0.00 0.00 0.00 14.42 -0.42 70 0 143 0
28AUG26 330.00 P 0.00 0.00 0.00 17.74 -0.40 70 0 53 0
28AUG26 340.00 P 0.00 0.00 0.00 21.34 -0.42 70 0 103 0
28AUG26 350.00 P 0.00 0.00 0.00 25.60 -0.37 71 0 146 0
28AUG26 360.00 P 0.00 0.00 0.00 30.00 -0.38 71 0 107 0
28AUG26 370.00 P 0.00 0.00 0.00 35.19 -0.26 71 0 123 0
28AUG26 380.00 P 0.00 0.00 0.00 40.41 -0.27 71 0 96 0
28AUG26 390.00 P 0.00 0.00 0.00 46.43 -0.11 71 0 112 0
28AUG26 400.00 P 0.00 0.00 0.00 52.46 -0.13 72 0 15,161 0
28AUG26 410.00 P 0.00 0.00 0.00 59.22 +0.09 72 0 83 0
28AUG26 420.00 P 0.00 0.00 0.00 66.03 +0.08 72 0 205 0
28AUG26 430.00 P 0.00 0.00 0.00 73.38 +0.34 73 0 307 0
28AUG26 440.00 P 0.00 0.00 0.00 80.91 +0.33 73 0 240 0
28AUG26 450.00 P 0.00 0.00 0.00 88.74 +0.60 74 0 545 0
28AUG26 460.00 P 0.00 0.00 0.00 96.90 +0.61 75 1 326 0
28AUG26 470.00 P 0.00 0.00 0.00 105.10 +0.62 75 0 528 0
28AUG26 480.00 P 0.00 0.00 0.00 113.81 +0.90 77 0 324 0
28AUG26 490.00 P 0.00 0.00 0.00 122.53 +0.90 77 0 257 0
28AUG26 500.00 P 0.00 0.00 0.00 131.46 +1.09 78 0 247 0
28AUG26 510.00 P 0.00 0.00 0.00 140.62 +1.18 80 0 282 0
28AUG26 520.00 P 0.00 0.00 0.00 149.80 +1.19 81 0 156 0
28AUG26 530.00 P 0.00 0.00 0.00 159.24 +1.43 83 0 133 0
28AUG26 540.00 P 0.00 0.00 0.00 168.76 +1.45 84 0 4,150 0
28AUG26 550.00 P 0.00 0.00 0.00 178.30 +1.46 86 0 113 0
28AUG26 560.00 P 0.00 0.00 0.00 188.07 +1.68 88 0 138 0
28AUG26 570.00 P 0.00 0.00 0.00 197.86 +1.69 90 0 141 0
28AUG26 580.00 P 0.00 0.00 0.00 207.68 +1.71 92 0 68 0
28AUG26 590.00 P 0.00 0.00 0.00 217.65 +1.86 95 0 23 0
28AUG26 600.00 P 0.00 0.00 0.00 227.64 +1.89 97 0 49 0
28AUG26 610.00 P 0.00 0.00 0.00 237.66 +1.91 99 0 11 0
28AUG26 620.00 P 0.00 0.00 0.00 247.76 +2.00 102 0 37 0
28AUG26 630.00 P 0.00 0.00 0.00 257.90 +2.06 105 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 268.05 +2.07 107 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 278.25 +2.12 110 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 288.48 +2.17 113 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 298.73 +2.19 116 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 309.00 +2.22 119 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 9.19 +0.11 66 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 10.33 -0.17 66 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 11.47 +0.16 66 0 18 0
29SEP26 295.00 P 0.00 0.00 0.00 12.66 -0.16 66 0 15 0
29SEP26 300.00 P 18.00 18.00 18.00 14.13 -0.16 66 1 45 0
29SEP26 310.00 P 0.00 0.00 0.00 17.07 -0.17 66 0 24 0
29SEP26 320.00 P 0.00 0.00 0.00 20.47 -0.13 67 0 21 0
29SEP26 330.00 P 0.00 0.00 0.00 24.15 -0.14 67 0 45 0
29SEP26 340.00 P 0.00 0.00 0.00 28.28 -0.05 67 0 64 0
29SEP26 350.00 P 37.25 37.25 37.25 32.75 -0.06 67 1 58 0
29SEP26 360.00 P 0.00 0.00 0.00 37.52 +0.06 67 0 70 0
29SEP26 370.00 P 0.00 0.00 0.00 42.80 +0.05 67 0 211 0
29SEP26 380.00 P 53.48 53.48 53.48 48.12 +0.06 67 1 78 +1
29SEP26 390.00 P 0.00 0.00 0.00 54.21 +0.21 68 0 37 0
29SEP26 400.00 P 0.00 0.00 0.00 60.32 +0.20 68 0 185 0
29SEP26 410.00 P 0.00 0.00 0.00 66.83 +0.41 68 0 76 0
29SEP26 420.00 P 0.00 0.00 0.00 73.71 +0.40 68 0 141 0
29SEP26 430.00 P 0.00 0.00 0.00 80.60 +0.40 69 0 114 0
29SEP26 440.00 P 0.00 0.00 0.00 88.09 +0.63 69 0 76 0
29SEP26 450.00 P 0.00 0.00 0.00 95.68 +0.62 70 0 65 0
29SEP26 460.00 P 0.00 0.00 0.00 103.31 +0.64 70 0 67 0
29SEP26 470.00 P 0.00 0.00 0.00 111.53 +0.88 71 0 888 0
29SEP26 480.00 P 0.00 0.00 0.00 119.76 +0.88 71 0 164 0
29SEP26 490.00 P 0.00 0.00 0.00 128.02 +0.89 71 0 106 0
29SEP26 500.00 P 0.00 0.00 0.00 136.76 +1.12 72 0 186 0
29SEP26 510.00 P 0.00 0.00 0.00 145.53 +1.13 73 0 71 0
29SEP26 520.00 P 0.00 0.00 0.00 154.33 +1.14 74 0 433 0
29SEP26 530.00 P 0.00 0.00 0.00 163.43 +1.37 75 0 45 0
29SEP26 540.00 P 0.00 0.00 0.00 172.64 +1.38 76 0 51 0
29SEP26 550.00 P 0.00 0.00 0.00 181.87 +1.39 77 0 911 0
29SEP26 560.00 P 0.00 0.00 0.00 191.21 +1.49 78 0 27 0
29SEP26 570.00 P 0.00 0.00 0.00 200.76 +1.60 79 0 771 0
29SEP26 580.00 P 0.00 0.00 0.00 210.33 +1.61 80 0 2 0
29SEP26 590.00 P 0.00 0.00 0.00 219.92 +1.63 81 0 54 0
29SEP26 600.00 P 0.00 0.00 0.00 229.67 +1.77 83 0 1,000 0
29SEP26 610.00 P 0.00 0.00 0.00 239.49 +1.81 84 0 34 0
29SEP26 620.00 P 0.00 0.00 0.00 249.33 +1.82 86 0 337 0
29SEP26 630.00 P 0.00 0.00 0.00 259.20 +1.84 88 0 812 0
29SEP26 640.00 P 0.00 0.00 0.00 269.18 +1.95 90 0 76 0
29SEP26 650.00 P 0.00 0.00 0.00 279.21 +1.99 91 0 39 0
29SEP26 660.00 P 0.00 0.00 0.00 289.25 +2.00 93 0 251 0
29SEP26 670.00 P 0.00 0.00 0.00 299.32 +2.02 95 0 297 0
29SEP26 680.00 P 0.00 0.00 0.00 309.45 +2.08 97 0 56 0
29SEP26 690.00 P 0.00 0.00 0.00 319.62 +2.13 99 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 329.80 +2.14 101 0 32 0
29SEP26 710.00 P 0.00 0.00 0.00 340.01 +2.16 103 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 350.25 +2.20 105 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 360.51 +2.22 107 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 370.80 +2.25 110 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 381.10 +2.27 112 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 391.40 +2.27 114 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 401.70 +2.27 116 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 412.00 +2.27 118 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 422.30 +2.27 120 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 432.40 +2.07 122 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 442.32 +2.44 123 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 452.11 +3.08 124 0 15 0
29SEP26 830.00 P 0.00 0.00 0.00 462.18 +2.60 125 0 30 0
29SEP26 840.00 P 0.00 0.00 0.00 472.04 +3.27 126 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 481.81 +1.95 127 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 491.99 +3.09 129 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 501.21 +1.86 128 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 512.00 +3.00 131 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 521.50 +4.00 131 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 531.50 +3.00 132 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 541.50 +3.00 134 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 551.00 +2.50 134 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 560.00 +1.50 133 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 571.00 +4.50 136 0 0 0
29OCT26 280.00 P 16.59 16.59 16.59 11.87 -0.27 63 4 4 +4
29OCT26 285.00 P 0.00 0.00 0.00 13.03 -0.27 63 0 0 0
29OCT26 290.00 P 0.00 0.00 0.00 14.40 -0.27 63 0 0 0
29OCT26 295.00 P 0.00 0.00 0.00 15.89 -0.28 63 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 17.38 -0.28 63 0 7 0
29OCT26 310.00 P 0.00 0.00 0.00 20.54 -0.26 63 0 15 0
29OCT26 320.00 P 0.00 0.00 0.00 24.26 -0.26 63 0 7 0
29OCT26 330.00 P 0.00 0.00 0.00 27.99 -0.27 63 0 0 0
29OCT26 340.00 P 0.00 0.00 0.00 32.49 -0.21 63 0 0 0
29OCT26 350.00 P 0.00 0.00 0.00 37.01 -0.22 64 0 0 0
29OCT26 360.00 P 0.00 0.00 0.00 42.01 -0.10 64 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 47.34 -0.11 64 0 15 0
29OCT26 380.00 P 0.00 0.00 0.00 52.70 -0.11 64 0 15 0
29OCT26 390.00 P 0.00 0.00 0.00 58.83 +0.03 64 0 60 0
29OCT26 400.00 P 0.00 0.00 0.00 64.98 +0.03 64 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 71.33 +0.20 65 0 0 0
29OCT26 420.00 P 0.00 0.00 0.00 78.24 +0.22 65 0 0 0
29OCT26 430.00 P 0.00 0.00 0.00 85.17 +0.22 65 0 0 0
29OCT26 440.00 P 0.00 0.00 0.00 92.31 +0.40 65 0 0 0
29OCT26 450.00 P 0.00 0.00 0.00 99.93 +0.46 66 0 0 0
29OCT26 460.00 P 0.00 0.00 0.00 107.56 +0.45 66 0 0 0
29OCT26 470.00 P 0.00 0.00 0.00 115.29 - 66 0 0 -
30DEC26 280.00 P 0.00 0.00 0.00 21.74 +0.37 62 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 23.57 +0.49 62 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 25.48 +0.49 62 0 17 0
30DEC26 295.00 P 0.00 0.00 0.00 27.39 +0.49 62 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 29.30 +0.49 62 0 15 0
30DEC26 310.00 P 0.00 0.00 0.00 33.43 +0.63 62 0 31 0
30DEC26 320.00 P 0.00 0.00 0.00 38.04 +0.63 62 0 76 0
30DEC26 330.00 P 0.00 0.00 0.00 42.67 +0.64 63 0 77 0
30DEC26 340.00 P 0.00 0.00 0.00 47.80 +0.80 63 0 101 0
30DEC26 350.00 P 0.00 0.00 0.00 53.23 +0.81 63 0 173 0
30DEC26 360.00 P 62.31 62.32 62.31 58.67 +0.81 63 25 109 +25
30DEC26 370.00 P 0.00 0.00 0.00 64.61 +0.98 63 0 15 0
30DEC26 380.00 P 74.23 74.23 74.23 70.84 +0.99 63 14 57 +14
30DEC26 390.00 P 81.05 81.05 81.05 77.07 +0.99 63 12 70 +12
30DEC26 400.00 P 90.00 90.00 87.61 83.60 +1.17 64 14 148 +14
30DEC26 410.00 P 0.00 0.00 0.00 90.58 +1.17 64 0 36 0
30DEC26 420.00 P 0.00 0.00 0.00 97.57 +1.18 64 0 222 0
30DEC26 430.00 P 0.00 0.00 0.00 104.57 +1.18 64 0 46 0
30DEC26 440.00 P 0.00 0.00 0.00 112.13 +1.37 64 0 21 0
30DEC26 450.00 P 0.00 0.00 0.00 119.80 +1.37 65 0 31 0
30DEC26 460.00 P 0.00 0.00 0.00 127.47 +1.37 65 0 22 0
30DEC26 470.00 P 0.00 0.00 0.00 135.17 +1.38 65 0 79 0
30DEC26 480.00 P 0.00 0.00 0.00 143.41 +1.55 66 0 3 0
30DEC26 490.00 P 0.00 0.00 0.00 151.68 +1.56 66 0 6 0
30DEC26 500.00 P 164.49 164.49 164.49 159.96 +1.56 66 12 47 +10
30DEC26 510.00 P 0.00 0.00 0.00 168.25 +1.57 66 0 53 0
30DEC26 520.00 P 0.00 0.00 0.00 176.90 +1.73 67 0 34 0
30DEC26 530.00 P 0.00 0.00 0.00 185.67 +1.73 68 0 60 0
30DEC26 540.00 P 0.00 0.00 0.00 194.44 +1.73 68 0 30 0
30DEC26 550.00 P 0.00 0.00 0.00 203.23 +1.74 68 0 26 0
30DEC26 560.00 P 0.00 0.00 0.00 212.08 +1.80 69 0 26 0
30DEC26 570.00 P 0.00 0.00 0.00 221.26 +1.89 69 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 230.43 +1.88 70 0 15 0
30DEC26 590.00 P 0.00 0.00 0.00 239.62 +1.89 71 0 17 0
30DEC26 600.00 P 0.00 0.00 0.00 248.81 +1.90 71 0 67 0
30DEC26 610.00 P 0.00 0.00 0.00 258.05 +1.94 72 0 61 0
30DEC26 620.00 P 0.00 0.00 0.00 267.54 +2.02 73 0 202 0
30DEC26 630.00 P 0.00 0.00 0.00 277.03 +2.02 73 0 38 0
30DEC26 640.00 P 0.00 0.00 0.00 286.52 +2.02 74 0 56 0
30DEC26 650.00 P 0.00 0.00 0.00 296.02 +2.25 75 0 53 0
30DEC26 660.00 P 0.00 0.00 0.00 305.53 +2.39 75 0 59 0
30DEC26 670.00 P 0.00 0.00 0.00 315.18 +2.64 76 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 324.91 +2.94 77 0 30 0
30DEC26 690.00 P 0.00 0.00 0.00 334.63 +3.20 78 0 15 0
30DEC26 700.00 P 0.00 0.00 0.00 344.36 +2.15 79 0 0 0
30DEC26 710.00 P 0.00 0.00 0.00 354.09 +3.50 80 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 363.83 +3.35 81 0 15 0
30DEC26 730.00 P 0.00 0.00 0.00 373.68 +3.64 82 0 500 0
30DEC26 740.00 P 0.00 0.00 0.00 383.52 +3.16 83 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 393.03 +2.56 83 0 1 0
30DEC26 760.00 P 0.00 0.00 0.00 402.85 +2.61 84 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 412.35 +2.39 84 0 0 0
30DEC26 780.00 P 0.00 0.00 0.00 422.04 +2.49 85 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 432.03 +3.47 86 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 441.61 +3.37 86 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 451.17 +3.23 86 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 460.78 +2.64 87 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 470.78 +3.25 88 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 480.52 +2.67 89 0 15 0
30DEC26 850.00 P 0.00 0.00 0.00 490.60 -0.18 90 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 500.00 -0.79 90 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 510.00 +2.00 91 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 520.00 +4.00 92 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 533.35 +4.85 98 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 543.43 +8.93 99 0 15 0
30DEC26 910.00 P 0.00 0.00 0.00 553.51 +7.01 100 0 81 0
30DEC26 920.00 P 0.00 0.00 0.00 563.59 +6.59 101 0 13 0
30DEC26 930.00 P 0.00 0.00 0.00 573.67 +6.17 102 0 76 0
30DEC26 940.00 P 0.00 0.00 0.00 583.78 +3.38 103 0 55 0
30MAR27 280.00 P 0.00 0.00 0.00 29.12 -0.03 59 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 31.08 -0.03 59 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 33.04 -0.03 59 0 10 0
30MAR27 295.00 P 0.00 0.00 0.00 35.01 -0.04 59 0 43 0
30MAR27 300.00 P 0.00 0.00 0.00 37.19 +0.05 59 0 30 0
30MAR27 310.00 P 0.00 0.00 0.00 41.89 +0.04 59 0 31 0
30MAR27 320.00 P 0.00 0.00 0.00 46.62 +0.04 60 0 0 0
30MAR27 330.00 P 55.00 55.00 55.00 51.46 +0.12 60 15 15 +15
30MAR27 340.00 P 0.00 0.00 0.00 56.98 +0.15 60 0 62 0
30MAR27 350.00 P 0.00 0.00 0.00 62.51 +0.14 60 0 18 0
30MAR27 360.00 P 0.00 0.00 0.00 68.07 +0.14 60 0 15 0
30MAR27 370.00 P 0.00 0.00 0.00 74.12 +0.29 60 0 0 0
30MAR27 380.00 P 0.00 0.00 0.00 80.45 +0.29 60 0 0 0
30MAR27 390.00 P 0.00 0.00 0.00 86.79 +0.29 60 0 0 0
30MAR27 400.00 P 0.00 0.00 0.00 93.16 +0.29 60 0 0 0
30MAR27 410.00 P 0.00 0.00 0.00 100.09 +0.48 61 0 0 0
30MAR27 420.00 P 0.00 0.00 0.00 107.17 +0.47 61 0 61 0
30MAR27 430.00 P 0.00 0.00 0.00 114.26 +0.47 61 0 0 0
30MAR27 440.00 P 0.00 0.00 0.00 121.39 +0.48 61 0 4 0
30MAR27 450.00 P 0.00 0.00 0.00 128.86 +0.69 61 0 0 0
30MAR27 460.00 P 0.00 0.00 0.00 136.62 +0.69 62 0 28 0
30MAR27 470.00 P 0.00 0.00 0.00 144.39 +0.69 62 0 4 0
30MAR27 480.00 P 0.00 0.00 0.00 152.18 +0.69 62 0 16 0
30MAR27 490.00 P 0.00 0.00 0.00 160.01 +0.70 62 0 1 0
30MAR27 500.00 P 0.00 0.00 0.00 168.27 +0.92 63 0 1 0
30MAR27 510.00 P 0.00 0.00 0.00 176.62 +0.92 63 0 0 0
30MAR27 520.00 P 0.00 0.00 0.00 184.99 +0.92 63 0 3 0
30MAR27 530.00 P 0.00 0.00 0.00 193.37 +0.92 63 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 201.79 +0.94 63 0 1 0
30MAR27 550.00 P 0.00 0.00 0.00 210.48 +1.16 64 0 3 0
30MAR27 560.00 P 0.00 0.00 0.00 219.33 +1.16 64 0 31 0
30MAR27 570.00 P 0.00 0.00 0.00 228.18 +1.16 65 0 1 0
30MAR27 580.00 P 0.00 0.00 0.00 237.05 +1.16 65 0 1 0
30MAR27 590.00 P 0.00 0.00 0.00 245.95 +1.18 65 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 254.86 +1.19 66 0 44 0
30MAR27 610.00 P 0.00 0.00 0.00 264.06 +1.39 66 0 219 0
30MAR27 620.00 P 0.00 0.00 0.00 273.31 +1.40 67 0 40 0
30MAR27 630.00 P 0.00 0.00 0.00 282.56 +1.40 67 0 48 0
30MAR27 640.00 P 0.00 0.00 0.00 291.83 +1.41 68 0 48 0
30MAR27 650.00 P 0.00 0.00 0.00 301.11 +1.41 68 0 0 0
30MAR27 660.00 P 0.00 0.00 0.00 310.41 +1.42 69 0 0 0
30MAR27 670.00 P 0.00 0.00 0.00 319.85 +1.56 69 0 1 0
30MAR27 680.00 P 0.00 0.00 0.00 329.40 +1.62 70 0 1 0
30MAR27 690.00 P 0.00 0.00 0.00 338.95 +1.62 70 0 2 0
30MAR27 700.00 P 0.00 0.00 0.00 348.51 +1.74 71 0 0 0
30MAR27 710.00 P 0.00 0.00 0.00 358.09 +2.74 71 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 367.67 +2.75 72 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 377.27 +3.33 72 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 386.96 +3.63 73 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 396.73 +3.98 74 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 406.24 +4.05 74 0 1 0
30MAR27 770.00 P 0.00 0.00 0.00 415.74 +4.05 75 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 425.26 +4.09 75 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 434.80 +3.54 76 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 444.35 +3.04 76 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 454.13 +3.97 77 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 36.81 -0.20 59 0 0 0
29JUN27 285.00 P 0.00 0.00 0.00 38.83 -0.21 59 0 0 0
29JUN27 290.00 P 0.00 0.00 0.00 41.00 -0.14 59 0 0 0
29JUN27 295.00 P 0.00 0.00 0.00 43.40 -0.15 59 0 15 0
29JUN27 300.00 P 0.00 0.00 0.00 45.81 -0.15 59 0 0 0
29JUN27 310.00 P 0.00 0.00 0.00 50.64 -0.16 59 0 1 0
29JUN27 320.00 P 0.00 0.00 0.00 55.49 -0.17 59 0 0 0
29JUN27 330.00 P 0.00 0.00 0.00 60.84 -0.07 59 0 0 0
29JUN27 340.00 P 0.00 0.00 0.00 66.47 -0.08 60 0 4 0
29JUN27 350.00 P 0.00 0.00 0.00 72.12 -0.08 60 0 4 0
29JUN27 360.00 P 0.00 0.00 0.00 77.79 -0.09 60 0 4 0
29JUN27 370.00 P 0.00 0.00 0.00 83.96 +0.05 60 0 4 0
29JUN27 380.00 P 0.00 0.00 0.00 90.39 +0.05 60 0 0 0
29JUN27 390.00 P 0.00 0.00 0.00 96.83 +0.04 60 0 0 0
29JUN27 400.00 P 0.00 0.00 0.00 103.30 +0.04 60 0 9 0
29JUN27 410.00 P 0.00 0.00 0.00 109.92 +0.15 60 0 0 0
29JUN27 420.00 P 0.00 0.00 0.00 117.08 +0.22 60 0 0 0
29JUN27 430.00 P 0.00 0.00 0.00 124.26 +0.22 61 0 5 0
29JUN27 440.00 P 0.00 0.00 0.00 131.46 +0.22 61 0 0 0
29JUN27 450.00 P 0.00 0.00 0.00 138.68 +0.21 61 0 1 0
29JUN27 460.00 P 0.00 0.00 0.00 146.03 +0.30 61 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 153.87 +0.43 61 0 1 0
29JUN27 480.00 P 0.00 0.00 0.00 161.72 +0.43 61 0 0 0
29JUN27 490.00 P 0.00 0.00 0.00 169.60 +0.44 62 0 0 0
29JUN27 500.00 P 0.00 0.00 0.00 177.49 +0.44 62 0 0 0
29JUN27 510.00 P 0.00 0.00 0.00 185.41 +0.44 62 0 0 0
29JUN27 520.00 P 0.00 0.00 0.00 193.60 +0.66 62 0 1 0
29JUN27 530.00 P 0.00 0.00 0.00 202.03 +0.68 63 0 0 0
29JUN27 540.00 P 0.00 0.00 0.00 210.48 +0.69 63 0 0 0
29JUN27 550.00 P 0.00 0.00 0.00 218.94 +0.69 63 0 0 0
29JUN27 560.00 P 0.00 0.00 0.00 227.42 +0.69 63 0 0 0
29JUN27 570.00 P 0.00 0.00 0.00 235.92 +0.70 63 0 0 0
29JUN27 580.00 P 0.00 0.00 0.00 244.52 +0.77 63 0 15 0
29JUN27 590.00 P 0.00 0.00 0.00 253.44 +0.95 64 0 0 0
29JUN27 600.00 P 0.00 0.00 0.00 262.36 +0.95 64 0 0 0
29JUN27 610.00 P 0.00 0.00 0.00 271.30 +0.96 65 0 0 0
29JUN27 620.00 P 0.00 0.00 0.00 280.26 +0.97 65 0 0 0
29JUN27 630.00 P 0.00 0.00 0.00 289.23 +0.97 65 0 0 0
TOTAL PUT 462 44,571 +257
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS LAU - LI AUTO CLOSING PRICE HK$ 46.26
10JUL26 37.00 C 0.00 0.00 0.00 9.30 -1.08 101 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 8.27 -1.11 0 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 7.28 -1.11 67 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 6.28 -1.11 57 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 5.30 -1.11 59 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 4.35 -1.09 60 0 0 0
10JUL26 43.00 C 0.00 0.00 0.00 3.44 -1.08 59 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 2.61 -1.03 59 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 1.83 -1.01 56 1 132 0
10JUL26 46.00 C 1.17 1.32 1.17 1.26 -0.87 58 115 161 +45
10JUL26 47.00 C 1.10 1.10 1.08 0.81 -0.71 58 360 396 +345
10JUL26 48.00 C 0.70 0.76 0.42 0.50 -0.55 59 111 229 +75
10JUL26 49.00 C 0.50 0.50 0.32 0.29 -0.42 59 38 255 +6
10JUL26 50.00 C 0.00 0.00 0.00 0.16 -0.31 60 1 88 0
10JUL26 52.50 C 0.00 0.00 0.00 0.03 -0.10 61 0 239 0
10JUL26 55.00 C 0.00 0.00 0.00 0.01 -0.02 68 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 111 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
17JUL26 38.00 C 0.00 0.00 0.00 8.32 - 54 0 0 -
17JUL26 39.00 C 0.00 0.00 0.00 7.35 - 54 0 0 -
17JUL26 40.00 C 0.00 0.00 0.00 6.40 - 54 0 0 -
17JUL26 41.00 C 0.00 0.00 0.00 5.49 - 54 0 0 -
17JUL26 42.00 C 0.00 0.00 0.00 4.63 - 54 0 0 -
17JUL26 43.00 C 0.00 0.00 0.00 3.82 - 54 0 0 -
17JUL26 44.00 C 0.00 0.00 0.00 3.10 - 54 0 0 -
17JUL26 45.00 C 0.00 0.00 0.00 2.38 - 52 0 0 -
17JUL26 46.00 C 0.00 0.00 0.00 1.84 - 52 0 0 -
17JUL26 47.00 C 0.00 0.00 0.00 1.39 - 53 0 0 -
17JUL26 48.00 C 1.50 1.50 1.40 1.03 - 53 26 26 -
17JUL26 49.00 C 0.00 0.00 0.00 0.74 - 53 0 0 -
17JUL26 50.00 C 0.00 0.00 0.00 0.52 - 53 0 0 -
17JUL26 52.50 C 0.00 0.00 0.00 0.21 - 55 0 0 -
17JUL26 55.00 C 0.00 0.00 0.00 0.07 - 55 0 0 -
17JUL26 57.50 C 0.00 0.00 0.00 0.02 - 55 0 0 -
17JUL26 60.00 C 0.00 0.00 0.00 0.01 - 59 0 0 -
17JUL26 62.50 C 0.00 0.00 0.00 0.01 - 67 0 0 -
17JUL26 65.00 C 0.00 0.00 0.00 0.01 - 74 0 0 -
30JUL26 37.00 C 0.00 0.00 0.00 9.55 -0.98 61 0 2 0
30JUL26 38.00 C 0.00 0.00 0.00 8.51 -1.10 52 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 7.61 -1.06 52 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 6.74 -1.04 52 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 5.92 -1.01 52 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 5.14 -0.98 52 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 4.43 -0.93 52 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 3.77 -0.88 52 0 60 0
30JUL26 45.00 C 0.00 0.00 0.00 3.19 -0.79 52 0 392 0
30JUL26 46.00 C 2.60 2.60 2.60 2.59 -0.80 51 10 751 +10
30JUL26 47.00 C 0.00 0.00 0.00 2.15 -0.69 51 0 227 0
30JUL26 48.00 C 2.10 2.10 2.10 1.77 -0.65 52 15 298 0
30JUL26 49.00 C 1.73 1.97 1.34 1.43 -0.57 52 107 425 +77
30JUL26 50.00 C 1.60 1.60 1.10 1.16 -0.50 52 54 438 +11
30JUL26 52.50 C 0.95 0.95 0.69 0.65 -0.35 52 55 1,327 +30
30JUL26 55.00 C 0.00 0.00 0.00 0.34 -0.22 53 8 989 +8
30JUL26 57.50 C 0.31 0.31 0.31 0.17 -0.13 53 10 690 -10
30JUL26 60.00 C 0.00 0.00 0.00 0.08 -0.07 53 0 1,156 0
30JUL26 62.50 C 0.00 0.00 0.00 0.04 -0.04 53 0 1,043 0
30JUL26 65.00 C 0.11 0.11 0.11 0.02 -0.02 54 12 982 +12
30JUL26 67.50 C 0.00 0.00 0.00 0.01 -0.01 55 0 653 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 60 0 745 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,002 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 68 0 547 0
30JUL26 77.50 C 0.06 0.06 0.06 0.01 0.00 72 20 664 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 76 0 466 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 80 0 611 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 84 0 436 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 87 0 130 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 91 0 270 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 94 0 109 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 97 0 104 0
30JUL26 97.50 C 0.00 0.00 0.00 0.01 0.00 100 0 3,573 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 103 0 240 0
28AUG26 37.00 C 0.00 0.00 0.00 10.05 -1.09 55 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 9.29 -1.10 56 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 8.45 -0.97 55 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 7.71 -0.94 55 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 7.01 -0.90 55 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 6.34 -0.87 55 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 5.72 -0.83 55 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 5.12 -0.81 55 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 4.50 -0.84 53 0 143 0
28AUG26 46.00 C 0.00 0.00 0.00 4.02 -0.77 54 0 192 0
28AUG26 47.00 C 3.62 3.62 3.62 3.57 -0.71 54 2 130 +2
28AUG26 48.00 C 0.00 0.00 0.00 3.16 -0.69 54 0 120 0
28AUG26 49.00 C 2.77 2.77 2.77 2.78 -0.63 54 15 173 0
28AUG26 50.00 C 0.00 0.00 0.00 2.48 -0.58 54 0 195 0
28AUG26 52.50 C 1.84 1.84 1.84 1.82 -0.43 55 15 320 +15
28AUG26 55.00 C 0.00 0.00 0.00 1.32 -0.35 56 0 330 0
28AUG26 57.50 C 0.00 0.00 0.00 0.92 -0.27 56 0 484 0
28AUG26 60.00 C 0.00 0.00 0.00 0.63 -0.21 56 0 830 0
28AUG26 62.50 C 0.00 0.00 0.00 0.43 -0.15 56 0 502 0
28AUG26 65.00 C 0.00 0.00 0.00 0.29 -0.11 56 0 964 0
28AUG26 67.50 C 0.00 0.00 0.00 0.19 -0.08 55 0 323 0
28AUG26 70.00 C 0.00 0.00 0.00 0.13 -0.05 56 0 549 0
28AUG26 72.50 C 0.00 0.00 0.00 0.08 -0.04 55 0 560 0
28AUG26 75.00 C 0.00 0.00 0.00 0.06 -0.02 56 0 680 0
28AUG26 77.50 C 0.00 0.00 0.00 0.04 -0.02 56 0 293 0
28AUG26 80.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 284 0
28AUG26 82.50 C 0.00 0.00 0.00 0.02 -0.01 58 0 342 0
28AUG26 85.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 380 0
28AUG26 87.50 C 0.00 0.00 0.00 0.01 0.00 58 0 374 0
28AUG26 90.00 C 0.00 0.00 0.00 0.01 0.00 61 0 288 0
28AUG26 92.50 C 0.00 0.00 0.00 0.01 0.00 63 0 480 0
28AUG26 95.00 C 0.00 0.00 0.00 0.01 0.00 65 0 30 0
28AUG26 97.50 C 0.00 0.00 0.00 0.01 0.00 67 0 40 0
28AUG26 100.00 C 0.00 0.00 0.00 0.01 0.00 69 0 65 0
29SEP26 37.00 C 0.00 0.00 0.00 10.60 -1.06 53 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 9.83 -1.03 53 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 9.15 -1.11 54 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 8.44 -1.08 53 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 7.80 -0.96 53 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.19 -0.90 54 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 6.60 -0.80 53 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 6.09 -0.73 54 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 5.52 -0.78 53 0 80 0
29SEP26 46.00 C 4.94 4.94 4.94 4.96 -0.77 52 15 181 +15
29SEP26 47.00 C 5.03 5.03 4.46 4.52 -0.73 52 45 470 +45
29SEP26 48.00 C 4.06 4.06 4.06 4.11 -0.69 53 15 242 +15
29SEP26 49.00 C 0.00 0.00 0.00 3.73 -0.66 53 0 249 0
29SEP26 50.00 C 0.00 0.00 0.00 3.39 -0.61 53 0 314 0
29SEP26 52.50 C 0.00 0.00 0.00 2.66 -0.52 53 0 366 0
29SEP26 55.00 C 2.15 2.15 2.15 2.08 -0.44 54 29 436 +29
29SEP26 57.50 C 0.00 0.00 0.00 1.62 -0.34 54 0 3,300 0
29SEP26 60.00 C 1.39 1.39 1.39 1.23 -0.28 54 45 871 0
29SEP26 62.50 C 0.00 0.00 0.00 0.93 -0.22 54 0 818 0
29SEP26 65.00 C 0.00 0.00 0.00 0.69 -0.18 54 0 1,123 0
29SEP26 67.50 C 0.00 0.00 0.00 0.52 -0.14 54 0 691 0
29SEP26 70.00 C 0.00 0.00 0.00 0.38 -0.12 54 0 774 0
29SEP26 72.50 C 0.00 0.00 0.00 0.28 -0.09 54 0 1,494 0
29SEP26 75.00 C 0.00 0.00 0.00 0.21 -0.07 54 0 1,338 0
29SEP26 77.50 C 0.00 0.00 0.00 0.15 -0.06 54 0 739 0
29SEP26 80.00 C 0.00 0.00 0.00 0.11 -0.04 54 0 709 0
29SEP26 82.50 C 0.00 0.00 0.00 0.08 -0.03 54 0 775 0
29SEP26 85.00 C 0.00 0.00 0.00 0.06 -0.03 54 0 114 0
29SEP26 87.50 C 0.00 0.00 0.00 0.05 -0.01 55 0 313 0
29SEP26 90.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 291 0
29SEP26 92.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 100 0
29SEP26 95.00 C 0.00 0.00 0.00 0.02 -0.01 55 0 107 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 -0.01 53 0 178 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 54 0 838 0
29SEP26 102.50 C 0.10 0.10 0.10 0.01 0.00 56 15 690 +15
29SEP26 105.00 C 0.13 0.13 0.13 0.01 0.00 57 1 60 -1
29SEP26 107.50 C 0.00 0.00 0.00 0.01 0.00 59 0 41 0
29SEP26 110.00 C 0.00 0.00 0.00 0.01 0.00 60 0 490 0
29SEP26 112.50 C 0.00 0.00 0.00 0.01 0.00 62 0 35 0
29SEP26 115.00 C 0.00 0.00 0.00 0.01 0.00 63 0 141 0
29SEP26 117.50 C 0.00 0.00 0.00 0.01 0.00 64 0 76 0
29SEP26 120.00 C 0.00 0.00 0.00 0.01 0.00 66 0 51 0
29SEP26 122.50 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 68 0 5 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 69 0 140 0
29OCT26 37.00 C 0.00 0.00 0.00 11.14 -1.06 53 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 10.42 -1.10 53 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 9.70 -1.09 52 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.03 -1.05 52 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.44 -0.95 53 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.73 -0.98 51 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 7.17 -0.93 51 0 0 0
29OCT26 44.00 C 6.48 6.48 6.48 6.74 -0.80 52 15 15 +15
29OCT26 45.00 C 0.00 0.00 0.00 6.23 -0.73 52 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 5.69 -0.76 52 0 250 0
29OCT26 47.00 C 5.75 5.75 5.75 5.24 -0.77 52 15 45 +15
29OCT26 48.00 C 5.32 5.32 5.32 4.83 -0.70 52 15 296 +15
29OCT26 49.00 C 0.00 0.00 0.00 4.46 -0.65 52 0 30 0
29OCT26 50.00 C 0.00 0.00 0.00 4.10 -0.63 52 0 30 0
29OCT26 52.50 C 0.00 0.00 0.00 3.33 -0.54 52 0 0 0
29OCT26 55.00 C 2.84 2.84 2.84 2.71 -0.46 52 15 115 +15
29OCT26 57.50 C 2.57 2.57 2.23 2.19 -0.40 53 180 180 +180
29OCT26 60.00 C 0.00 0.00 0.00 1.75 -0.34 53 0 45 0
29OCT26 62.50 C 1.50 1.50 1.50 1.40 -0.27 53 15 15 0
29OCT26 65.00 C 1.23 1.23 1.23 1.10 -0.23 53 15 30 +15
30DEC26 37.00 C 0.00 0.00 0.00 12.24 -1.12 54 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.57 -1.09 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.93 -1.05 53 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 10.33 -1.11 53 0 1 0
30DEC26 41.00 C 0.00 0.00 0.00 9.73 -0.97 53 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 9.16 -0.97 53 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 8.60 -1.02 52 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 8.15 -0.92 53 0 90 0
30DEC26 45.00 C 7.70 7.70 7.70 7.64 -0.72 53 15 255 +15
30DEC26 46.00 C 7.25 7.25 7.25 7.12 -0.77 52 15 319 +15
30DEC26 47.00 C 0.00 0.00 0.00 6.69 -0.75 52 0 270 0
30DEC26 48.00 C 0.00 0.00 0.00 6.28 -0.72 52 0 275 0
30DEC26 49.00 C 0.00 0.00 0.00 5.90 -0.68 52 0 105 0
30DEC26 50.00 C 0.00 0.00 0.00 5.54 -0.65 52 0 123 0
30DEC26 52.50 C 0.00 0.00 0.00 4.73 -0.59 52 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 4.04 -0.53 53 0 576 0
30DEC26 57.50 C 0.00 0.00 0.00 3.45 -0.48 53 0 464 0
30DEC26 60.00 C 0.00 0.00 0.00 2.95 -0.42 53 0 598 0
30DEC26 62.50 C 0.00 0.00 0.00 2.52 -0.37 53 0 788 0
30DEC26 65.00 C 0.00 0.00 0.00 2.13 -0.32 53 0 476 0
30DEC26 67.50 C 0.00 0.00 0.00 1.80 -0.28 53 0 907 0
30DEC26 70.00 C 0.00 0.00 0.00 1.51 -0.25 53 0 696 0
30DEC26 72.50 C 1.66 1.66 1.66 1.23 -0.26 52 4 917 -4
30DEC26 75.00 C 0.00 0.00 0.00 1.07 -0.15 53 0 908 0
30DEC26 77.50 C 0.00 0.00 0.00 0.87 -0.19 53 0 232 0
30DEC26 80.00 C 0.00 0.00 0.00 0.76 -0.14 53 0 1,610 0
30DEC26 82.50 C 0.00 0.00 0.00 0.64 -0.10 53 0 499 0
30DEC26 85.00 C 0.00 0.00 0.00 0.53 -0.11 53 0 158 0
30DEC26 87.50 C 0.83 0.83 0.83 0.45 -0.09 53 6 79 -6
30DEC26 90.00 C 0.00 0.00 0.00 0.38 -0.08 53 0 161 0
30DEC26 92.50 C 0.00 0.00 0.00 0.32 -0.07 53 0 153 0
30DEC26 95.00 C 0.00 0.00 0.00 0.27 -0.06 53 0 145 0
30DEC26 97.50 C 0.00 0.00 0.00 0.22 -0.06 53 0 15 0
30DEC26 100.00 C 0.00 0.00 0.00 0.19 -0.05 53 0 55 0
30MAR27 37.00 C 0.00 0.00 0.00 13.53 -0.99 53 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 12.85 -1.00 52 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 12.24 -1.19 52 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 11.66 -1.15 52 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 11.12 -1.07 52 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 10.59 -1.04 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 10.14 -0.88 52 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 9.69 -0.81 52 0 30 0
30MAR27 45.00 C 0.00 0.00 0.00 9.18 -0.72 52 0 205 0
30MAR27 46.00 C 0.00 0.00 0.00 8.70 -0.77 52 0 30 0
30MAR27 47.00 C 0.00 0.00 0.00 8.27 -0.76 52 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 7.87 -0.74 52 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 7.49 -0.72 52 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 7.13 -0.69 52 0 33 0
30MAR27 52.50 C 0.00 0.00 0.00 6.30 -0.63 52 0 5,569 0
30MAR27 55.00 C 0.00 0.00 0.00 5.57 -0.58 52 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 4.94 -0.52 52 0 53 0
30MAR27 60.00 C 0.00 0.00 0.00 4.42 -0.43 52 0 100 0
30MAR27 62.50 C 4.04 4.04 4.04 3.85 -0.47 52 112 242 +89
30MAR27 65.00 C 0.00 0.00 0.00 3.41 -0.43 52 0 319 0
30MAR27 67.50 C 0.00 0.00 0.00 3.04 -0.35 52 0 493 0
30MAR27 70.00 C 0.00 0.00 0.00 2.67 -0.33 52 0 180 0
30MAR27 72.50 C 0.00 0.00 0.00 2.28 -0.37 52 0 304 0
30MAR27 75.00 C 0.00 0.00 0.00 2.01 -0.33 52 0 572 0
30MAR27 77.50 C 0.00 0.00 0.00 1.77 -0.30 52 0 163 0
30MAR27 80.00 C 0.00 0.00 0.00 1.56 -0.21 52 0 75 0
30MAR27 82.50 C 1.64 1.64 1.64 1.41 -0.16 52 36 279 -36
30MAR27 85.00 C 0.00 0.00 0.00 1.25 -0.18 52 0 282 0
30MAR27 87.50 C 0.00 0.00 0.00 1.10 -0.16 52 0 172 0
30MAR27 90.00 C 0.00 0.00 0.00 0.97 -0.15 52 0 210 0
30MAR27 92.50 C 0.00 0.00 0.00 0.83 -0.16 52 0 151 0
30MAR27 95.00 C 1.00 1.00 1.00 0.76 -0.09 52 12 82 0
30MAR27 97.50 C 0.88 0.88 0.88 0.67 -0.11 52 1 131 +1
30MAR27 100.00 C 0.00 0.00 0.00 0.59 -0.10 52 0 290 0
29JUN27 37.00 C 0.00 0.00 0.00 14.45 -0.90 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 13.88 -0.89 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 13.33 -0.87 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 12.81 -0.85 51 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 12.30 -0.84 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 11.81 -0.82 51 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.50 -0.64 52 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.03 -0.71 52 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.59 -0.83 52 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 10.11 -0.79 52 0 15 0
29JUN27 47.00 C 0.00 0.00 0.00 9.70 -0.78 52 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 9.30 -0.76 52 0 25 0
29JUN27 49.00 C 0.00 0.00 0.00 8.92 -0.74 52 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 8.49 -0.79 51 0 35 0
29JUN27 52.50 C 0.00 0.00 0.00 7.64 -0.75 51 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 6.97 -0.72 52 0 10 0
29JUN27 57.50 C 0.00 0.00 0.00 6.30 -0.68 52 0 15 0
29JUN27 60.00 C 0.00 0.00 0.00 5.70 -0.62 52 0 11 0
29JUN27 62.50 C 0.00 0.00 0.00 5.08 -0.64 51 0 4 0
29JUN27 65.00 C 0.00 0.00 0.00 4.68 -0.49 52 0 65 0
29JUN27 67.50 C 0.00 0.00 0.00 4.23 -0.45 52 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 3.82 -0.39 52 0 53 0
29JUN27 72.50 C 0.00 0.00 0.00 3.44 -0.39 52 0 45 0
29JUN27 75.00 C 0.00 0.00 0.00 3.02 -0.45 51 0 45 0
29JUN27 77.50 C 0.00 0.00 0.00 2.73 -0.41 51 0 45 0
29JUN27 80.00 C 0.00 0.00 0.00 2.46 -0.39 51 0 11 0
29JUN27 82.50 C 0.00 0.00 0.00 2.23 -0.35 51 0 540 0
29JUN27 85.00 C 0.00 0.00 0.00 2.01 -0.26 51 0 93 0
TOTAL CALL 1,611 70,496 +1,073
10JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 60 1 1 +1
10JUL26 41.00 P 0.00 0.00 0.00 0.03 0.00 60 0 20 0
10JUL26 42.00 P 0.10 0.10 0.10 0.08 +0.01 61 100 130 +100
10JUL26 43.00 P 0.23 0.23 0.23 0.17 +0.03 60 37 42 +37
10JUL26 44.00 P 0.40 0.52 0.38 0.34 +0.08 60 77 47 -16
10JUL26 45.00 P 0.70 0.75 0.70 0.63 +0.16 60 13 27 +12
10JUL26 46.00 P 0.90 1.01 0.90 1.05 +0.27 61 140 149 -71
10JUL26 47.00 P 1.45 1.78 1.45 1.61 +0.41 62 74 862 +44
10JUL26 48.00 P 0.00 0.00 0.00 2.30 +0.61 63 0 45 0
10JUL26 49.00 P 0.00 0.00 0.00 3.02 +0.62 59 0 60 0
10JUL26 50.00 P 0.00 0.00 0.00 3.88 +0.81 59 0 75 0
10JUL26 52.50 P 0.00 0.00 0.00 6.26 +1.02 61 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 8.74 +1.09 0 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 11.24 +1.10 0 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 13.74 +1.10 0 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 16.24 +1.10 0 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 18.74 +1.10 0 0 0 0
17JUL26 38.00 P 0.00 0.00 0.00 0.03 - 55 0 0 -
17JUL26 39.00 P 0.00 0.00 0.00 0.06 - 55 0 0 -
17JUL26 40.00 P 0.00 0.00 0.00 0.11 - 54 0 0 -
17JUL26 41.00 P 0.29 0.29 0.29 0.20 - 54 30 30 -
17JUL26 42.00 P 0.00 0.00 0.00 0.34 - 55 0 0 -
17JUL26 43.00 P 0.41 0.41 0.41 0.54 - 55 82 82 -
17JUL26 44.00 P 0.00 0.00 0.00 0.82 - 55 0 0 -
17JUL26 45.00 P 0.96 0.96 0.96 1.19 - 55 10 10 -
17JUL26 46.00 P 0.00 0.00 0.00 1.65 - 56 0 0 -
17JUL26 47.00 P 1.88 1.88 1.88 2.20 - 56 15 15 -
17JUL26 48.00 P 2.47 2.47 2.47 2.84 - 57 15 15 -
17JUL26 49.00 P 0.00 0.00 0.00 3.46 - 54 0 0 -
17JUL26 50.00 P 0.00 0.00 0.00 4.24 - 54 0 0 -
17JUL26 52.50 P 0.00 0.00 0.00 6.41 - 54 0 0 -
17JUL26 55.00 P 0.00 0.00 0.00 8.87 - 65 0 0 -
17JUL26 57.50 P 0.00 0.00 0.00 11.31 - 70 0 0 -
17JUL26 60.00 P 0.00 0.00 0.00 13.74 - 0 0 0 -
17JUL26 62.50 P 0.00 0.00 0.00 16.24 - 0 0 0 -
17JUL26 65.00 P 0.00 0.00 0.00 18.74 - 0 0 0 -
30JUL26 37.00 P 0.00 0.00 0.00 0.11 +0.01 52 0 241 0
30JUL26 38.00 P 0.27 0.27 0.27 0.18 +0.03 52 50 187 +50
30JUL26 39.00 P 0.00 0.00 0.00 0.28 +0.05 53 0 90 0
30JUL26 40.00 P 0.00 0.00 0.00 0.41 +0.07 52 0 197 0
30JUL26 41.00 P 0.00 0.00 0.00 0.60 +0.11 53 0 80 0
30JUL26 42.00 P 0.00 0.00 0.00 0.83 +0.14 53 0 247 0
30JUL26 43.00 P 0.00 0.00 0.00 1.12 +0.18 53 0 403 0
30JUL26 44.00 P 1.38 1.38 1.34 1.47 +0.23 53 105 305 +15
30JUL26 45.00 P 0.00 0.00 0.00 1.88 +0.29 53 0 233 0
30JUL26 46.00 P 2.32 2.37 2.32 2.37 +0.36 53 30 221 +14
30JUL26 47.00 P 2.79 2.90 2.43 2.93 +0.46 54 39 248 +31
30JUL26 48.00 P 3.17 3.17 3.17 3.55 +0.55 54 2 654 +2
30JUL26 49.00 P 0.00 0.00 0.00 4.10 +0.50 52 0 298 0
30JUL26 50.00 P 0.00 0.00 0.00 4.81 +0.62 52 0 506 0
30JUL26 52.50 P 0.00 0.00 0.00 6.79 +0.77 52 0 768 0
30JUL26 55.00 P 9.33 9.33 9.33 8.99 +0.99 52 1 1,058 0
30JUL26 57.50 P 10.80 10.80 10.80 11.43 +0.95 58 1 2,032 -1
30JUL26 60.00 P 0.00 0.00 0.00 13.99 +1.12 70 0 1,312 0
30JUL26 62.50 P 0.00 0.00 0.00 16.41 +1.08 73 0 1,293 0
30JUL26 65.00 P 18.00 18.00 18.00 18.74 +1.00 0 1 754 +1
30JUL26 67.50 P 0.00 0.00 0.00 21.24 +1.00 0 0 328 0
30JUL26 70.00 P 0.00 0.00 0.00 23.74 +1.10 0 0 840 0
30JUL26 72.50 P 0.00 0.00 0.00 26.24 +1.10 0 0 534 0
30JUL26 75.00 P 0.00 0.00 0.00 28.74 +1.10 0 0 449 0
30JUL26 77.50 P 0.00 0.00 0.00 31.24 +1.00 0 0 2 0
30JUL26 80.00 P 0.00 0.00 0.00 33.74 +1.00 0 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 36.24 +1.00 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 38.74 +1.00 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 41.24 +1.00 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 43.74 +1.10 0 0 30 0
30JUL26 92.50 P 0.00 0.00 0.00 46.24 +1.10 0 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 48.74 +1.10 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 51.24 +1.10 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 53.74 +1.10 0 0 0 0
28AUG26 37.00 P 0.73 0.73 0.73 0.65 +0.10 56 50 205 +50
28AUG26 38.00 P 0.00 0.00 0.00 0.84 +0.13 56 0 75 0
28AUG26 39.00 P 0.00 0.00 0.00 1.05 +0.14 56 0 198 0
28AUG26 40.00 P 1.35 1.35 1.35 1.33 +0.19 56 75 232 +75
28AUG26 41.00 P 0.00 0.00 0.00 1.62 +0.21 56 0 255 0
28AUG26 42.00 P 0.00 0.00 0.00 1.97 +0.25 56 0 153 0
28AUG26 43.00 P 2.18 2.22 2.18 2.36 +0.30 56 15 43 +10
28AUG26 44.00 P 2.84 2.84 2.84 2.79 +0.38 56 30 156 +30
28AUG26 45.00 P 3.30 3.30 3.23 3.25 +0.42 56 40 89 -3
28AUG26 46.00 P 0.00 0.00 0.00 3.76 +0.47 56 0 256 0
28AUG26 47.00 P 4.27 4.27 4.27 4.31 +0.55 56 15 374 +15
28AUG26 48.00 P 0.00 0.00 0.00 4.90 +0.58 57 0 291 0
28AUG26 49.00 P 0.00 0.00 0.00 5.53 +0.63 57 0 290 0
28AUG26 50.00 P 0.00 0.00 0.00 6.13 +0.58 56 0 247 0
28AUG26 52.50 P 0.00 0.00 0.00 7.98 +0.79 57 0 360 0
28AUG26 55.00 P 8.96 8.96 8.96 9.99 +1.19 58 10 472 -9
28AUG26 57.50 P 0.00 0.00 0.00 12.05 +0.84 57 0 451 0
28AUG26 60.00 P 13.42 13.42 13.42 14.60 +1.18 65 25 157 -25
28AUG26 62.50 P 0.00 0.00 0.00 16.60 +0.96 59 0 1,484 0
28AUG26 65.00 P 0.00 0.00 0.00 19.03 +1.07 62 0 433 0
28AUG26 67.50 P 0.00 0.00 0.00 21.29 +0.95 55 0 655 0
28AUG26 70.00 P 0.00 0.00 0.00 23.81 +1.06 61 0 593 0
28AUG26 72.50 P 0.00 0.00 0.00 26.28 +0.99 62 0 777 0
28AUG26 75.00 P 0.00 0.00 0.00 28.74 +1.05 0 0 111 0
28AUG26 77.50 P 0.00 0.00 0.00 31.24 +1.00 0 0 126 0
28AUG26 80.00 P 0.00 0.00 0.00 33.74 +1.00 0 0 102 0
28AUG26 82.50 P 0.00 0.00 0.00 36.24 +1.00 0 0 30 0
28AUG26 85.00 P 0.00 0.00 0.00 38.74 +1.00 0 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 41.24 +1.00 0 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 43.74 +1.10 0 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 46.24 +1.10 0 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 48.74 +1.10 0 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 51.24 +1.10 0 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 53.74 +1.10 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 1.14 +0.14 54 0 5 0
29SEP26 38.00 P 0.00 0.00 0.00 1.39 +0.17 54 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 1.68 +0.20 54 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 1.99 +0.23 54 0 205 0
29SEP26 41.00 P 0.00 0.00 0.00 2.35 +0.26 54 0 47 0
29SEP26 42.00 P 2.69 2.69 2.69 2.73 +0.29 55 15 135 +15
29SEP26 43.00 P 0.00 0.00 0.00 3.15 +0.34 54 0 79 0
29SEP26 44.00 P 3.32 3.32 3.32 3.60 +0.39 55 15 40 -7
29SEP26 45.00 P 0.00 0.00 0.00 4.07 +0.42 54 0 96 0
29SEP26 46.00 P 4.66 4.66 4.60 4.59 +0.47 54 45 395 +45
29SEP26 47.00 P 0.00 0.00 0.00 5.14 +0.51 54 0 258 0
29SEP26 48.00 P 5.29 5.29 5.29 5.73 +0.56 54 15 157 0
29SEP26 49.00 P 0.00 0.00 0.00 6.35 +0.60 55 0 5,945 0
29SEP26 50.00 P 0.00 0.00 0.00 7.00 +0.63 55 0 465 0
29SEP26 52.50 P 0.00 0.00 0.00 8.77 +0.80 55 0 777 0
29SEP26 55.00 P 0.00 0.00 0.00 10.65 +0.86 55 0 1,186 0
29SEP26 57.50 P 0.00 0.00 0.00 12.81 +1.05 58 0 3,973 0
29SEP26 60.00 P 0.00 0.00 0.00 14.85 +0.89 57 0 512 0
29SEP26 62.50 P 0.00 0.00 0.00 17.05 +1.05 57 0 3,826 0
29SEP26 65.00 P 0.00 0.00 0.00 19.32 +0.93 58 0 9,305 0
29SEP26 67.50 P 0.00 0.00 0.00 21.73 +1.15 60 0 1,174 0
29SEP26 70.00 P 0.00 0.00 0.00 23.97 +1.04 57 0 1,580 0
29SEP26 72.50 P 0.00 0.00 0.00 26.46 +1.17 60 0 966 0
29SEP26 75.00 P 0.00 0.00 0.00 28.93 +1.08 63 0 515 0
29SEP26 77.50 P 0.00 0.00 0.00 31.43 +1.13 66 0 519 0
29SEP26 80.00 P 0.00 0.00 0.00 33.77 +0.99 60 0 738 0
29SEP26 82.50 P 0.00 0.00 0.00 36.24 +1.00 0 0 339 0
29SEP26 85.00 P 0.00 0.00 0.00 38.74 +1.00 0 0 389 0
29SEP26 87.50 P 0.00 0.00 0.00 41.24 +0.96 0 0 141 0
29SEP26 90.00 P 0.00 0.00 0.00 43.74 +0.96 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 46.24 +1.10 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 48.74 +1.10 0 0 150 0
29SEP26 97.50 P 0.00 0.00 0.00 51.24 +0.95 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 53.74 +1.10 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 56.24 +0.95 0 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 58.74 +0.95 0 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 61.24 +0.95 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 63.74 +0.96 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 66.24 +1.10 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 68.74 +0.95 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 71.24 +1.10 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 73.74 +1.10 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 76.24 +0.96 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 78.74 +1.10 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 81.24 +0.96 0 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.55 +0.17 53 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.84 +0.19 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 2.15 +0.21 53 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 2.51 +0.25 53 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 2.87 +0.26 53 0 200 0
29OCT26 42.00 P 0.00 0.00 0.00 3.30 +0.33 53 0 217 0
29OCT26 43.00 P 0.00 0.00 0.00 3.73 +0.37 53 0 200 0
29OCT26 44.00 P 0.00 0.00 0.00 4.19 +0.41 53 0 0 0
29OCT26 45.00 P 4.27 4.27 4.27 4.68 +0.45 53 1 45 0
29OCT26 46.00 P 5.29 5.29 5.23 5.20 +0.48 53 30 75 +30
29OCT26 47.00 P 0.00 0.00 0.00 5.75 +0.52 53 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 6.34 +0.56 53 0 15 0
29OCT26 49.00 P 0.00 0.00 0.00 6.96 +0.60 53 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 7.62 +0.62 54 0 50 0
29OCT26 52.50 P 0.00 0.00 0.00 9.34 +0.71 54 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 11.13 +0.74 54 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 13.11 +0.68 54 0 7 0
29OCT26 60.00 P 0.00 0.00 0.00 15.35 +1.04 56 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 17.45 +1.09 56 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 19.68 +1.11 56 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.44 +0.18 53 0 5 0
30DEC26 38.00 P 0.00 0.00 0.00 2.80 +0.24 53 0 15 0
30DEC26 39.00 P 0.00 0.00 0.00 3.17 +0.29 53 0 62 0
30DEC26 40.00 P 0.00 0.00 0.00 3.55 +0.28 53 0 30 0
30DEC26 41.00 P 0.00 0.00 0.00 3.98 +0.33 53 0 20 0
30DEC26 42.00 P 0.00 0.00 0.00 4.40 +0.35 53 0 60 0
30DEC26 43.00 P 0.00 0.00 0.00 4.86 +0.40 53 0 457 0
30DEC26 44.00 P 0.00 0.00 0.00 5.34 +0.41 53 0 325 0
30DEC26 45.00 P 0.00 0.00 0.00 5.85 +0.45 53 0 80 0
30DEC26 46.00 P 0.00 0.00 0.00 6.38 +0.48 53 0 245 0
30DEC26 47.00 P 6.82 7.00 6.82 6.95 +0.52 53 30 283 +30
30DEC26 48.00 P 0.00 0.00 0.00 7.51 +0.52 53 0 358 0
30DEC26 49.00 P 0.00 0.00 0.00 8.18 +0.61 53 0 220 0
30DEC26 50.00 P 0.00 0.00 0.00 8.79 +0.61 53 0 1,295 0
30DEC26 52.50 P 0.00 0.00 0.00 10.40 +0.60 53 0 1,410 0
30DEC26 55.00 P 0.00 0.00 0.00 12.35 +0.81 54 36 1,581 +36
30DEC26 57.50 P 0.00 0.00 0.00 14.18 +0.93 54 0 773 0
30DEC26 60.00 P 0.00 0.00 0.00 16.18 +1.06 54 0 290 0
30DEC26 62.50 P 0.00 0.00 0.00 18.22 +1.08 54 0 372 0
30DEC26 65.00 P 0.00 0.00 0.00 20.39 +1.08 55 0 571 0
30DEC26 67.50 P 0.00 0.00 0.00 22.57 +1.11 55 0 695 0
30DEC26 70.00 P 0.00 0.00 0.00 24.88 +1.27 56 36 1,355 0
30DEC26 72.50 P 0.00 0.00 0.00 27.19 +1.28 57 0 641 0
30DEC26 75.00 P 0.00 0.00 0.00 29.48 +1.29 57 0 653 0
30DEC26 77.50 P 0.00 0.00 0.00 31.85 +1.33 58 0 185 0
30DEC26 80.00 P 0.00 0.00 0.00 34.20 +1.28 58 0 72 0
30DEC26 82.50 P 0.00 0.00 0.00 36.56 +1.23 58 0 25 0
30DEC26 85.00 P 0.00 0.00 0.00 39.02 +1.28 59 0 148 0
30DEC26 87.50 P 0.00 0.00 0.00 41.46 +1.18 60 0 4 0
30DEC26 90.00 P 0.00 0.00 0.00 43.93 +1.15 61 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 46.44 +1.30 63 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 48.74 +1.05 0 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 51.24 +0.95 0 0 4 0
30DEC26 100.00 P 0.00 0.00 0.00 53.74 +1.10 0 0 0 0
30MAR27 37.00 P 3.26 3.26 3.26 3.46 +0.23 53 15 45 +15
30MAR27 38.00 P 3.85 3.85 3.85 3.84 +0.29 53 15 75 +15
30MAR27 39.00 P 0.00 0.00 0.00 4.25 +0.34 53 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.67 +0.33 53 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 5.13 +0.38 53 0 15 0
30MAR27 42.00 P 0.00 0.00 0.00 5.58 +0.39 53 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 6.03 +0.39 52 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.53 +0.41 52 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 7.06 +0.45 52 0 115 0
30MAR27 46.00 P 0.00 0.00 0.00 7.60 +0.47 52 0 90 0
30MAR27 47.00 P 0.00 0.00 0.00 8.16 +0.49 52 0 631 0
30MAR27 48.00 P 0.00 0.00 0.00 8.76 +0.53 52 0 276 0
30MAR27 49.00 P 0.00 0.00 0.00 9.37 +0.56 52 0 102 0
30MAR27 50.00 P 9.89 9.89 9.89 9.98 +0.59 52 15 169 -8
30MAR27 52.50 P 0.00 0.00 0.00 11.66 +0.68 52 0 9,976 0
30MAR27 55.00 P 0.00 0.00 0.00 13.39 +0.70 52 0 129 0
30MAR27 57.50 P 0.00 0.00 0.00 15.25 +0.85 52 0 295 0
30MAR27 60.00 P 0.00 0.00 0.00 17.16 +0.91 53 0 364 0
30MAR27 62.50 P 0.00 0.00 0.00 19.13 +0.92 52 0 60 0
30MAR27 65.00 P 0.00 0.00 0.00 21.19 +1.02 53 0 369 0
30MAR27 67.50 P 0.00 0.00 0.00 23.38 +1.15 54 0 410 0
30MAR27 70.00 P 0.00 0.00 0.00 25.54 +1.22 54 0 107 0
30MAR27 72.50 P 0.00 0.00 0.00 27.74 +1.21 54 0 227 0
30MAR27 75.00 P 0.00 0.00 0.00 29.93 +1.03 53 0 210 0
30MAR27 77.50 P 0.00 0.00 0.00 32.04 +0.93 52 0 117 0
30MAR27 80.00 P 0.00 0.00 0.00 34.34 +0.95 52 0 227 0
30MAR27 82.50 P 0.00 0.00 0.00 36.70 +0.94 52 0 115 0
30MAR27 85.00 P 0.00 0.00 0.00 39.07 +0.97 52 0 45 0
30MAR27 87.50 P 0.00 0.00 0.00 41.46 +0.93 52 0 5 0
30MAR27 90.00 P 0.00 0.00 0.00 43.93 +1.00 53 0 100 0
30MAR27 92.50 P 0.00 0.00 0.00 46.44 +1.08 55 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 48.78 +0.96 52 0 13 0
30MAR27 97.50 P 0.00 0.00 0.00 51.25 +0.96 52 0 100 0
30MAR27 100.00 P 0.00 0.00 0.00 53.74 +0.96 0 0 3 0
29JUN27 37.00 P 0.00 0.00 0.00 4.31 +0.28 52 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.73 +0.37 52 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 5.16 +0.40 52 0 15 0
29JUN27 40.00 P 0.00 0.00 0.00 5.60 +0.43 52 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 6.05 +0.45 52 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 6.61 +0.56 52 0 18 0
29JUN27 43.00 P 0.00 0.00 0.00 7.11 +0.58 52 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.54 +0.52 52 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.07 +0.54 52 0 31 0
29JUN27 46.00 P 0.00 0.00 0.00 8.62 +0.56 52 0 15 0
29JUN27 47.00 P 0.00 0.00 0.00 9.19 +0.59 52 0 15 0
29JUN27 48.00 P 9.69 9.69 9.69 9.75 +0.57 51 15 30 +15
29JUN27 49.00 P 0.00 0.00 0.00 10.35 +0.49 51 0 15 0
29JUN27 50.00 P 0.00 0.00 0.00 10.98 +0.59 51 0 21 0
29JUN27 52.50 P 0.00 0.00 0.00 12.61 +0.62 51 0 60 0
29JUN27 55.00 P 0.00 0.00 0.00 14.30 +0.62 51 0 62 0
29JUN27 57.50 P 0.00 0.00 0.00 16.20 +0.73 52 0 99 0
29JUN27 60.00 P 0.00 0.00 0.00 18.10 +0.95 52 0 221 0
29JUN27 62.50 P 0.00 0.00 0.00 20.01 +0.86 52 0 11 0
29JUN27 65.00 P 0.00 0.00 0.00 21.90 +0.89 51 0 14 0
29JUN27 67.50 P 0.00 0.00 0.00 23.96 +0.75 51 0 8 0
29JUN27 70.00 P 0.00 0.00 0.00 26.03 +0.73 51 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 28.20 +0.79 51 0 2 0
29JUN27 75.00 P 0.00 0.00 0.00 30.37 +0.80 51 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 32.58 +0.83 51 0 5 0
29JUN27 80.00 P 0.00 0.00 0.00 34.85 +0.88 51 0 3 0
29JUN27 82.50 P 0.00 0.00 0.00 37.13 +0.88 51 0 4 0
29JUN27 85.00 P 0.00 0.00 0.00 39.44 +0.91 51 0 3 0
TOTAL PUT 1,366 85,586 +548
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$ 20.46
30JUL26 7.00 C 0.00 0.00 0.00 13.47 -0.84 0 0 104 0
30JUL26 7.25 C 0.00 0.00 0.00 13.22 -0.85 0 0 10 0
30JUL26 7.50 C 0.00 0.00 0.00 12.96 -0.86 0 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 12.73 -0.84 140 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 12.46 -0.85 0 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 12.21 -1.01 0 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 11.98 -0.93 123 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 11.73 -0.84 118 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 11.46 -0.85 0 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 11.21 -0.86 0 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 11.05 -0.77 162 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 10.73 -0.85 94 0 30 0
30JUL26 10.00 C 0.00 0.00 0.00 10.48 -0.84 86 0 20 0
30JUL26 10.50 C 0.00 0.00 0.00 9.98 -0.85 0 0 52 0
30JUL26 11.00 C 0.00 0.00 0.00 9.46 -0.95 0 0 79 0
30JUL26 11.50 C 0.00 0.00 0.00 8.98 -0.90 0 0 149 0
30JUL26 12.00 C 0.00 0.00 0.00 8.48 -0.90 0 0 192 0
30JUL26 12.50 C 0.00 0.00 0.00 7.99 -0.91 76 0 757 0
30JUL26 13.00 C 0.00 0.00 0.00 7.47 -0.86 0 0 473 0
30JUL26 13.50 C 0.00 0.00 0.00 6.99 -0.83 62 0 440 0
30JUL26 14.00 C 0.00 0.00 0.00 6.50 -0.82 66 0 256 0
30JUL26 14.50 C 0.00 0.00 0.00 6.03 -0.91 73 0 398 0
30JUL26 15.00 C 0.00 0.00 0.00 5.47 -1.03 0 0 393 0
30JUL26 15.50 C 0.00 0.00 0.00 5.03 -0.86 60 0 155 0
30JUL26 16.00 C 0.00 0.00 0.00 4.57 -0.92 62 0 277 0
30JUL26 16.50 C 0.00 0.00 0.00 4.17 -0.95 69 0 99 0
30JUL26 17.00 C 0.00 0.00 0.00 3.68 -0.86 63 0 62 0
30JUL26 17.50 C 0.00 0.00 0.00 3.31 -0.77 67 0 554 0
30JUL26 18.00 C 3.23 3.23 3.23 2.84 -0.83 61 2 350 -2
30JUL26 18.50 C 0.00 0.00 0.00 2.50 -0.77 63 0 144 0
30JUL26 19.00 C 2.56 2.56 2.15 2.17 -0.70 63 4 255 -2
30JUL26 19.50 C 0.00 0.00 0.00 1.93 -0.64 67 0 279 0
30JUL26 20.00 C 2.05 2.05 1.60 1.63 -0.73 66 50 414 +3
30JUL26 21.00 C 1.23 1.38 1.20 1.21 -0.52 68 32 218 +31
30JUL26 22.00 C 0.90 1.06 0.80 0.86 -0.43 68 105 318 +31
30JUL26 23.00 C 0.74 0.82 0.63 0.59 -0.39 68 210 1,049 +109
30JUL26 24.00 C 0.60 0.60 0.45 0.39 -0.32 68 164 1,944 +79
30JUL26 25.00 C 0.42 0.45 0.35 0.25 -0.25 68 78 2,228 +54
30JUL26 26.00 C 0.31 0.35 0.30 0.16 -0.18 68 52 1,127 -14
30JUL26 27.00 C 0.28 0.28 0.20 0.10 -0.13 68 44 2,455 -2
30JUL26 28.00 C 0.20 0.23 0.20 0.06 -0.10 67 31 503 +1
30JUL26 29.00 C 0.16 0.16 0.15 0.04 -0.07 68 11 1,682 0
30JUL26 30.00 C 0.14 0.14 0.12 0.03 -0.04 71 5 1,484 +3
30JUL26 31.00 C 0.00 0.00 0.00 0.02 -0.03 71 0 396 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 -0.02 70 0 456 0
30JUL26 33.00 C 0.07 0.07 0.07 0.01 -0.01 74 1 381 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 78 0 157 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 82 0 104 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 85 0 926 0
28AUG26 8.50 C 0.00 0.00 0.00 11.98 -0.93 0 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 11.73 -0.90 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 11.49 -0.89 102 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 11.23 -0.90 0 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 11.05 -0.88 124 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 10.73 -0.94 0 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 10.60 -0.82 127 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 10.10 -0.84 120 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 9.46 -0.95 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 8.99 -0.89 65 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 8.49 -0.91 57 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 8.00 -0.98 65 0 86 0
28AUG26 13.00 C 0.00 0.00 0.00 7.52 -0.86 69 0 56 0
28AUG26 13.50 C 0.00 0.00 0.00 7.12 -0.75 82 0 269 0
28AUG26 14.00 C 0.00 0.00 0.00 6.51 -0.85 55 0 61 0
28AUG26 14.50 C 0.00 0.00 0.00 6.12 -0.95 70 0 268 0
28AUG26 15.00 C 0.00 0.00 0.00 5.58 -0.95 60 0 202 0
28AUG26 15.50 C 0.00 0.00 0.00 5.14 -0.94 61 0 435 0
28AUG26 16.00 C 0.00 0.00 0.00 4.71 -0.88 61 0 488 0
28AUG26 16.50 C 0.00 0.00 0.00 4.30 -0.82 62 0 135 0
28AUG26 17.00 C 0.00 0.00 0.00 3.91 -0.78 62 0 148 0
28AUG26 17.50 C 3.86 3.86 3.86 3.58 -0.67 64 3 332 +3
28AUG26 18.00 C 0.00 0.00 0.00 3.21 -0.71 63 0 419 0
28AUG26 18.50 C 0.00 0.00 0.00 2.96 -0.62 65 0 475 0
28AUG26 19.00 C 0.00 0.00 0.00 2.62 -0.61 64 0 741 0
28AUG26 19.50 C 2.60 2.60 2.60 2.37 -0.62 65 3 622 -3
28AUG26 20.00 C 2.20 2.20 2.20 2.12 -0.55 65 5 1,149 -5
28AUG26 21.00 C 1.83 1.92 1.69 1.72 -0.46 66 44 97 -15
28AUG26 22.00 C 1.48 1.48 1.43 1.36 -0.44 66 3 1,887 0
28AUG26 23.00 C 1.18 1.18 1.09 1.09 -0.38 67 4 1,562 +2
28AUG26 24.00 C 1.01 1.01 0.89 0.88 -0.33 68 39 1,133 +29
28AUG26 25.00 C 0.78 0.80 0.70 0.68 -0.27 68 24 595 +1
28AUG26 26.00 C 0.56 0.59 0.56 0.52 -0.23 68 6 1,496 0
28AUG26 27.00 C 0.59 0.59 0.47 0.40 -0.19 68 72 1,677 +60
28AUG26 28.00 C 0.42 0.46 0.42 0.31 -0.15 68 30 558 +30
28AUG26 29.00 C 0.00 0.00 0.00 0.23 -0.13 68 0 450 0
28AUG26 30.00 C 0.34 0.34 0.34 0.18 -0.09 68 1 3,219 -1
28AUG26 31.00 C 0.00 0.00 0.00 0.13 -0.08 67 0 312 0
28AUG26 32.00 C 0.31 0.31 0.31 0.10 -0.06 68 3 183 -3
28AUG26 33.00 C 0.00 0.00 0.00 0.08 -0.05 68 0 3,151 0
28AUG26 34.00 C 0.00 0.00 0.00 0.06 -0.04 69 0 265 0
28AUG26 35.00 C 0.00 0.00 0.00 0.04 -0.03 67 0 140 0
28AUG26 36.00 C 0.19 0.19 0.19 0.03 -0.03 67 96 1,025 +26
29SEP26 6.50 C 0.00 0.00 0.00 13.98 -0.85 114 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 13.73 -0.99 110 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 13.48 -0.84 105 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 13.28 -0.79 132 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 12.98 -0.94 94 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 12.73 -0.96 89 0 8 0
29SEP26 8.00 C 0.00 0.00 0.00 12.48 -0.95 83 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 12.23 -0.99 71 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 12.02 -0.95 109 0 458 0
29SEP26 8.75 C 0.00 0.00 0.00 11.73 -0.90 0 0 1,262 0
29SEP26 9.00 C 0.00 0.00 0.00 11.50 -0.94 94 0 540 0
29SEP26 9.25 C 0.00 0.00 0.00 11.26 -0.92 95 0 255 0
29SEP26 9.50 C 0.00 0.00 0.00 11.05 -0.93 103 0 501 0
29SEP26 9.75 C 0.00 0.00 0.00 10.78 -0.89 95 0 2,838 0
29SEP26 10.00 C 0.00 0.00 0.00 10.60 -0.88 105 0 321 0
29SEP26 10.50 C 0.00 0.00 0.00 10.10 -0.84 98 0 431 0
29SEP26 11.00 C 0.00 0.00 0.00 9.49 -0.92 63 0 1,568 0
29SEP26 11.50 C 0.00 0.00 0.00 9.03 -0.93 75 0 5,243 0
29SEP26 12.00 C 0.00 0.00 0.00 8.50 -0.90 60 0 13,727 0
29SEP26 12.50 C 0.00 0.00 0.00 8.02 -0.96 63 0 563 0
29SEP26 13.00 C 0.00 0.00 0.00 7.54 -0.84 62 0 8,491 0
29SEP26 13.50 C 0.00 0.00 0.00 7.12 -0.80 68 0 2,164 0
29SEP26 14.00 C 0.00 0.00 0.00 6.61 -0.79 62 0 2,234 0
29SEP26 14.50 C 0.00 0.00 0.00 6.12 -0.99 58 0 511 0
29SEP26 15.00 C 0.00 0.00 0.00 5.59 -1.07 51 0 543 0
29SEP26 15.50 C 0.00 0.00 0.00 5.26 -0.89 58 0 544 0
29SEP26 16.00 C 0.00 0.00 0.00 4.87 -0.82 59 0 322 0
29SEP26 16.50 C 0.00 0.00 0.00 4.48 -0.81 58 0 46 0
29SEP26 17.00 C 0.00 0.00 0.00 4.18 -0.75 60 0 260 0
29SEP26 17.50 C 0.00 0.00 0.00 3.81 -0.75 59 0 182 0
29SEP26 18.00 C 0.00 0.00 0.00 3.59 -0.62 62 0 324 0
29SEP26 18.50 C 0.00 0.00 0.00 3.21 -0.72 59 0 268 0
29SEP26 19.00 C 2.90 2.90 2.85 2.93 -0.76 60 4 195 -4
29SEP26 19.50 C 0.00 0.00 0.00 2.70 -0.59 60 0 122 0
29SEP26 20.00 C 0.00 0.00 0.00 2.47 -0.55 60 0 512 0
29SEP26 21.00 C 0.00 0.00 0.00 2.07 -0.46 61 0 107 0
29SEP26 22.00 C 0.00 0.00 0.00 1.70 -0.48 61 0 248 0
29SEP26 23.00 C 0.00 0.00 0.00 1.47 -0.38 63 0 785 0
29SEP26 24.00 C 0.00 0.00 0.00 1.22 -0.36 63 0 779 0
29SEP26 25.00 C 1.09 1.13 1.09 1.00 -0.31 63 30 1,246 0
29SEP26 26.00 C 0.98 1.05 0.87 0.81 -0.28 63 22 2,897 +21
29SEP26 27.00 C 0.00 0.00 0.00 0.66 -0.23 63 0 930 0
29SEP26 28.00 C 0.69 0.69 0.69 0.53 -0.21 63 2 2,388 0
29SEP26 29.00 C 0.00 0.00 0.00 0.42 -0.18 63 0 473 0
29SEP26 30.00 C 0.00 0.00 0.00 0.35 -0.14 63 0 867 0
29SEP26 31.00 C 0.57 0.57 0.57 0.28 -0.12 63 2 185 0
29SEP26 32.00 C 0.00 0.00 0.00 0.22 -0.11 62 0 151 0
29SEP26 33.00 C 0.00 0.00 0.00 0.18 -0.09 63 0 161 0
29SEP26 34.00 C 0.00 0.00 0.00 0.14 -0.08 62 0 527 0
29SEP26 35.00 C 0.36 0.36 0.36 0.11 -0.07 62 26 441 +26
29SEP26 36.00 C 0.36 0.36 0.36 0.09 -0.05 62 26 873 0
29OCT26 16.00 C 5.18 5.18 5.18 5.10 -0.59 58 15 45 +15
29OCT26 16.50 C 0.00 0.00 0.00 4.70 -0.76 57 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 4.35 -0.86 56 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 4.06 -0.80 57 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 3.74 -0.70 57 0 18 0
29OCT26 18.50 C 0.00 0.00 0.00 3.45 -0.72 57 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 3.19 -0.63 57 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 2.94 -0.64 57 0 0 0
29OCT26 20.00 C 2.56 2.56 2.56 2.72 -0.59 57 15 18 +15
29OCT26 21.00 C 0.00 0.00 0.00 2.31 -0.56 57 0 51 0
29OCT26 22.00 C 0.00 0.00 0.00 1.99 -0.49 58 0 162 0
29OCT26 23.00 C 0.00 0.00 0.00 1.72 -0.39 59 0 201 0
29OCT26 24.00 C 0.00 0.00 0.00 1.47 -0.40 60 0 450 0
29OCT26 25.00 C 1.34 1.34 1.34 1.23 -0.38 60 1 1 +1
29OCT26 26.00 C 0.00 0.00 0.00 1.03 -0.33 60 0 60 0
29OCT26 27.00 C 0.00 0.00 0.00 0.86 -0.30 59 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 0.71 -0.27 59 0 4 0
29OCT26 29.00 C 0.00 0.00 0.00 0.60 -0.23 59 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.49 -0.21 59 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.41 -0.18 59 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.33 -0.16 59 0 3 0
30DEC26 6.50 C 0.00 0.00 0.00 13.98 -0.90 89 0 2 0
30DEC26 6.75 C 0.00 0.00 0.00 13.73 -0.99 85 0 1 0
30DEC26 7.00 C 0.00 0.00 0.00 13.48 -0.84 81 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 13.28 -0.79 96 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 12.98 -0.94 75 0 2 0
30DEC26 7.75 C 0.00 0.00 0.00 12.73 -0.96 72 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 12.48 -0.95 68 0 135 0
30DEC26 8.25 C 0.00 0.00 0.00 12.23 -0.99 64 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 12.02 -0.95 80 0 30 0
30DEC26 8.75 C 0.00 0.00 0.00 11.73 -0.90 0 0 190 0
30DEC26 9.00 C 0.00 0.00 0.00 11.50 -0.94 70 0 35 0
30DEC26 9.25 C 0.00 0.00 0.00 11.26 -0.92 70 0 115 0
30DEC26 9.50 C 0.00 0.00 0.00 11.05 -0.93 74 0 401 0
30DEC26 9.75 C 0.00 0.00 0.00 10.78 -0.89 69 0 129 0
30DEC26 10.00 C 0.00 0.00 0.00 10.60 -0.88 75 0 27 0
30DEC26 10.50 C 0.00 0.00 0.00 10.10 -0.84 70 0 110 0
30DEC26 11.00 C 0.00 0.00 0.00 9.52 -0.89 57 0 5,463 0
30DEC26 11.50 C 0.00 0.00 0.00 9.04 -0.92 56 0 280 0
30DEC26 12.00 C 0.00 0.00 0.00 8.50 -0.90 45 0 10,224 0
30DEC26 12.50 C 0.00 0.00 0.00 8.04 -0.94 48 0 377 0
30DEC26 13.00 C 0.00 0.00 0.00 7.62 -0.86 51 0 188 0
30DEC26 13.50 C 0.00 0.00 0.00 7.18 -0.86 50 0 301 0
30DEC26 14.00 C 0.00 0.00 0.00 6.80 -0.84 52 0 211 0
30DEC26 14.50 C 0.00 0.00 0.00 6.51 -0.77 55 0 326 0
30DEC26 15.00 C 0.00 0.00 0.00 6.02 -0.89 52 0 33 0
30DEC26 15.50 C 0.00 0.00 0.00 5.70 -0.79 53 0 35 0
30DEC26 16.00 C 0.00 0.00 0.00 5.44 -0.67 55 0 5 0
30DEC26 16.50 C 0.00 0.00 0.00 5.04 -0.71 53 0 215 0
30DEC26 17.00 C 0.00 0.00 0.00 4.72 -0.78 53 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 4.45 -0.67 53 0 130 0
30DEC26 18.00 C 0.00 0.00 0.00 4.36 -0.50 57 0 1,954 0
30DEC26 18.50 C 0.00 0.00 0.00 3.92 -0.66 54 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 3.68 -0.59 54 0 425 0
30DEC26 19.50 C 0.00 0.00 0.00 3.45 -0.57 54 0 52 0
30DEC26 20.00 C 0.00 0.00 0.00 3.23 -0.57 54 0 348 0
30DEC26 21.00 C 0.00 0.00 0.00 2.84 -0.56 55 0 57 0
30DEC26 22.00 C 0.00 0.00 0.00 2.50 -0.49 55 0 250 0
30DEC26 23.00 C 2.16 2.16 2.16 2.25 -0.40 57 2 268 0
30DEC26 24.00 C 0.00 0.00 0.00 1.95 -0.46 56 0 933 0
30DEC26 25.00 C 1.73 1.73 1.73 1.75 -0.39 57 1 2,078 +1
30DEC26 26.00 C 0.00 0.00 0.00 1.52 -0.37 57 0 424 0
30DEC26 27.00 C 0.00 0.00 0.00 1.32 -0.33 57 0 2,805 0
30DEC26 28.00 C 0.00 0.00 0.00 1.14 -0.31 57 0 49 0
30DEC26 29.00 C 0.00 0.00 0.00 1.00 -0.26 57 0 147 0
30DEC26 30.00 C 0.00 0.00 0.00 0.85 -0.27 57 0 172 0
30DEC26 31.00 C 0.00 0.00 0.00 0.75 -0.22 57 0 30 0
30DEC26 32.00 C 0.00 0.00 0.00 0.64 -0.21 57 0 1,751 0
30DEC26 33.00 C 0.85 0.85 0.83 0.56 -0.19 57 60 378 +60
30DEC26 34.00 C 0.00 0.00 0.00 0.49 -0.15 57 0 350 0
30DEC26 35.00 C 0.00 0.00 0.00 0.41 -0.16 57 0 141 0
30DEC26 36.00 C 0.78 0.78 0.71 0.36 -0.14 57 3 735 +2
30MAR27 6.50 C 0.00 0.00 0.00 13.98 -0.90 73 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 13.73 -0.99 70 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 13.48 -0.96 67 0 3 0
30MAR27 7.25 C 0.00 0.00 0.00 13.28 -0.91 78 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 12.98 -0.96 61 0 4 0
30MAR27 7.75 C 0.00 0.00 0.00 12.73 -0.96 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 12.48 -0.95 55 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 12.23 -0.99 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 12.02 -0.95 64 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 11.73 -0.90 0 0 10 0
30MAR27 9.00 C 0.00 0.00 0.00 11.50 -0.94 56 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 11.26 -0.92 56 0 210 0
30MAR27 9.50 C 0.00 0.00 0.00 11.05 -0.93 59 0 394 0
30MAR27 9.75 C 0.00 0.00 0.00 10.78 -0.89 55 0 1 0
30MAR27 10.00 C 0.00 0.00 0.00 10.60 -0.88 59 0 48 0
30MAR27 10.50 C 0.00 0.00 0.00 10.10 -0.85 55 0 4 0
30MAR27 11.00 C 0.00 0.00 0.00 9.53 -0.95 46 0 55 0
30MAR27 11.50 C 0.00 0.00 0.00 9.10 -0.86 48 0 12,381 0
30MAR27 12.00 C 0.00 0.00 0.00 8.72 -0.81 50 0 173 0
30MAR27 12.50 C 0.00 0.00 0.00 8.24 -0.87 48 0 278 0
30MAR27 13.00 C 0.00 0.00 0.00 7.89 -0.82 50 0 668 0
30MAR27 13.50 C 0.00 0.00 0.00 7.48 -0.86 49 0 138 0
30MAR27 14.00 C 0.00 0.00 0.00 7.14 -0.82 50 0 483 0
30MAR27 14.50 C 0.00 0.00 0.00 6.80 -0.91 50 0 131 0
30MAR27 15.00 C 0.00 0.00 0.00 6.44 -0.77 50 0 21 0
30MAR27 15.50 C 0.00 0.00 0.00 6.10 -0.88 50 0 2 0
30MAR27 16.00 C 0.00 0.00 0.00 5.84 -0.81 51 0 38 0
30MAR27 16.50 C 0.00 0.00 0.00 5.57 -0.67 52 0 43 0
30MAR27 17.00 C 0.00 0.00 0.00 5.27 -0.82 52 0 252 0
30MAR27 17.50 C 0.00 0.00 0.00 4.99 -0.69 51 0 68 0
30MAR27 18.00 C 0.00 0.00 0.00 4.75 -0.59 52 0 87 0
30MAR27 18.50 C 0.00 0.00 0.00 4.48 -0.79 52 0 3,050 0
30MAR27 19.00 C 0.00 0.00 0.00 4.28 -0.59 52 0 6,060 0
30MAR27 19.50 C 0.00 0.00 0.00 4.02 -0.58 52 0 156 0
30MAR27 20.00 C 3.73 3.73 3.73 3.92 -0.47 54 15 97 +5
30MAR27 21.00 C 3.50 3.50 3.50 3.38 -0.58 52 9 61 0
30MAR27 22.00 C 0.00 0.00 0.00 3.07 -0.52 53 0 91 0
30MAR27 23.00 C 2.79 2.91 2.79 2.80 -0.50 53 30 126 0
30MAR27 24.00 C 0.00 0.00 0.00 2.55 -0.46 54 0 81 0
30MAR27 25.00 C 0.00 0.00 0.00 2.29 -0.46 54 0 89 0
30MAR27 26.00 C 2.25 2.25 2.25 2.04 -0.44 54 15 112 -15
30MAR27 27.00 C 0.00 0.00 0.00 1.82 -0.42 54 0 112 0
30MAR27 28.00 C 0.00 0.00 0.00 1.63 -0.37 54 0 157 0
30MAR27 29.00 C 0.00 0.00 0.00 1.44 -0.37 54 0 33 0
30MAR27 30.00 C 0.00 0.00 0.00 1.30 -0.33 54 0 155 0
30MAR27 31.00 C 0.00 0.00 0.00 1.16 -0.30 54 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 1.03 -0.29 54 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.93 -0.25 54 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.83 -0.23 54 0 168 0
30MAR27 35.00 C 0.00 0.00 0.00 0.73 -0.24 54 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 0.66 -0.21 53 0 391 0
29JUN27 15.00 C 0.00 0.00 0.00 6.88 -0.86 50 0 960 0
29JUN27 15.50 C 0.00 0.00 0.00 6.59 -0.84 50 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 6.25 -0.73 50 0 2 0
29JUN27 16.50 C 0.00 0.00 0.00 5.94 -0.89 50 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 5.70 -0.70 50 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 5.49 -0.72 51 0 1 0
29JUN27 18.00 C 0.00 0.00 0.00 5.24 -0.64 51 0 4 0
29JUN27 18.50 C 0.00 0.00 0.00 4.98 -0.62 51 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 4.76 -0.60 51 0 1 0
29JUN27 19.50 C 0.00 0.00 0.00 4.55 -0.60 51 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.35 -0.79 51 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 3.98 -0.49 51 0 63 0
29JUN27 22.00 C 0.00 0.00 0.00 3.65 -0.50 52 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 3.37 -0.47 52 0 186 0
29JUN27 24.00 C 0.00 0.00 0.00 3.11 -0.42 53 0 450 0
29JUN27 25.00 C 0.00 0.00 0.00 2.86 -0.44 53 0 600 0
29JUN27 26.00 C 0.00 0.00 0.00 2.64 -0.36 53 0 560 0
29JUN27 27.00 C 0.00 0.00 0.00 2.40 -0.36 53 0 250 0
29JUN27 28.00 C 0.00 0.00 0.00 2.18 -0.34 53 0 80 0
29JUN27 29.00 C 0.00 0.00 0.00 2.00 -0.30 53 0 121 0
29JUN27 30.00 C 0.00 0.00 0.00 1.82 -0.30 53 0 45 0
29JUN27 31.00 C 0.00 0.00 0.00 1.65 -0.28 53 0 63 0
29JUN27 32.00 C 0.00 0.00 0.00 1.52 -0.24 53 0 60 0
29JUN27 33.00 C 0.00 0.00 0.00 1.38 -0.24 53 0 1 0
29JUN27 34.00 C 0.00 0.00 0.00 1.25 -0.24 53 0 35 0
29JUN27 35.00 C 0.00 0.00 0.00 1.15 -0.20 53 0 65 0
29JUN27 36.00 C 0.00 0.00 0.00 1.06 -0.18 53 0 34 0
TOTAL CALL 1,400 165,900 +542
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 167 0 72 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 162 0 68 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 157 0 5 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 152 0 60 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 148 0 3 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 143 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 139 0 171 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 134 0 36 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 130 0 145 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 126 0 91 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 122 0 510 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 119 0 250 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 115 0 404 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 108 0 204 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 101 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 87 0 263 0
30JUL26 12.50 P 0.01 0.01 0.01 0.01 0.00 81 10 417 0
30JUL26 13.00 P 0.02 0.02 0.02 0.01 0.00 75 20 158 +10
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 70 0 194 0
30JUL26 14.00 P 0.04 0.04 0.04 0.02 0.00 71 5 606 +5
30JUL26 14.50 P 0.06 0.06 0.06 0.03 0.00 69 2 255 0
30JUL26 15.00 P 0.00 0.00 0.00 0.05 +0.01 69 0 175 0
30JUL26 15.50 P 0.11 0.11 0.11 0.07 0.00 67 12 125 +12
30JUL26 16.00 P 0.15 0.18 0.15 0.11 +0.01 68 14 182 0
30JUL26 16.50 P 0.24 0.24 0.20 0.17 +0.03 68 63 171 +63
30JUL26 17.00 P 0.25 0.30 0.25 0.24 +0.04 68 41 471 +21
30JUL26 17.50 P 0.35 0.43 0.33 0.33 +0.05 68 764 1,206 +686
30JUL26 18.00 P 0.51 0.54 0.42 0.45 +0.07 68 51 596 +42
30JUL26 18.50 P 0.62 0.65 0.56 0.59 +0.10 68 107 316 -4
30JUL26 19.00 P 0.73 0.90 0.68 0.77 +0.16 69 213 1,265 +31
30JUL26 19.50 P 1.05 1.05 0.98 0.97 +0.18 69 27 161 0
30JUL26 20.00 P 1.14 1.36 1.10 1.20 +0.23 69 391 814 +257
30JUL26 21.00 P 1.68 1.95 1.62 1.75 +0.30 70 193 830 +72
30JUL26 22.00 P 2.46 2.46 2.40 2.40 +0.40 70 5 667 -3
30JUL26 23.00 P 3.20 3.26 3.15 3.15 +0.46 72 4 1,173 -2
30JUL26 24.00 P 0.00 0.00 0.00 4.00 +0.56 75 1 1,453 0
30JUL26 25.00 P 4.78 4.78 4.78 4.89 +0.69 78 1 1,391 -1
30JUL26 26.00 P 5.72 5.72 5.72 5.83 +0.69 83 5 817 0
30JUL26 27.00 P 0.00 0.00 0.00 6.80 +0.74 89 0 152 0
30JUL26 28.00 P 0.00 0.00 0.00 7.67 +0.65 83 0 121 0
30JUL26 29.00 P 0.00 0.00 0.00 8.68 +0.88 91 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 9.78 +1.08 109 0 87 0
30JUL26 31.00 P 0.00 0.00 0.00 10.55 +0.84 77 0 30 0
30JUL26 32.00 P 0.00 0.00 0.00 11.66 +0.88 107 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 12.72 +0.92 121 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 13.64 +0.94 115 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 14.58 +0.87 107 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 15.63 +0.93 123 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.01 0.00 92 0 2 0
28AUG26 8.75 P 0.00 0.00 0.00 0.01 0.00 89 0 2 0
28AUG26 9.00 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 0.01 0.00 84 0 91 0
28AUG26 9.50 P 0.00 0.00 0.00 0.01 0.00 81 0 63 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 78 0 160 0
28AUG26 10.00 P 0.04 0.04 0.04 0.01 0.00 76 5 198 -5
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 71 0 111 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 66 0 71 0
28AUG26 11.50 P 0.00 0.00 0.00 0.02 0.00 67 0 202 0
28AUG26 12.00 P 0.09 0.09 0.09 0.04 +0.01 70 5 293 -5
28AUG26 12.50 P 0.00 0.00 0.00 0.05 +0.01 67 0 417 0
28AUG26 13.00 P 0.00 0.00 0.00 0.08 +0.02 68 0 319 0
28AUG26 13.50 P 0.00 0.00 0.00 0.11 +0.02 68 0 382 0
28AUG26 14.00 P 0.00 0.00 0.00 0.15 +0.03 67 0 199 0
28AUG26 14.50 P 0.00 0.00 0.00 0.21 +0.05 68 0 171 0
28AUG26 15.00 P 0.32 0.32 0.31 0.28 +0.06 68 29 230 0
28AUG26 15.50 P 0.38 0.38 0.38 0.36 +0.07 68 1 1,135 -1
28AUG26 16.00 P 0.00 0.00 0.00 0.47 +0.10 68 0 185 0
28AUG26 16.50 P 0.00 0.00 0.00 0.58 +0.10 67 0 463 0
28AUG26 17.00 P 0.74 0.74 0.74 0.71 +0.12 67 15 1,181 +15
28AUG26 17.50 P 0.82 0.88 0.82 0.86 +0.14 67 101 271 +47
28AUG26 18.00 P 1.11 1.11 1.11 1.03 +0.16 67 22 1,971 +22
28AUG26 18.50 P 1.26 1.26 1.26 1.24 +0.21 67 1 667 +1
28AUG26 19.00 P 1.44 1.44 1.33 1.45 +0.23 67 2 668 -1
28AUG26 19.50 P 1.68 1.68 1.68 1.70 +0.25 67 5 635 0
28AUG26 20.00 P 0.00 0.00 0.00 1.98 +0.32 68 0 382 0
28AUG26 21.00 P 2.58 2.58 2.58 2.56 +0.34 68 1 780 -1
28AUG26 22.00 P 3.26 3.26 3.26 3.24 +0.44 69 42 1,371 -30
28AUG26 23.00 P 0.00 0.00 0.00 3.98 +0.52 71 0 859 0
28AUG26 24.00 P 4.81 4.84 4.81 4.78 +0.60 72 2 750 0
28AUG26 25.00 P 0.00 0.00 0.00 5.59 +0.62 73 0 656 0
28AUG26 26.00 P 0.00 0.00 0.00 6.48 +0.64 75 0 782 0
28AUG26 27.00 P 0.00 0.00 0.00 7.40 +0.69 78 0 380 0
28AUG26 28.00 P 0.00 0.00 0.00 8.33 +0.72 81 0 234 0
28AUG26 29.00 P 0.00 0.00 0.00 9.28 +0.75 83 0 153 0
28AUG26 30.00 P 0.00 0.00 0.00 10.09 +0.62 77 0 250 0
28AUG26 31.00 P 0.00 0.00 0.00 11.14 +0.74 85 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 12.11 +0.93 88 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 12.95 +0.72 79 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 14.05 +0.91 91 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 14.89 +0.68 79 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 16.00 +0.86 95 0 0 0
29SEP26 6.50 P 0.00 0.00 0.00 0.01 0.00 94 0 83 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 91 0 175 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 0.00 88 0 57 0
29SEP26 7.25 P 0.00 0.00 0.00 0.01 0.00 85 0 197 0
29SEP26 7.50 P 0.00 0.00 0.00 0.01 0.00 83 0 816 0
29SEP26 7.75 P 0.00 0.00 0.00 0.01 0.00 80 0 1,816 0
29SEP26 8.00 P 0.00 0.00 0.00 0.01 0.00 77 0 811 0
29SEP26 8.25 P 0.00 0.00 0.00 0.01 0.00 75 0 346 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 73 0 772 0
29SEP26 8.75 P 0.00 0.00 0.00 0.01 0.00 70 0 1,020 0
29SEP26 9.00 P 0.00 0.00 0.00 0.01 0.00 68 0 621 0
29SEP26 9.25 P 0.06 0.06 0.06 0.01 0.00 66 1 723 +1
29SEP26 9.50 P 0.00 0.00 0.00 0.01 0.00 64 0 702 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 62 0 4,674 0
29SEP26 10.00 P 0.08 0.08 0.08 0.02 +0.01 66 10 683 0
29SEP26 10.50 P 0.00 0.00 0.00 0.03 +0.01 65 0 3,472 0
29SEP26 11.00 P 0.11 0.11 0.11 0.04 +0.01 63 5 9,602 +5
29SEP26 11.50 P 0.00 0.00 0.00 0.06 +0.01 64 0 8,175 0
29SEP26 12.00 P 0.00 0.00 0.00 0.08 +0.01 62 0 665 0
29SEP26 12.50 P 0.00 0.00 0.00 0.11 +0.02 62 0 475 0
29SEP26 13.00 P 0.00 0.00 0.00 0.16 +0.03 63 0 1,989 0
29SEP26 13.50 P 0.00 0.00 0.00 0.21 +0.04 62 0 290 0
29SEP26 14.00 P 0.00 0.00 0.00 0.27 +0.04 62 0 430 0
29SEP26 14.50 P 0.41 0.41 0.38 0.36 +0.07 63 102 163 +51
29SEP26 15.00 P 0.50 0.50 0.48 0.45 +0.08 63 2 2,408 0
29SEP26 15.50 P 0.00 0.00 0.00 0.56 +0.10 63 0 387 0
29SEP26 16.00 P 0.00 0.00 0.00 0.69 +0.11 63 0 119 0
29SEP26 16.50 P 0.00 0.00 0.00 0.82 +0.12 62 0 54 0
29SEP26 17.00 P 0.93 0.96 0.93 0.99 +0.15 63 2 232 -2
29SEP26 17.50 P 1.13 1.13 1.13 1.14 +0.16 62 15 340 -15
29SEP26 18.00 P 1.36 1.36 1.27 1.35 +0.18 63 32 3,664 -2
29SEP26 18.50 P 1.51 1.51 1.51 1.56 +0.20 62 30 337 +16
29SEP26 19.00 P 1.77 1.77 1.77 1.77 +0.20 62 1 545 +1
29SEP26 19.50 P 0.00 0.00 0.00 2.04 +0.28 62 0 342 0
29SEP26 20.00 P 0.00 0.00 0.00 2.29 +0.28 62 0 1,483 0
29SEP26 21.00 P 2.94 2.94 2.71 2.91 +0.33 63 35 728 -20
29SEP26 22.00 P 3.62 3.62 3.54 3.54 +0.38 63 49 1,717 -49
29SEP26 23.00 P 4.10 4.40 4.10 4.31 +0.48 66 2 886 0
29SEP26 24.00 P 0.00 0.00 0.00 5.07 +0.55 66 0 988 0
29SEP26 25.00 P 0.00 0.00 0.00 5.81 +0.52 65 0 1,102 0
29SEP26 26.00 P 0.00 0.00 0.00 6.72 +0.60 68 0 972 0
29SEP26 27.00 P 0.00 0.00 0.00 7.60 +0.69 70 0 387 0
29SEP26 28.00 P 0.00 0.00 0.00 8.51 +0.73 72 0 2,024 0
29SEP26 29.00 P 0.00 0.00 0.00 9.41 +0.69 73 0 95 0
29SEP26 30.00 P 0.00 0.00 0.00 10.34 +0.69 74 0 190 0
29SEP26 31.00 P 0.00 0.00 0.00 11.27 +0.74 75 0 80 0
29SEP26 32.00 P 0.00 0.00 0.00 12.22 +0.74 76 0 8 0
29SEP26 33.00 P 0.00 0.00 0.00 13.20 +0.75 79 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.13 +0.90 79 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.03 +0.73 76 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.00 +0.74 77 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.84 +0.10 59 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 1.00 +0.13 60 0 1 0
29OCT26 17.00 P 1.16 1.16 1.16 1.17 +0.15 59 1 1 +1
29OCT26 17.50 P 0.00 0.00 0.00 1.34 +0.15 59 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.55 +0.17 59 0 1 0
29OCT26 18.50 P 0.00 0.00 0.00 1.77 +0.21 59 0 20 0
29OCT26 19.00 P 0.00 0.00 0.00 2.01 +0.25 59 0 52 0
29OCT26 19.50 P 0.00 0.00 0.00 2.27 +0.28 59 0 25 0
29OCT26 20.00 P 2.54 2.54 2.54 2.54 +0.29 60 4 440 +4
29OCT26 21.00 P 3.05 3.05 3.05 3.15 +0.36 60 1 66 +1
29OCT26 22.00 P 0.00 0.00 0.00 3.81 +0.42 61 0 31 0
29OCT26 23.00 P 0.00 0.00 0.00 4.49 +0.40 61 0 15 0
29OCT26 24.00 P 0.00 0.00 0.00 5.27 +0.50 62 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 6.06 +0.52 63 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.89 +0.54 64 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.75 +0.68 65 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 8.63 +0.66 66 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 9.55 +0.70 68 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 10.46 +0.81 69 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 11.37 +0.70 69 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 12.33 +0.79 71 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.01 0.00 65 0 171 0
30DEC26 6.75 P 0.00 0.00 0.00 0.01 0.00 63 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 0.01 0.00 61 0 954 0
30DEC26 7.25 P 0.00 0.00 0.00 0.01 0.00 59 0 156 0
30DEC26 7.50 P 0.00 0.00 0.00 0.01 0.00 57 0 3,324 0
30DEC26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 65 0
30DEC26 8.00 P 0.00 0.00 0.00 0.01 0.00 54 0 319 0
30DEC26 8.25 P 0.00 0.00 0.00 0.01 0.00 52 0 2 0
30DEC26 8.50 P 0.00 0.00 0.00 0.02 +0.01 55 0 329 0
30DEC26 8.75 P 0.00 0.00 0.00 0.03 +0.01 56 0 268 0
30DEC26 9.00 P 0.00 0.00 0.00 0.04 +0.01 57 0 221 0
30DEC26 9.25 P 0.00 0.00 0.00 0.05 +0.01 57 0 254 0
30DEC26 9.50 P 0.00 0.00 0.00 0.06 +0.01 57 0 5,602 0
30DEC26 9.75 P 0.00 0.00 0.00 0.07 +0.01 57 0 165 0
30DEC26 10.00 P 0.00 0.00 0.00 0.08 +0.01 57 0 304 0
30DEC26 10.50 P 0.00 0.00 0.00 0.11 +0.01 57 0 494 0
30DEC26 11.00 P 0.00 0.00 0.00 0.15 +0.02 57 0 351 0
30DEC26 11.50 P 0.00 0.00 0.00 0.20 +0.03 57 0 320 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 +0.04 57 0 3,605 0
30DEC26 12.50 P 0.00 0.00 0.00 0.32 +0.03 57 0 365 0
30DEC26 13.00 P 0.49 0.49 0.49 0.41 +0.05 57 2 628 0
30DEC26 13.50 P 0.00 0.00 0.00 0.50 +0.05 57 0 204 0
30DEC26 14.00 P 0.00 0.00 0.00 0.62 +0.08 57 0 181 0
30DEC26 14.50 P 0.00 0.00 0.00 0.73 +0.08 57 0 175 0
30DEC26 15.00 P 0.00 0.00 0.00 0.87 +0.10 57 0 103 0
30DEC26 15.50 P 1.06 1.06 1.06 1.02 +0.13 57 1 977 0
30DEC26 16.00 P 0.00 0.00 0.00 1.18 +0.12 57 0 297 0
30DEC26 16.50 P 0.00 0.00 0.00 1.36 +0.16 57 0 126 0
30DEC26 17.00 P 1.58 1.58 1.58 1.53 +0.13 57 40 3,154 +30
30DEC26 17.50 P 1.70 1.70 1.70 1.74 +0.17 57 22 190 0
30DEC26 18.00 P 1.98 1.98 1.98 1.95 +0.18 56 30 140 +30
30DEC26 18.50 P 0.00 0.00 0.00 2.19 +0.18 57 0 207 0
30DEC26 19.00 P 0.00 0.00 0.00 2.44 +0.25 57 0 189 0
30DEC26 19.50 P 0.00 0.00 0.00 2.71 +0.28 57 0 215 0
30DEC26 20.00 P 2.82 2.82 2.82 3.01 +0.28 58 2 135 0
30DEC26 21.00 P 0.00 0.00 0.00 3.63 +0.34 58 0 174 0
30DEC26 22.00 P 0.00 0.00 0.00 4.28 +0.40 59 0 319 0
30DEC26 23.00 P 0.00 0.00 0.00 4.97 +0.42 59 0 402 0
30DEC26 24.00 P 5.48 5.48 5.48 5.70 +0.45 59 55 546 +55
30DEC26 25.00 P 0.00 0.00 0.00 6.47 +0.48 60 0 2,700 0
30DEC26 26.00 P 7.09 7.09 7.09 7.27 +0.51 61 5 378 +5
30DEC26 27.00 P 0.00 0.00 0.00 8.10 +0.55 61 0 465 0
30DEC26 28.00 P 0.00 0.00 0.00 8.95 +0.58 62 0 378 0
30DEC26 29.00 P 0.00 0.00 0.00 9.84 +0.62 63 0 318 0
30DEC26 30.00 P 0.00 0.00 0.00 10.73 +0.71 64 0 143 0
30DEC26 31.00 P 0.00 0.00 0.00 11.64 +0.65 65 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.54 +0.64 65 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.50 +0.89 67 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.38 +0.78 66 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.39 +0.80 69 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.30 +0.79 69 0 1 0
30MAR27 6.50 P 0.00 0.00 0.00 0.01 0.00 53 0 108 0
30MAR27 6.75 P 0.00 0.00 0.00 0.01 0.00 52 0 269 0
30MAR27 7.00 P 0.00 0.00 0.00 0.01 0.00 50 0 287 0
30MAR27 7.25 P 0.00 0.00 0.00 0.01 0.00 49 0 96 0
30MAR27 7.50 P 0.00 0.00 0.00 0.02 0.00 51 0 16 0
30MAR27 7.75 P 0.15 0.15 0.15 0.03 0.00 52 60 60 +60
30MAR27 8.00 P 0.00 0.00 0.00 0.04 0.00 53 0 17 0
30MAR27 8.25 P 0.00 0.00 0.00 0.05 0.00 53 0 11 0
30MAR27 8.50 P 0.18 0.19 0.18 0.06 0.00 53 31 56 +31
30MAR27 8.75 P 0.00 0.00 0.00 0.07 0.00 53 0 92 0
30MAR27 9.00 P 0.00 0.00 0.00 0.09 +0.01 54 0 67 0
30MAR27 9.25 P 0.00 0.00 0.00 0.10 0.00 53 0 20 0
30MAR27 9.50 P 0.00 0.00 0.00 0.12 +0.01 53 0 20 0
30MAR27 9.75 P 0.00 0.00 0.00 0.14 +0.01 53 0 50 0
30MAR27 10.00 P 0.00 0.00 0.00 0.16 +0.01 53 0 60 0
30MAR27 10.50 P 0.00 0.00 0.00 0.21 +0.02 53 0 233 0
30MAR27 11.00 P 0.00 0.00 0.00 0.27 +0.02 53 0 132 0
30MAR27 11.50 P 0.00 0.00 0.00 0.34 +0.03 54 0 132 0
30MAR27 12.00 P 0.00 0.00 0.00 0.42 +0.04 53 0 136 0
30MAR27 12.50 P 0.00 0.00 0.00 0.51 +0.04 53 0 283 0
30MAR27 13.00 P 0.00 0.00 0.00 0.62 +0.05 53 0 347 0
30MAR27 13.50 P 0.00 0.00 0.00 0.74 +0.06 54 0 310 0
30MAR27 14.00 P 0.00 0.00 0.00 0.87 +0.07 54 0 290 0
30MAR27 14.50 P 0.00 0.00 0.00 1.01 +0.08 53 0 227 0
30MAR27 15.00 P 0.00 0.00 0.00 1.15 +0.09 53 0 62 0
30MAR27 15.50 P 0.00 0.00 0.00 1.31 +0.12 53 0 3 0
30MAR27 16.00 P 0.00 0.00 0.00 1.48 +0.13 53 0 36 0
30MAR27 16.50 P 0.00 0.00 0.00 1.73 +0.21 54 0 145 0
30MAR27 17.00 P 0.00 0.00 0.00 1.94 +0.19 54 0 116 0
30MAR27 17.50 P 0.00 0.00 0.00 2.17 +0.21 54 0 115 0
30MAR27 18.00 P 0.00 0.00 0.00 2.40 +0.24 54 0 128 0
30MAR27 18.50 P 0.00 0.00 0.00 2.64 +0.25 54 0 3,136 0
30MAR27 19.00 P 0.00 0.00 0.00 2.89 +0.26 54 0 6,172 0
30MAR27 19.50 P 0.00 0.00 0.00 3.16 +0.28 54 0 245 0
30MAR27 20.00 P 0.00 0.00 0.00 3.45 +0.29 54 0 91 0
30MAR27 21.00 P 0.00 0.00 0.00 4.07 +0.35 55 0 241 0
30MAR27 22.00 P 0.00 0.00 0.00 4.70 +0.34 55 0 125 0
30MAR27 23.00 P 0.00 0.00 0.00 5.40 +0.39 55 0 262 0
30MAR27 24.00 P 0.00 0.00 0.00 6.11 +0.52 56 0 444 0
30MAR27 25.00 P 0.00 0.00 0.00 6.87 +0.43 56 0 433 0
30MAR27 26.00 P 0.00 0.00 0.00 7.64 +0.44 56 0 531 0
30MAR27 27.00 P 0.00 0.00 0.00 8.45 +0.48 57 0 180 0
30MAR27 28.00 P 0.00 0.00 0.00 9.28 +0.51 57 0 240 0
30MAR27 29.00 P 0.00 0.00 0.00 10.13 +0.53 58 0 228 0
30MAR27 30.00 P 0.00 0.00 0.00 11.01 +0.57 59 0 154 0
30MAR27 31.00 P 0.00 0.00 0.00 11.90 +0.59 59 0 60 0
30MAR27 32.00 P 0.00 0.00 0.00 12.81 +0.61 60 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.74 +0.65 61 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.68 +0.67 62 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.62 +0.73 63 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.58 +0.79 65 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 1.44 +0.15 52 0 401 0
29JUN27 15.50 P 0.00 0.00 0.00 1.62 +0.12 52 0 70 0
29JUN27 16.00 P 0.00 0.00 0.00 1.82 +0.14 52 0 12 0
29JUN27 16.50 P 0.00 0.00 0.00 2.02 +0.15 52 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 2.24 +0.19 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 2.45 +0.18 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.69 +0.20 52 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.98 +0.25 52 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.27 +0.30 52 0 85 0
29JUN27 19.50 P 0.00 0.00 0.00 3.55 +0.32 53 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.85 +0.34 53 0 0 0
29JUN27 21.00 P 4.42 4.42 4.42 4.47 +0.35 53 30 267 +30
29JUN27 22.00 P 0.00 0.00 0.00 5.15 +0.42 54 0 161 0
29JUN27 23.00 P 0.00 0.00 0.00 5.85 +0.45 54 0 336 0
29JUN27 24.00 P 0.00 0.00 0.00 6.55 +0.44 55 0 540 0
29JUN27 25.00 P 0.00 0.00 0.00 7.27 +0.44 55 0 630 0
29JUN27 26.00 P 0.00 0.00 0.00 8.08 +0.52 56 0 620 0
29JUN27 27.00 P 0.00 0.00 0.00 8.84 +0.50 56 0 400 0
29JUN27 28.00 P 0.00 0.00 0.00 9.67 +0.55 56 0 208 0
29JUN27 29.00 P 0.00 0.00 0.00 10.50 +0.62 57 0 108 0
29JUN27 30.00 P 0.00 0.00 0.00 11.36 +0.60 57 0 90 0
29JUN27 31.00 P 0.00 0.00 0.00 12.22 +0.61 58 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 13.08 +0.62 58 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 14.02 +0.68 59 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 14.92 +0.67 59 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 15.81 +0.67 60 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 16.76 +0.74 61 0 0 0
TOTAL PUT 2,730 142,772 +1,464
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$ 15.20
30JUL26 10.00 C 0.00 0.00 0.00 5.22 -0.07 53 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.72 -0.07 0 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 4.22 -0.07 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.72 -0.12 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 3.25 -0.15 52 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.75 -0.14 44 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 2.26 -0.15 39 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.81 -0.08 39 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 1.40 -0.08 39 0 212 0
30JUL26 14.50 C 0.00 0.00 0.00 1.01 -0.13 37 0 545 0
30JUL26 15.00 C 0.85 0.85 0.71 0.71 -0.12 38 38 679 +19
30JUL26 15.50 C 0.63 0.63 0.47 0.48 -0.10 38 450 557 +322
30JUL26 16.00 C 0.39 0.39 0.34 0.31 -0.08 38 552 892 +542
30JUL26 16.50 C 0.28 0.28 0.19 0.19 -0.06 39 171 572 +159
30JUL26 17.00 C 0.00 0.00 0.00 0.12 -0.04 40 0 626 0
30JUL26 17.50 C 0.00 0.00 0.00 0.07 -0.03 40 0 727 0
30JUL26 18.00 C 0.00 0.00 0.00 0.04 -0.02 40 0 511 0
30JUL26 18.50 C 0.00 0.00 0.00 0.02 -0.01 40 0 408 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 349 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 331 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 47 0 542 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 55 0 575 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 61 0 607 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 68 0 200 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 74 0 195 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 79 0 97 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 85 0 64 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 104 0 30 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 112 0 6 0
28AUG26 10.00 C 0.00 0.00 0.00 5.25 -0.07 47 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.72 -0.13 0 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 4.24 -0.22 0 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.79 -0.17 43 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 3.33 -0.17 44 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.84 -0.19 39 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.44 -0.16 41 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 2.05 -0.09 42 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 1.70 -0.03 42 0 95 0
28AUG26 14.50 C 1.48 1.49 1.32 1.34 -0.12 40 60 258 +60
28AUG26 15.00 C 1.19 1.19 1.15 1.07 -0.09 40 46 210 +30
28AUG26 15.50 C 0.92 0.92 0.92 0.84 -0.08 40 30 362 +30
28AUG26 16.00 C 0.00 0.00 0.00 0.65 -0.07 41 0 326 0
28AUG26 16.50 C 0.00 0.00 0.00 0.50 -0.06 41 0 221 0
28AUG26 17.00 C 0.45 0.45 0.45 0.38 -0.05 41 20 418 +5
28AUG26 17.50 C 0.32 0.32 0.28 0.28 -0.05 41 120 344 -13
28AUG26 18.00 C 0.26 0.26 0.21 0.21 -0.04 42 123 567 +3
28AUG26 18.50 C 0.00 0.00 0.00 0.16 -0.03 42 0 343 0
28AUG26 19.00 C 0.00 0.00 0.00 0.11 -0.03 42 0 370 0
28AUG26 19.50 C 0.00 0.00 0.00 0.08 -0.02 42 0 162 0
28AUG26 20.00 C 0.00 0.00 0.00 0.06 -0.02 43 0 151 0
28AUG26 21.00 C 0.00 0.00 0.00 0.03 -0.01 43 0 332 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 166 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 45 0 280 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 49 0 28 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 53 0 80 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 57 0 60 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 66 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 5.25 -0.13 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.78 -0.18 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 4.26 -0.21 35 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.83 -0.13 45 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 3.33 -0.17 39 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.90 -0.18 40 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.51 -0.15 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 2.10 -0.17 40 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 1.76 -0.10 40 0 30 0
29SEP26 14.50 C 1.62 1.62 1.62 1.44 -0.13 39 30 103 +29
29SEP26 15.00 C 0.00 0.00 0.00 1.18 -0.12 39 0 110 0
29SEP26 15.50 C 1.08 1.08 1.08 0.95 -0.12 39 60 541 +30
29SEP26 16.00 C 0.00 0.00 0.00 0.77 -0.11 40 0 105 0
29SEP26 16.50 C 0.00 0.00 0.00 0.61 -0.10 40 0 134 0
29SEP26 17.00 C 0.62 0.62 0.62 0.49 -0.08 40 1 495 +1
29SEP26 17.50 C 0.00 0.00 0.00 0.39 -0.06 41 0 75 0
29SEP26 18.00 C 0.00 0.00 0.00 0.30 -0.05 40 0 139 0
29SEP26 18.50 C 0.00 0.00 0.00 0.23 -0.05 40 0 685 0
29SEP26 19.00 C 0.00 0.00 0.00 0.18 -0.03 41 0 209 0
29SEP26 19.50 C 0.00 0.00 0.00 0.13 -0.04 40 0 393 0
29SEP26 20.00 C 0.00 0.00 0.00 0.10 -0.03 40 0 1,106 0
29SEP26 21.00 C 0.00 0.00 0.00 0.06 -0.02 41 0 8,906 0
29SEP26 22.00 C 0.00 0.00 0.00 0.03 -0.02 40 0 3,216 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 379 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 41 0 146 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 118 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 47 0 6,062 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 153 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 52 0 67 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 57 0 2 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 59 0 3 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 61 0 7 0
29OCT26 10.00 C 0.00 0.00 0.00 5.27 -0.18 47 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.78 -0.18 44 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 4.31 -0.18 44 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.85 -0.17 43 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 3.41 -0.15 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.99 -0.10 42 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.59 -0.14 41 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 2.19 -0.17 39 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 1.87 -0.10 39 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 1.57 -0.14 39 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 1.32 -0.13 39 0 40 0
29OCT26 15.50 C 1.18 1.18 1.17 1.10 -0.13 39 60 71 +60
29OCT26 16.00 C 1.00 1.00 1.00 0.91 -0.12 39 30 155 +30
29OCT26 16.50 C 0.00 0.00 0.00 0.75 -0.11 39 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.63 -0.08 40 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.52 -0.07 40 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.43 -0.05 40 0 120 0
29OCT26 18.50 C 0.00 0.00 0.00 0.34 -0.06 40 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.28 -0.04 40 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.22 -0.04 40 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.18 -0.03 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 5.29 -0.16 44 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.83 -0.13 44 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.38 -0.16 43 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.96 -0.14 43 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.54 -0.10 42 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 3.16 -0.12 41 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.81 -0.11 41 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.47 -0.12 40 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 2.13 -0.15 39 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.88 -0.14 39 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 1.64 -0.08 39 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 1.43 -0.11 39 0 270 0
30DEC26 16.00 C 0.00 0.00 0.00 1.24 -0.09 39 0 196 0
30DEC26 16.50 C 1.12 1.12 1.12 1.08 -0.08 39 1 60 +1
30DEC26 17.00 C 0.00 0.00 0.00 0.94 -0.08 39 0 352 0
30DEC26 17.50 C 0.00 0.00 0.00 0.82 -0.06 40 0 792 0
30DEC26 18.00 C 0.00 0.00 0.00 0.71 -0.05 40 0 629 0
30DEC26 18.50 C 0.00 0.00 0.00 0.60 -0.06 40 0 239 0
30DEC26 19.00 C 0.00 0.00 0.00 0.52 -0.05 40 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.44 -0.04 40 0 672 0
30DEC26 20.00 C 0.00 0.00 0.00 0.38 -0.03 40 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 0.27 -0.03 40 0 3,063 0
30DEC26 22.00 C 0.00 0.00 0.00 0.19 -0.03 39 0 490 0
30DEC26 23.00 C 0.00 0.00 0.00 0.14 -0.02 40 0 20 0
30DEC26 24.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.07 -0.01 40 0 86 0
30DEC26 26.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 6 0
30DEC26 27.00 C 0.00 0.00 0.00 0.04 0.00 40 0 17 0
30DEC26 28.00 C 0.00 0.00 0.00 0.03 0.00 41 0 400 0
30DEC26 29.00 C 0.00 0.00 0.00 0.02 0.00 40 0 47 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 39 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 3 0
30MAR27 10.00 C 0.00 0.00 0.00 5.42 -0.10 46 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 5.01 -0.10 45 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.57 -0.13 43 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 4.19 -0.12 43 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.83 -0.11 42 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 3.49 -0.11 42 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 3.17 -0.10 41 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.86 -0.12 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 2.59 -0.11 41 0 111 0
30MAR27 14.50 C 0.00 0.00 0.00 2.33 -0.12 40 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 2.10 -0.11 40 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 1.89 -0.11 40 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 1.66 -0.12 39 0 5,000 0
30MAR27 16.50 C 0.00 0.00 0.00 1.48 -0.12 39 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.33 -0.11 39 0 14 0
30MAR27 17.50 C 1.25 1.25 1.25 1.20 -0.10 39 1 1 +1
30MAR27 18.00 C 0.00 0.00 0.00 1.07 -0.09 39 0 3,332 0
30MAR27 18.50 C 0.00 0.00 0.00 0.98 -0.07 40 0 75 0
30MAR27 19.00 C 0.00 0.00 0.00 0.87 -0.07 40 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.77 -0.07 40 0 28 0
30MAR27 20.00 C 0.00 0.00 0.00 0.69 -0.06 40 0 44 0
30MAR27 21.00 C 0.00 0.00 0.00 0.54 -0.06 40 0 31 0
30MAR27 22.00 C 0.00 0.00 0.00 0.43 -0.05 40 0 46 0
30MAR27 23.00 C 0.00 0.00 0.00 0.34 -0.04 40 0 66 0
30MAR27 24.00 C 0.00 0.00 0.00 0.26 -0.04 40 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 0.21 -0.03 40 0 56 0
30MAR27 26.00 C 0.26 0.26 0.26 0.16 -0.02 40 2 15 +2
30MAR27 27.00 C 0.00 0.00 0.00 0.13 -0.02 40 0 45 0
30MAR27 28.00 C 0.00 0.00 0.00 0.10 -0.02 40 0 61 0
30MAR27 29.00 C 0.00 0.00 0.00 0.08 -0.01 40 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.06 -0.01 40 0 33 0
30MAR27 31.00 C 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 -0.01 40 0 46 0
29JUN27 10.00 C 0.00 0.00 0.00 5.45 -0.07 40 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 5.06 -0.08 40 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.69 -0.08 39 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 4.34 -0.08 39 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 4.02 -0.07 40 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.70 -0.07 39 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 3.46 -0.03 40 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 3.18 -0.12 40 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 2.91 -0.13 40 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 2.66 -0.12 40 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 2.44 -0.10 40 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 2.23 -0.07 40 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 2.04 -0.07 40 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.86 -0.07 39 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.68 -0.09 39 0 16 0
29JUN27 17.50 C 0.00 0.00 0.00 1.54 -0.08 39 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.41 -0.08 39 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 1.29 -0.08 40 0 30 0
29JUN27 19.00 C 0.00 0.00 0.00 1.19 -0.06 40 0 30 0
29JUN27 19.50 C 0.00 0.00 0.00 1.10 -0.05 40 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.00 -0.05 40 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 0.83 -0.04 40 0 10 0
29JUN27 22.00 C 0.00 0.00 0.00 0.68 -0.04 40 0 100 0
29JUN27 23.00 C 0.00 0.00 0.00 0.57 -0.03 40 0 20 0
29JUN27 24.00 C 0.00 0.00 0.00 0.47 -0.02 40 0 1 0
29JUN27 25.00 C 0.00 0.00 0.00 0.39 -0.01 40 0 7 0
29JUN27 26.00 C 0.00 0.00 0.00 0.32 -0.01 40 0 36 0
29JUN27 27.00 C 0.00 0.00 0.00 0.27 -0.01 40 0 31 0
TOTAL CALL 1,795 53,940 +1,311
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 65 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 51 0 30 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.02 0.00 42 0 180 0
30JUL26 13.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 805 0
30JUL26 13.50 P 0.11 0.11 0.11 0.09 -0.01 40 55 637 +30
30JUL26 14.00 P 0.00 0.00 0.00 0.17 -0.02 39 0 254 0
30JUL26 14.50 P 0.30 0.32 0.30 0.32 -0.01 40 24 831 +24
30JUL26 15.00 P 0.00 0.00 0.00 0.52 -0.01 40 0 446 0
30JUL26 15.50 P 0.73 0.73 0.72 0.79 +0.03 41 471 1,055 +471
30JUL26 16.00 P 1.07 1.07 1.07 1.13 +0.05 42 100 517 +10
30JUL26 16.50 P 0.00 0.00 0.00 1.47 +0.02 39 0 248 0
30JUL26 17.00 P 1.75 1.75 1.75 1.95 +0.10 45 100 173 -100
30JUL26 17.50 P 0.00 0.00 0.00 2.36 +0.13 42 0 839 0
30JUL26 18.00 P 0.00 0.00 0.00 2.83 +0.10 42 0 175 0
30JUL26 18.50 P 0.00 0.00 0.00 3.33 +0.09 48 0 193 0
30JUL26 19.00 P 0.00 0.00 0.00 3.81 +0.08 47 0 95 0
30JUL26 19.50 P 0.00 0.00 0.00 4.31 +0.08 51 0 52 0
30JUL26 20.00 P 0.00 0.00 0.00 4.81 +0.08 55 0 48 0
30JUL26 21.00 P 0.00 0.00 0.00 5.81 +0.08 64 0 109 0
30JUL26 22.00 P 0.00 0.00 0.00 6.81 +0.08 71 0 50 0
30JUL26 23.00 P 0.00 0.00 0.00 7.80 +0.07 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.80 +0.07 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.80 +0.07 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.80 +0.07 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.80 +0.07 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.80 +0.07 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.80 +0.07 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.80 +0.07 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 15.80 +0.07 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 16.81 +0.08 129 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.02 0.00 43 0 9 0
28AUG26 11.50 P 0.00 0.00 0.00 0.04 0.00 43 0 60 0
28AUG26 12.00 P 0.00 0.00 0.00 0.07 -0.01 43 0 150 0
28AUG26 12.50 P 0.00 0.00 0.00 0.12 -0.01 42 0 10 0
28AUG26 13.00 P 0.22 0.22 0.22 0.19 -0.02 42 30 91 +30
28AUG26 13.50 P 0.00 0.00 0.00 0.30 -0.02 42 0 30 0
28AUG26 14.00 P 0.46 0.46 0.46 0.45 -0.02 42 5 45 +5
28AUG26 14.50 P 0.00 0.00 0.00 0.64 -0.01 43 0 162 0
28AUG26 15.00 P 0.00 0.00 0.00 0.87 -0.01 43 0 446 0
28AUG26 15.50 P 0.00 0.00 0.00 1.14 -0.01 43 0 160 0
28AUG26 16.00 P 0.00 0.00 0.00 1.46 +0.01 44 0 135 0
28AUG26 16.50 P 0.00 0.00 0.00 1.76 +0.02 42 0 99 0
28AUG26 17.00 P 2.13 2.22 2.13 2.15 +0.04 43 3 862 +2
28AUG26 17.50 P 0.00 0.00 0.00 2.53 +0.03 42 0 1,240 0
28AUG26 18.00 P 0.00 0.00 0.00 3.04 +0.06 47 0 444 0
28AUG26 18.50 P 0.00 0.00 0.00 3.50 +0.08 49 0 274 0
28AUG26 19.00 P 0.00 0.00 0.00 3.97 +0.05 51 0 221 0
28AUG26 19.50 P 0.00 0.00 0.00 4.46 +0.13 55 0 233 0
28AUG26 20.00 P 0.00 0.00 0.00 4.96 +0.15 59 0 260 0
28AUG26 21.00 P 0.00 0.00 0.00 5.96 +0.11 66 0 150 0
28AUG26 22.00 P 0.00 0.00 0.00 6.94 +0.11 71 0 90 0
28AUG26 23.00 P 0.00 0.00 0.00 7.93 +0.19 76 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.80 0.00 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.80 +0.07 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.80 +0.07 0 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.80 +0.07 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 12.80 +0.07 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 13.80 +0.07 0 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.02 0.00 41 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.07 -0.01 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.11 -0.02 40 0 45 0
29SEP26 12.00 P 0.00 0.00 0.00 0.18 -0.02 40 0 171 0
29SEP26 12.50 P 0.00 0.00 0.00 0.27 -0.02 40 0 32 0
29SEP26 13.00 P 0.00 0.00 0.00 0.40 -0.02 41 0 231 0
29SEP26 13.50 P 0.00 0.00 0.00 0.56 -0.02 41 0 75 0
29SEP26 14.00 P 0.00 0.00 0.00 0.75 0.00 41 0 155 0
29SEP26 14.50 P 0.90 0.90 0.90 0.97 +0.01 41 30 488 +30
29SEP26 15.00 P 0.00 0.00 0.00 1.22 +0.02 40 0 338 0
29SEP26 15.50 P 0.00 0.00 0.00 1.52 +0.03 41 0 348 0
29SEP26 16.00 P 0.00 0.00 0.00 1.84 +0.04 41 0 6,073 0
29SEP26 16.50 P 0.00 0.00 0.00 2.18 +0.06 40 0 699 0
29SEP26 17.00 P 0.00 0.00 0.00 2.56 +0.06 40 0 906 0
29SEP26 17.50 P 0.00 0.00 0.00 2.97 +0.08 41 0 122 0
29SEP26 18.00 P 0.00 0.00 0.00 3.41 +0.12 42 0 48 0
29SEP26 18.50 P 0.00 0.00 0.00 3.83 +0.11 41 0 109 0
29SEP26 19.00 P 0.00 0.00 0.00 4.29 +0.13 42 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 4.73 +0.12 41 0 733 0
29SEP26 20.00 P 0.00 0.00 0.00 5.20 +0.14 41 0 3,709 0
29SEP26 21.00 P 0.00 0.00 0.00 6.15 +0.14 41 0 3,577 0
29SEP26 22.00 P 0.00 0.00 0.00 7.12 +0.15 41 0 3,000 0
29SEP26 23.00 P 0.00 0.00 0.00 8.11 +0.16 43 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.09 +0.16 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.12 +0.20 54 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.07 +0.07 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.07 +0.08 44 0 80 0
29SEP26 28.00 P 0.00 0.00 0.00 13.06 +0.07 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 14.06 +0.08 48 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 15.05 +0.07 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 16.05 +0.08 51 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 17.04 +0.07 0 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.04 -0.01 40 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.07 -0.01 40 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.12 -0.01 40 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.18 -0.01 40 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.27 -0.01 40 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.38 -0.02 40 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.52 -0.02 40 0 8 0
29OCT26 13.50 P 0.00 0.00 0.00 0.69 -0.02 40 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.89 0.00 40 0 29 0
29OCT26 14.50 P 0.00 0.00 0.00 1.11 0.00 40 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 1.36 0.00 39 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 1.66 +0.03 40 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 1.97 +0.03 39 0 95 0
29OCT26 16.50 P 0.00 0.00 0.00 2.31 +0.06 39 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.68 +0.07 39 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 3.08 +0.09 40 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.49 +0.09 40 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.92 +0.11 40 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.35 +0.10 40 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.80 +0.12 40 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 5.26 +0.13 40 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.11 0.00 40 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.16 -0.01 39 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.24 0.00 40 0 14 0
30DEC26 11.50 P 0.00 0.00 0.00 0.33 -0.01 40 0 83 0
30DEC26 12.00 P 0.00 0.00 0.00 0.45 -0.01 40 0 161 0
30DEC26 12.50 P 0.00 0.00 0.00 0.58 -0.01 40 0 216 0
30DEC26 13.00 P 0.00 0.00 0.00 0.75 +0.01 40 0 36 0
30DEC26 13.50 P 0.93 0.93 0.93 0.94 +0.02 40 1 77 -1
30DEC26 14.00 P 1.09 1.09 1.09 1.14 +0.02 39 1 43 +1
30DEC26 14.50 P 0.00 0.00 0.00 1.37 +0.03 39 0 116 0
30DEC26 15.00 P 1.61 1.61 1.61 1.64 +0.04 39 1 81 -1
30DEC26 15.50 P 0.00 0.00 0.00 1.92 +0.03 39 0 119 0
30DEC26 16.00 P 0.00 0.00 0.00 2.24 +0.04 39 0 140 0
30DEC26 16.50 P 0.00 0.00 0.00 2.56 +0.07 39 0 235 0
30DEC26 17.00 P 0.00 0.00 0.00 2.92 +0.07 39 0 9 0
30DEC26 17.50 P 0.00 0.00 0.00 3.30 +0.09 39 0 2 0
30DEC26 18.00 P 0.00 0.00 0.00 3.68 +0.08 39 0 4,734 0
30DEC26 18.50 P 0.00 0.00 0.00 4.09 +0.09 39 0 697 0
30DEC26 19.00 P 0.00 0.00 0.00 4.51 +0.10 39 0 123 0
30DEC26 19.50 P 0.00 0.00 0.00 4.94 +0.11 40 0 595 0
30DEC26 20.00 P 0.00 0.00 0.00 5.37 +0.11 39 0 381 0
30DEC26 21.00 P 0.00 0.00 0.00 6.28 +0.12 39 0 193 0
30DEC26 22.00 P 0.00 0.00 0.00 7.22 +0.14 40 0 150 0
30DEC26 23.00 P 0.00 0.00 0.00 8.16 +0.07 39 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.14 +0.14 41 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.12 +0.15 42 0 8 0
30DEC26 26.00 P 0.00 0.00 0.00 11.09 +0.09 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 12.07 +0.08 36 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 13.07 +0.08 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 14.06 +0.08 39 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 15.05 +0.07 0 0 8 0
30DEC26 31.00 P 0.00 0.00 0.00 16.05 +0.08 43 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 17.04 +0.07 0 0 0 0
30MAR27 10.00 P 0.27 0.27 0.27 0.23 -0.02 40 20 20 +20
30MAR27 10.50 P 0.00 0.00 0.00 0.31 -0.02 40 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.42 -0.02 40 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.54 -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 0.83 0.83 0.83 0.85 +0.01 40 1 81 +1
30MAR27 13.00 P 0.00 0.00 0.00 1.03 +0.02 40 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 1.22 +0.01 39 0 0 0
30MAR27 14.00 P 1.40 1.40 1.40 1.44 +0.02 39 1 3 +1
30MAR27 14.50 P 0.00 0.00 0.00 1.68 +0.01 39 0 7,290 0
30MAR27 15.00 P 0.00 0.00 0.00 1.95 +0.03 39 0 68 0
30MAR27 15.50 P 0.00 0.00 0.00 2.24 +0.03 39 0 137 0
30MAR27 16.00 P 0.00 0.00 0.00 2.54 +0.03 39 0 92 0
30MAR27 16.50 P 0.00 0.00 0.00 2.86 +0.03 39 0 4 0
30MAR27 17.00 P 0.00 0.00 0.00 3.21 +0.07 39 0 10 0
30MAR27 17.50 P 0.00 0.00 0.00 3.57 +0.07 39 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.95 +0.08 39 0 62 0
30MAR27 18.50 P 0.00 0.00 0.00 4.34 +0.09 39 0 60 0
30MAR27 19.00 P 0.00 0.00 0.00 4.74 +0.09 39 0 93 0
30MAR27 19.50 P 0.00 0.00 0.00 5.14 +0.09 39 0 60 0
30MAR27 20.00 P 0.00 0.00 0.00 5.57 +0.09 39 0 73 0
30MAR27 21.00 P 0.00 0.00 0.00 6.43 +0.09 39 0 75 0
30MAR27 22.00 P 0.00 0.00 0.00 7.33 +0.10 39 0 30 0
30MAR27 23.00 P 0.00 0.00 0.00 8.25 +0.11 39 0 31 0
30MAR27 24.00 P 0.00 0.00 0.00 9.20 +0.11 40 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 10.15 +0.13 39 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 11.13 +0.07 40 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 12.10 +0.06 40 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 13.08 +0.06 39 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 14.07 +0.07 40 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 15.06 +0.07 40 0 6 0
30MAR27 31.00 P 0.00 0.00 0.00 16.05 +0.07 40 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 17.04 +0.07 37 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.35 0.00 40 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.46 0.00 40 0 9 0
29JUN27 11.00 P 0.00 0.00 0.00 0.60 0.00 40 0 6 0
29JUN27 11.50 P 0.00 0.00 0.00 0.74 0.00 40 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.91 0.00 40 0 41 0
29JUN27 12.50 P 0.00 0.00 0.00 1.09 0.00 40 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 1.30 +0.01 40 0 10 0
29JUN27 13.50 P 0.00 0.00 0.00 1.52 +0.03 40 0 52 0
29JUN27 14.00 P 0.00 0.00 0.00 1.74 +0.02 40 0 6 0
29JUN27 14.50 P 0.00 0.00 0.00 2.00 +0.04 40 0 8 0
29JUN27 15.00 P 0.00 0.00 0.00 2.26 +0.03 40 0 80 0
29JUN27 15.50 P 0.00 0.00 0.00 2.55 +0.04 40 0 5 0
29JUN27 16.00 P 0.00 0.00 0.00 2.86 +0.05 40 0 12 0
29JUN27 16.50 P 0.00 0.00 0.00 3.16 +0.03 40 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.50 +0.03 40 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 3.86 +0.07 40 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.22 +0.06 40 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.60 +0.07 40 0 1 0
29JUN27 19.00 P 0.00 0.00 0.00 4.98 +0.07 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.37 +0.05 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.78 +0.08 40 0 30 0
29JUN27 21.00 P 0.00 0.00 0.00 6.61 +0.08 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.47 +0.05 40 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.37 +0.05 40 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.29 +0.06 40 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 10.23 +0.06 40 0 8 0
29JUN27 26.00 P 0.00 0.00 0.00 11.18 +0.07 40 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 12.14 +0.07 40 0 0 0
TOTAL PUT 843 49,772 +523
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$ 37.28
30JUL26 26.00 C 0.00 0.00 0.00 11.56 -0.42 95 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.56 -0.42 86 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.56 -0.38 78 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.57 -0.42 71 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.56 -0.43 63 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.53 -0.46 53 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.50 -0.47 44 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.35 -0.64 20 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 3.37 -0.64 19 0 146 0
30JUL26 35.00 C 0.00 0.00 0.00 2.45 -0.60 20 0 215 0
30JUL26 36.00 C 2.17 2.17 1.60 1.63 -0.50 20 46 175 -24
30JUL26 37.00 C 1.29 1.29 0.93 0.94 -0.41 19 45 971 +30
30JUL26 38.00 C 0.78 0.81 0.49 0.49 -0.32 20 99 755 -8
30JUL26 39.00 C 0.45 0.45 0.21 0.23 -0.18 20 39 735 +29
30JUL26 40.00 C 0.23 0.23 0.09 0.09 -0.09 20 268 559 -210
30JUL26 41.00 C 0.05 0.05 0.05 0.04 -0.04 21 45 500 +19
30JUL26 42.00 C 0.00 0.00 0.00 0.01 -0.02 20 0 367 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 24 0 323 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 27 0 247 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 30 0 232 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 33 0 115 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 36 0 178 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 39 0 27 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.56 -0.60 60 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.56 -0.60 54 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.62 -0.55 53 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.66 -0.52 49 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.56 -0.45 39 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 6.57 -0.64 34 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 5.56 -0.52 29 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 4.49 -0.61 20 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 3.59 -0.57 21 0 63 0
28AUG26 35.00 C 0.00 0.00 0.00 2.75 -0.52 20 0 91 0
28AUG26 36.00 C 2.37 2.37 2.37 1.96 -0.48 19 15 183 0
28AUG26 37.00 C 0.00 0.00 0.00 1.43 -0.31 21 0 140 0
28AUG26 38.00 C 1.31 1.31 1.03 0.92 -0.26 20 17 154 +14
28AUG26 39.00 C 0.74 0.74 0.74 0.58 -0.17 20 15 283 0
28AUG26 40.00 C 0.00 0.00 0.00 0.35 -0.11 20 0 538 0
28AUG26 41.00 C 0.00 0.00 0.00 0.20 -0.07 21 0 542 0
28AUG26 42.00 C 0.16 0.16 0.16 0.10 -0.05 20 2 291 0
28AUG26 43.00 C 0.00 0.00 0.00 0.06 -0.02 21 0 185 0
28AUG26 44.00 C 0.00 0.00 0.00 0.03 -0.01 21 0 197 0
28AUG26 45.00 C 0.00 0.00 0.00 0.02 0.00 22 0 128 0
28AUG26 46.00 C 0.00 0.00 0.00 0.01 0.00 22 0 523 0
28AUG26 47.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 26 0 100 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 28 0 30 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 30 0 12 0
28AUG26 52.50 C 0.00 0.00 0.00 0.01 0.00 34 0 20 0
29SEP26 25.00 C 0.00 0.00 0.00 12.69 -0.38 56 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 11.70 -0.46 51 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.71 -0.45 47 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 9.74 -0.43 44 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 8.74 -0.44 39 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 7.72 -0.45 34 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 6.72 -0.49 30 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 5.74 -0.49 27 0 4 0
29SEP26 33.00 C 0.00 0.00 0.00 4.79 -0.46 24 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 3.79 -0.56 20 0 90 0
29SEP26 35.00 C 0.00 0.00 0.00 3.00 -0.51 20 0 519 0
29SEP26 36.00 C 0.00 0.00 0.00 2.24 -0.50 19 0 380 0
29SEP26 37.00 C 0.00 0.00 0.00 1.66 -0.41 19 0 130 0
29SEP26 38.00 C 1.41 1.41 1.20 1.25 -0.26 20 17 241 +17
29SEP26 39.00 C 1.08 1.08 0.96 0.83 -0.24 19 18 276 +8
29SEP26 40.00 C 0.62 0.62 0.61 0.56 -0.19 19 6 492 -4
29SEP26 41.00 C 0.39 0.39 0.39 0.36 -0.15 19 200 212 -125
29SEP26 42.00 C 0.33 0.33 0.33 0.23 -0.10 20 2 243 0
29SEP26 43.00 C 0.16 0.16 0.16 0.15 -0.05 20 5 568 +5
29SEP26 44.00 C 0.00 0.00 0.00 0.09 -0.03 20 0 630 0
29SEP26 45.00 C 0.00 0.00 0.00 0.05 -0.02 20 0 224 0
29SEP26 46.00 C 0.00 0.00 0.00 0.03 -0.01 20 0 126 0
29SEP26 47.00 C 0.00 0.00 0.00 0.01 -0.02 19 0 201 0
29SEP26 48.00 C 0.00 0.00 0.00 0.01 0.00 20 0 58 0
29SEP26 49.00 C 0.00 0.00 0.00 0.01 0.00 22 0 84 0
29SEP26 50.00 C 0.00 0.00 0.00 0.01 0.00 23 0 105 0
29SEP26 52.50 C 0.00 0.00 0.00 0.01 0.00 27 0 41 0
29OCT26 27.00 C 0.00 0.00 0.00 10.83 -0.40 43 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 9.83 -0.42 39 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 8.82 -0.45 34 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 7.82 -0.48 30 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 6.83 -0.52 27 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 5.74 -0.67 21 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 4.82 -0.58 19 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 4.00 -0.54 20 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 3.24 -0.49 20 0 15 0
29OCT26 36.00 C 0.00 0.00 0.00 2.51 -0.49 19 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 1.93 -0.42 19 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 1.53 -0.26 20 0 6 0
29OCT26 39.00 C 1.33 1.33 1.33 1.11 -0.26 20 15 33 +15
29OCT26 40.00 C 0.79 0.79 0.79 0.78 -0.21 19 5 52 0
29OCT26 41.00 C 0.00 0.00 0.00 0.55 -0.18 19 0 20 0
29OCT26 42.00 C 0.45 0.45 0.45 0.38 -0.14 19 5 5 +5
29OCT26 43.00 C 0.00 0.00 0.00 0.27 -0.08 20 0 19 0
29OCT26 44.00 C 0.00 0.00 0.00 0.18 -0.06 20 0 13 0
29OCT26 45.00 C 0.00 0.00 0.00 0.11 -0.04 20 0 5 0
29OCT26 46.00 C 0.00 0.00 0.00 0.07 -0.03 20 0 10 0
29OCT26 47.00 C 0.00 0.00 0.00 0.05 - 20 0 0 -
30DEC26 25.00 C 0.00 0.00 0.00 12.87 -0.34 45 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 11.70 -0.60 34 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 10.83 -0.43 36 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 9.86 -0.50 33 0 2 0
30DEC26 29.00 C 0.00 0.00 0.00 8.92 -0.48 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 7.94 -0.50 29 0 2 0
30DEC26 31.00 C 0.00 0.00 0.00 6.99 -0.50 26 0 1 0
30DEC26 32.00 C 0.00 0.00 0.00 6.07 -0.51 24 0 1 0
30DEC26 33.00 C 0.00 0.00 0.00 5.20 -0.41 23 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 4.26 -0.53 21 0 31 0
30DEC26 35.00 C 0.00 0.00 0.00 3.54 -0.50 21 0 70 0
30DEC26 36.00 C 0.00 0.00 0.00 2.90 -0.45 21 0 269 0
30DEC26 37.00 C 2.75 2.86 2.75 2.34 -0.40 21 5 136 0
30DEC26 38.00 C 0.00 0.00 0.00 1.86 -0.38 21 0 312 0
30DEC26 39.00 C 1.77 1.77 1.51 1.45 -0.24 21 5 144 +5
30DEC26 40.00 C 1.32 1.32 1.32 1.09 -0.23 20 15 152 0
30DEC26 41.00 C 1.06 1.06 0.83 0.83 -0.23 20 32 169 +7
30DEC26 42.00 C 0.67 0.67 0.64 0.65 -0.17 21 61 198 +54
30DEC26 43.00 C 0.00 0.00 0.00 0.48 -0.14 21 0 201 0
30DEC26 44.00 C 0.00 0.00 0.00 0.35 -0.10 21 0 45 0
30DEC26 45.00 C 0.00 0.00 0.00 0.26 -0.07 21 0 40 0
30DEC26 46.00 C 0.00 0.00 0.00 0.18 -0.06 21 0 84 0
30DEC26 47.00 C 0.24 0.24 0.24 0.13 -0.04 21 10 15 +10
30DEC26 48.00 C 0.18 0.18 0.18 0.09 -0.03 21 4 57 +4
30DEC26 49.00 C 0.00 0.00 0.00 0.06 -0.03 21 0 14 0
30DEC26 50.00 C 0.00 0.00 0.00 0.05 -0.01 21 0 54 0
30DEC26 52.50 C 0.00 0.00 0.00 0.02 -0.01 21 0 118 0
30MAR27 26.00 C 0.00 0.00 0.00 11.79 -0.51 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 10.90 -0.43 34 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 9.86 -0.51 30 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 8.95 -0.47 29 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 7.99 -0.49 26 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 7.07 -0.49 25 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 6.19 -0.42 24 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 5.21 -0.55 21 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 4.47 -0.52 21 0 30 0
30MAR27 35.00 C 0.00 0.00 0.00 3.80 -0.49 21 0 15 0
30MAR27 36.00 C 3.31 3.31 3.31 3.20 -0.45 21 15 32 +7
30MAR27 37.00 C 0.00 0.00 0.00 2.69 -0.39 21 0 2 0
30MAR27 38.00 C 0.00 0.00 0.00 2.16 -0.42 20 1 170 -1
30MAR27 39.00 C 0.00 0.00 0.00 1.78 -0.37 20 0 45 0
30MAR27 40.00 C 0.00 0.00 0.00 1.46 -0.27 20 0 34 0
30MAR27 41.00 C 0.00 0.00 0.00 1.21 -0.22 21 0 43 0
30MAR27 42.00 C 0.00 0.00 0.00 0.98 -0.20 21 0 55 0
30MAR27 43.00 C 0.00 0.00 0.00 0.81 -0.18 21 0 25 0
30MAR27 44.00 C 0.00 0.00 0.00 0.65 -0.14 21 0 59 0
30MAR27 45.00 C 0.00 0.00 0.00 0.50 -0.14 21 0 85 0
30MAR27 46.00 C 0.00 0.00 0.00 0.41 -0.08 21 0 93 0
30MAR27 47.00 C 0.00 0.00 0.00 0.32 -0.08 21 0 18 0
30MAR27 48.00 C 0.00 0.00 0.00 0.25 -0.07 21 0 86 0
30MAR27 49.00 C 0.32 0.32 0.32 0.19 -0.06 21 1 105 +1
30MAR27 50.00 C 0.27 0.27 0.24 0.15 -0.04 21 60 108 +60
30MAR27 52.50 C 0.00 0.00 0.00 0.08 -0.02 21 0 352 0
29JUN27 26.00 C 0.00 0.00 0.00 11.81 -0.49 31 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 10.90 -0.43 30 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 9.88 -0.52 27 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 8.95 -0.52 25 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 8.15 -0.42 26 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 7.30 -0.38 25 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 6.45 -0.31 24 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 5.42 -0.69 20 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 4.78 -0.63 21 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 4.20 -0.56 21 0 35 0
29JUN27 36.00 C 0.00 0.00 0.00 3.66 -0.41 21 0 13 0
29JUN27 37.00 C 0.00 0.00 0.00 3.20 -0.35 21 0 22 0
29JUN27 38.00 C 0.00 0.00 0.00 2.77 -0.33 21 1 3 +1
29JUN27 39.00 C 0.00 0.00 0.00 2.39 -0.30 22 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 2.06 -0.26 22 0 48 0
29JUN27 41.00 C 1.95 1.95 1.95 1.76 -0.25 22 1 3 +1
29JUN27 42.00 C 0.00 0.00 0.00 1.51 -0.20 22 0 21 0
29JUN27 43.00 C 0.00 0.00 0.00 1.28 -0.20 22 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 1.09 -0.16 22 0 1 0
29JUN27 45.00 C 0.94 0.94 0.91 0.97 -0.10 22 18 38 +18
29JUN27 46.00 C 0.00 0.00 0.00 0.83 -0.12 22 0 163 0
29JUN27 47.00 C 0.00 0.00 0.00 0.69 -0.12 22 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 0.58 -0.10 22 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 0.48 -0.10 22 0 135 0
TOTAL CALL 1,093 17,856 -62
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 52 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 31 0 62 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 26 0 81 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 22 0 228 0
30JUL26 34.00 P 0.06 0.06 0.06 0.03 +0.01 20 10 384 +10
30JUL26 35.00 P 0.09 0.12 0.09 0.10 +0.04 20 32 805 +12
30JUL26 36.00 P 0.16 0.33 0.16 0.29 +0.13 20 93 1,048 +42
30JUL26 37.00 P 0.38 0.66 0.37 0.64 +0.24 21 432 610 -134
30JUL26 38.00 P 0.80 0.90 0.78 1.20 +0.40 21 41 1,068 -4
30JUL26 39.00 P 1.40 2.00 1.40 1.95 +0.49 22 66 377 -13
30JUL26 40.00 P 2.25 2.25 2.25 2.77 +0.52 20 1 30 0
30JUL26 41.00 P 0.00 0.00 0.00 3.72 +0.62 0 0 79 0
30JUL26 42.00 P 0.00 0.00 0.00 4.72 +0.64 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 5.72 +0.64 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.72 +0.48 0 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.82 +0.57 48 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.72 +0.50 0 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.82 +0.73 57 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.72 +0.63 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.72 +0.63 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 12.82 +0.58 68 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 15.22 +0.47 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 38 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 0.01 0.01 0.01 0.01 0.00 31 65 130 +65
28AUG26 29.00 P 0.00 0.00 0.00 0.01 0.00 28 0 7 0
28AUG26 30.00 P 0.00 0.00 0.00 0.01 0.00 24 0 3 0
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 21 0 2 0
28AUG26 32.00 P 0.00 0.00 0.00 0.03 +0.01 21 0 58 0
28AUG26 33.00 P 0.00 0.00 0.00 0.07 +0.03 21 0 199 0
28AUG26 34.00 P 0.00 0.00 0.00 0.17 +0.08 21 0 97 0
28AUG26 35.00 P 0.25 0.34 0.25 0.33 +0.13 21 30 190 +15
28AUG26 36.00 P 0.43 0.60 0.43 0.60 +0.20 21 15 406 +9
28AUG26 37.00 P 0.98 0.98 0.98 0.98 +0.27 20 30 621 0
28AUG26 38.00 P 1.48 1.48 1.48 1.54 +0.39 21 4 356 -4
28AUG26 39.00 P 1.63 1.96 1.63 2.24 +0.49 22 30 198 +15
28AUG26 40.00 P 2.29 2.29 2.29 2.95 +0.55 21 15 485 0
28AUG26 41.00 P 0.00 0.00 0.00 3.81 +0.59 21 0 68 0
28AUG26 42.00 P 0.00 0.00 0.00 4.74 +0.62 20 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 5.72 +0.64 0 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 6.72 +0.48 0 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.82 +0.57 35 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.78 +0.56 35 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.82 +0.73 41 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.72 +0.63 0 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.78 +0.69 44 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.82 +0.58 49 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 15.28 +0.53 52 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 0.00 33 0 75 0
29SEP26 26.00 P 0.00 0.00 0.00 0.01 0.00 30 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 25 0 44 0
29SEP26 29.00 P 0.00 0.00 0.00 0.01 0.00 22 0 76 0
29SEP26 30.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 153 0
29SEP26 31.00 P 0.08 0.08 0.08 0.03 +0.01 20 3 232 0
29SEP26 32.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 555 0
29SEP26 33.00 P 0.15 0.20 0.15 0.15 +0.05 20 11 307 +7
29SEP26 34.00 P 0.00 0.00 0.00 0.29 +0.10 20 0 258 0
29SEP26 35.00 P 0.53 0.53 0.53 0.50 +0.15 20 9 699 -9
29SEP26 36.00 P 0.82 0.82 0.82 0.81 +0.21 20 13 623 0
29SEP26 37.00 P 0.96 1.22 0.96 1.22 +0.27 20 17 624 0
29SEP26 38.00 P 1.26 1.48 1.26 1.77 +0.37 20 36 359 -18
29SEP26 39.00 P 2.34 2.34 2.34 2.42 +0.51 21 4 125 +4
29SEP26 40.00 P 0.00 0.00 0.00 3.08 +0.47 20 0 181 0
29SEP26 41.00 P 0.00 0.00 0.00 3.90 +0.54 20 0 63 0
29SEP26 42.00 P 0.00 0.00 0.00 4.79 +0.58 20 0 27 0
29SEP26 43.00 P 0.00 0.00 0.00 5.73 +0.61 19 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 6.72 +0.48 0 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 7.82 +0.57 29 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 8.78 +0.56 30 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 9.82 +0.67 34 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 10.72 +0.57 0 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 11.82 +0.67 38 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 12.82 +0.58 40 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 15.32 +0.57 46 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.01 0.00 24 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.01 0.00 21 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.02 +0.01 21 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.04 +0.02 20 0 8 0
29OCT26 31.00 P 0.00 0.00 0.00 0.07 +0.02 20 0 4 0
29OCT26 32.00 P 0.16 0.16 0.16 0.14 +0.05 20 5 56 +5
29OCT26 33.00 P 0.00 0.00 0.00 0.25 +0.08 20 0 63 0
29OCT26 34.00 P 0.00 0.00 0.00 0.42 +0.12 20 0 72 0
29OCT26 35.00 P 0.55 0.55 0.55 0.67 +0.17 20 1 11 +1
29OCT26 36.00 P 0.00 0.00 0.00 1.00 +0.22 20 0 1 0
29OCT26 37.00 P 1.05 1.09 1.05 1.35 +0.21 19 6 36 +6
29OCT26 38.00 P 1.57 1.57 1.57 1.97 +0.37 20 9 10 +9
29OCT26 39.00 P 2.21 2.21 2.21 2.60 +0.45 21 4 19 +4
29OCT26 40.00 P 0.00 0.00 0.00 3.23 +0.54 20 0 17 0
29OCT26 41.00 P 0.00 0.00 0.00 4.01 +0.51 20 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 4.86 +0.55 20 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 5.77 +0.59 20 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 6.73 +0.49 20 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 7.82 +0.57 26 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 8.78 +0.56 27 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 9.82 - 30 0 0 -
30DEC26 25.00 P 0.00 0.00 0.00 0.01 0.00 22 0 54 0
30DEC26 26.00 P 0.00 0.00 0.00 0.02 0.00 21 0 39 0
30DEC26 27.00 P 0.00 0.00 0.00 0.04 +0.01 21 0 120 0
30DEC26 28.00 P 0.00 0.00 0.00 0.07 +0.02 21 0 90 0
30DEC26 29.00 P 0.00 0.00 0.00 0.12 +0.03 21 0 107 0
30DEC26 30.00 P 0.00 0.00 0.00 0.20 +0.04 21 0 370 0
30DEC26 31.00 P 0.00 0.00 0.00 0.33 +0.07 21 0 312 0
30DEC26 32.00 P 0.58 0.58 0.58 0.51 +0.10 21 5 181 +2
30DEC26 33.00 P 0.66 0.66 0.66 0.74 +0.13 21 17 185 +17
30DEC26 34.00 P 0.95 1.04 0.95 1.05 +0.17 21 38 342 -38
30DEC26 35.00 P 1.16 1.27 1.16 1.44 +0.24 21 22 360 +7
30DEC26 36.00 P 1.65 1.65 1.65 1.90 +0.28 21 1 198 +1
30DEC26 37.00 P 0.00 0.00 0.00 2.37 +0.33 21 0 112 0
30DEC26 38.00 P 2.67 2.67 2.67 2.96 +0.43 21 15 50 +11
30DEC26 39.00 P 3.30 3.30 3.30 3.63 +0.41 21 40 60 -40
30DEC26 40.00 P 0.00 0.00 0.00 4.35 +0.46 21 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 5.12 +0.48 21 0 14 0
30DEC26 42.00 P 0.00 0.00 0.00 5.94 +0.52 21 0 2 0
30DEC26 43.00 P 0.00 0.00 0.00 6.61 +0.30 17 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 7.73 +0.56 21 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 8.40 +0.37 0 0 12 0
30DEC26 46.00 P 0.00 0.00 0.00 9.36 +0.39 0 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 10.28 +0.37 0 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 11.25 +0.39 0 0 2 0
30DEC26 49.00 P 0.00 0.00 0.00 12.27 +0.45 0 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.45 +0.67 25 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 15.89 +0.67 26 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 4 0
30MAR27 27.00 P 0.00 0.00 0.00 0.10 +0.01 21 0 50 0
30MAR27 28.00 P 0.00 0.00 0.00 0.17 +0.03 21 0 63 0
30MAR27 29.00 P 0.00 0.00 0.00 0.26 +0.04 21 0 216 0
30MAR27 30.00 P 0.00 0.00 0.00 0.40 +0.06 21 0 125 0
30MAR27 31.00 P 0.00 0.00 0.00 0.58 +0.09 21 0 78 0
30MAR27 32.00 P 0.00 0.00 0.00 0.79 +0.12 21 0 178 0
30MAR27 33.00 P 0.00 0.00 0.00 1.06 +0.17 21 0 138 0
30MAR27 34.00 P 0.00 0.00 0.00 1.38 +0.20 21 0 88 0
30MAR27 35.00 P 0.00 0.00 0.00 1.77 +0.24 21 0 82 0
30MAR27 36.00 P 0.00 0.00 0.00 2.22 +0.28 20 0 40 0
30MAR27 37.00 P 0.00 0.00 0.00 2.75 +0.34 21 0 79 0
30MAR27 38.00 P 0.00 0.00 0.00 3.36 +0.34 21 0 19 0
30MAR27 39.00 P 0.00 0.00 0.00 4.00 +0.37 21 0 5 0
30MAR27 40.00 P 0.00 0.00 0.00 4.69 +0.41 21 0 25 0
30MAR27 41.00 P 0.00 0.00 0.00 5.43 +0.45 21 0 7 0
30MAR27 42.00 P 0.00 0.00 0.00 6.03 +0.29 19 0 17 0
30MAR27 43.00 P 0.00 0.00 0.00 6.89 +0.35 19 0 2 0
30MAR27 44.00 P 0.00 0.00 0.00 7.73 +0.33 18 0 16 0
30MAR27 45.00 P 0.00 0.00 0.00 8.50 +0.23 15 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 9.73 +0.55 22 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 10.38 +0.38 0 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 11.30 +0.38 0 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 12.29 +0.42 0 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 13.45 +0.61 21 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 15.89 +0.65 23 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 0.17 +0.03 22 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 0.25 +0.04 22 0 6 0
29JUN27 28.00 P 0.00 0.00 0.00 0.36 +0.06 22 0 126 0
29JUN27 29.00 P 0.00 0.00 0.00 0.51 +0.07 22 0 5 0
29JUN27 30.00 P 0.00 0.00 0.00 0.69 +0.09 22 0 65 0
29JUN27 31.00 P 0.00 0.00 0.00 0.93 +0.12 22 0 26 0
29JUN27 32.00 P 0.00 0.00 0.00 1.20 +0.15 22 0 48 0
29JUN27 33.00 P 0.00 0.00 0.00 1.52 +0.17 22 0 19 0
29JUN27 34.00 P 0.00 0.00 0.00 1.91 +0.21 22 0 69 0
29JUN27 35.00 P 0.00 0.00 0.00 2.34 +0.25 23 0 98 0
29JUN27 36.00 P 0.00 0.00 0.00 2.82 +0.26 23 0 116 0
29JUN27 37.00 P 3.50 3.50 3.50 3.37 +0.31 23 1 38 +1
29JUN27 38.00 P 3.61 3.61 3.61 3.96 +0.35 23 40 47 +40
29JUN27 39.00 P 0.00 0.00 0.00 4.60 +0.38 23 0 18 0
29JUN27 40.00 P 0.00 0.00 0.00 5.29 +0.42 23 0 15 0
29JUN27 41.00 P 0.00 0.00 0.00 5.98 +0.61 23 0 15 0
29JUN27 42.00 P 0.00 0.00 0.00 6.68 +0.37 23 0 16 0
29JUN27 43.00 P 0.00 0.00 0.00 7.54 +0.45 24 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 8.43 +0.53 24 0 1 0
29JUN27 45.00 P 0.00 0.00 0.00 9.14 +0.39 23 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 10.19 +0.57 25 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 11.03 +0.51 25 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 11.92 +0.58 25 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 12.89 +0.57 26 0 0 0
TOTAL PUT 1,161 17,298 +23
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$ 88.35
30JUL26 55.00 C 0.00 0.00 0.00 33.49 +1.09 76 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 30.98 +1.07 64 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 28.49 +0.89 60 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 26.03 +0.92 61 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 23.52 +0.89 53 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 21.06 +0.90 51 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 18.56 +1.07 45 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 16.11 +1.03 42 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 13.54 +1.18 31 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 11.14 +1.12 31 0 65 0
30JUL26 80.00 C 9.83 9.83 9.83 8.85 +1.02 31 1 45 0
30JUL26 82.50 C 0.00 0.00 0.00 6.74 +0.88 31 0 443 0
30JUL26 85.00 C 0.00 0.00 0.00 4.89 +0.70 31 0 443 0
30JUL26 87.50 C 3.93 4.00 3.17 3.30 +0.52 30 35 318 -18
30JUL26 90.00 C 2.63 2.63 2.03 2.16 +0.38 31 53 679 -9
30JUL26 92.50 C 1.64 1.71 1.31 1.31 +0.22 31 131 1,473 +33
30JUL26 95.00 C 1.01 1.04 0.80 0.80 +0.14 31 119 322 +53
30JUL26 97.50 C 0.53 0.61 0.46 0.44 +0.08 31 78 277 -25
30JUL26 100.00 C 0.42 0.43 0.28 0.22 +0.03 31 35 148 -12
30JUL26 102.50 C 0.20 0.20 0.20 0.11 +0.02 31 2 200 0
30JUL26 105.00 C 0.00 0.00 0.00 0.05 0.00 31 0 122 0
30JUL26 107.50 C 0.00 0.00 0.00 0.03 +0.01 32 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 31.20 +1.21 54 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 28.73 +1.13 51 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 26.25 +1.01 47 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 23.69 +1.02 37 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 21.25 +1.01 37 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 18.80 +0.97 34 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 16.41 +0.95 33 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 13.99 +1.09 30 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 11.77 +1.00 30 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 9.70 +0.90 30 0 97 0
28AUG26 82.50 C 0.00 0.00 0.00 7.82 +0.85 30 0 156 0
28AUG26 85.00 C 6.00 6.00 6.00 6.16 +0.82 30 1 164 -1
28AUG26 87.50 C 0.00 0.00 0.00 4.66 +0.53 30 0 420 0
28AUG26 90.00 C 3.70 3.90 3.70 3.49 +0.44 30 69 251 -13
28AUG26 92.50 C 0.00 0.00 0.00 2.55 +0.35 30 0 155 0
28AUG26 95.00 C 2.20 2.20 2.20 1.82 +0.23 30 15 119 -15
28AUG26 97.50 C 1.33 1.33 1.31 1.31 +0.18 30 60 209 +40
28AUG26 100.00 C 1.05 1.05 1.01 0.90 +0.12 30 60 307 +40
28AUG26 102.50 C 0.88 0.88 0.88 0.60 +0.08 30 15 131 +15
28AUG26 105.00 C 0.00 0.00 0.00 0.39 +0.05 30 0 75 0
28AUG26 107.50 C 0.00 0.00 0.00 0.25 +0.03 30 0 75 0
28AUG26 110.00 C 0.00 0.00 0.00 0.15 +0.01 30 0 15 0
28AUG26 112.50 C 0.00 0.00 0.00 0.10 +0.01 31 0 0 0
28AUG26 115.00 C 0.00 0.00 0.00 0.06 +0.01 31 0 10 0
29SEP26 55.00 C 0.00 0.00 0.00 33.80 +0.99 45 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 31.34 +0.98 42 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 28.89 +0.98 41 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 26.42 +1.07 37 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 23.99 +1.06 36 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 21.58 +1.04 34 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 19.18 +0.98 32 0 2 0
29SEP26 72.50 C 0.00 0.00 0.00 16.84 +0.89 31 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 14.53 +1.03 29 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 12.44 +0.95 29 0 3 0
29SEP26 80.00 C 0.00 0.00 0.00 10.50 +0.86 29 0 146 0
29SEP26 82.50 C 0.00 0.00 0.00 8.74 +0.77 29 0 121 0
29SEP26 85.00 C 0.00 0.00 0.00 7.16 +0.67 29 0 592 0
29SEP26 87.50 C 0.00 0.00 0.00 5.67 +0.54 29 0 574 0
29SEP26 90.00 C 4.75 4.80 4.49 4.49 +0.44 29 30 356 -16
29SEP26 92.50 C 3.63 3.63 3.63 3.52 +0.35 29 15 149 +15
29SEP26 95.00 C 2.98 2.98 2.98 2.74 +0.28 29 2 111 0
29SEP26 97.50 C 2.37 2.37 2.09 2.16 +0.26 30 84 476 +74
29SEP26 100.00 C 0.00 0.00 0.00 1.62 +0.19 30 0 107 0
29SEP26 102.50 C 0.00 0.00 0.00 1.20 +0.14 30 0 94 0
29SEP26 105.00 C 1.10 1.10 0.99 0.87 +0.12 29 21 99 -20
29SEP26 107.50 C 0.00 0.00 0.00 0.61 +0.07 29 0 98 0
29SEP26 110.00 C 0.00 0.00 0.00 0.43 +0.05 29 0 91 0
29SEP26 112.50 C 0.00 0.00 0.00 0.30 +0.02 29 0 5 0
29SEP26 115.00 C 0.00 0.00 0.00 0.22 +0.03 29 0 10 0
29SEP26 117.50 C 0.00 0.00 0.00 0.15 +0.02 29 0 10 0
29OCT26 60.00 C 0.00 0.00 0.00 29.06 +1.11 36 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 26.65 +1.12 35 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 24.25 +1.11 34 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 21.87 +1.04 32 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 19.54 +0.99 31 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 17.28 +0.94 30 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 15.04 +0.97 29 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 13.04 +0.90 29 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 11.18 +0.81 29 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 9.48 +0.72 29 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 7.94 +0.62 29 0 12 0
29OCT26 87.50 C 0.00 0.00 0.00 6.43 +0.55 28 0 17 0
29OCT26 90.00 C 5.55 5.95 5.55 5.27 +0.45 28 28 29 +13
29OCT26 92.50 C 0.00 0.00 0.00 4.29 +0.37 28 0 22 0
29OCT26 95.00 C 3.80 3.80 3.80 3.48 +0.30 29 6 21 +6
29OCT26 97.50 C 0.00 0.00 0.00 2.81 +0.25 29 0 23 0
29OCT26 100.00 C 0.00 0.00 0.00 2.25 +0.19 29 0 15 0
29OCT26 102.50 C 0.00 0.00 0.00 1.76 +0.15 29 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 1.35 +0.14 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 1.03 +0.11 29 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 0.76 - 29 0 0 -
30DEC26 55.00 C 0.00 0.00 0.00 34.04 +0.99 38 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 31.59 +0.93 35 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 29.16 +1.04 33 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 26.78 +0.87 32 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 24.45 +0.85 32 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 22.16 +0.80 31 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 19.95 +0.75 30 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 17.82 +0.68 30 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 15.81 +0.77 29 0 24 0
30DEC26 77.50 C 0.00 0.00 0.00 14.02 +1.11 30 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 12.34 +1.10 30 0 24 0
30DEC26 82.50 C 0.00 0.00 0.00 10.79 +1.06 30 0 15 0
30DEC26 85.00 C 0.00 0.00 0.00 9.36 +0.98 30 0 49 0
30DEC26 87.50 C 0.00 0.00 0.00 8.06 +0.91 30 0 9 0
30DEC26 90.00 C 7.00 7.00 7.00 7.14 +1.00 30 254 448 +22
30DEC26 92.50 C 0.00 0.00 0.00 5.73 +0.47 29 0 10 0
30DEC26 95.00 C 4.86 4.86 4.86 4.85 +0.43 29 15 5 -10
30DEC26 97.50 C 4.10 4.10 4.10 4.11 +0.45 29 15 45 +15
30DEC26 100.00 C 0.00 0.00 0.00 3.43 +0.38 29 0 140 0
30DEC26 102.50 C 0.00 0.00 0.00 2.88 +0.38 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 2.42 +0.37 29 0 17 0
30DEC26 107.50 C 0.00 0.00 0.00 2.06 +0.38 30 0 44 0
30DEC26 110.00 C 0.00 0.00 0.00 1.68 +0.37 30 0 30 0
30DEC26 112.50 C 0.00 0.00 0.00 1.37 +0.30 30 0 30 0
30DEC26 115.00 C 0.00 0.00 0.00 1.13 +0.29 30 0 3 0
30DEC26 117.50 C 0.00 0.00 0.00 0.91 +0.22 30 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 34.70 +0.96 39 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 32.32 +0.93 37 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 29.96 +0.93 35 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 27.67 +0.96 33 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 25.43 +0.99 32 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 23.26 +0.98 31 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 21.14 +0.93 30 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 19.14 +0.91 30 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 17.25 +0.90 29 0 3 0
30MAR27 77.50 C 0.00 0.00 0.00 15.44 +1.24 29 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 13.41 +0.78 27 0 0 0
30MAR27 82.50 C 13.50 13.50 13.50 11.92 +0.77 27 4 4 0
30MAR27 85.00 C 0.00 0.00 0.00 10.53 +0.68 27 0 15 0
30MAR27 87.50 C 0.00 0.00 0.00 9.24 +0.60 27 0 11 0
30MAR27 90.00 C 0.00 0.00 0.00 8.12 +0.58 27 0 10 0
30MAR27 92.50 C 0.00 0.00 0.00 6.84 +0.36 26 0 15 0
30MAR27 95.00 C 0.00 0.00 0.00 6.33 +0.50 28 0 1,004 0
30MAR27 97.50 C 0.00 0.00 0.00 5.47 +0.40 28 0 110 0
30MAR27 100.00 C 0.00 0.00 0.00 4.71 +0.38 28 0 230 0
30MAR27 102.50 C 0.00 0.00 0.00 4.05 +0.31 27 0 15 0
30MAR27 105.00 C 0.00 0.00 0.00 3.46 +0.29 27 0 3 0
30MAR27 107.50 C 0.00 0.00 0.00 2.96 +0.24 27 0 45 0
30MAR27 110.00 C 0.00 0.00 0.00 2.51 +0.23 27 0 91 0
30MAR27 112.50 C 0.00 0.00 0.00 2.07 +0.11 27 0 75 0
30MAR27 115.00 C 0.00 0.00 0.00 1.75 +0.12 27 0 1,330 0
29JUN27 57.50 C 0.00 0.00 0.00 32.85 +0.98 33 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 30.55 +0.94 32 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 28.29 +0.89 30 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 26.12 +0.86 30 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 24.01 +0.82 29 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 21.98 +0.76 28 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 20.05 +0.69 28 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 18.21 +0.82 27 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 16.55 +0.27 27 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 15.57 +0.74 29 0 4 0
29JUN27 82.50 C 0.00 0.00 0.00 14.12 +0.66 29 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 12.84 +1.01 29 0 8 0
29JUN27 87.50 C 0.00 0.00 0.00 11.23 +0.55 28 0 0 0
29JUN27 90.00 C 9.98 9.98 9.90 10.17 +0.52 28 10 14 +10
29JUN27 92.50 C 0.00 0.00 0.00 9.13 +0.47 29 0 2 0
29JUN27 95.00 C 0.00 0.00 0.00 8.23 +0.42 29 0 2 0
29JUN27 97.50 C 0.00 0.00 0.00 7.37 +0.42 29 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 6.60 +0.33 29 0 4 0
29JUN27 102.50 C 0.00 0.00 0.00 5.91 +0.33 29 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 5.24 +0.26 29 0 1 0
29JUN27 107.50 C 0.00 0.00 0.00 4.71 +0.12 29 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 4.30 +0.26 29 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 3.82 +0.19 29 0 47 0
29JUN27 115.00 C 0.00 0.00 0.00 3.40 +0.19 29 0 95 0
TOTAL CALL 1,158 14,158 +197
30JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 22 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 45 0 10 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 40 0 6 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 35 0 53 0
30JUL26 72.50 P 0.11 0.11 0.11 0.02 -0.02 32 20 182 +20
30JUL26 75.00 P 0.18 0.18 0.18 0.05 -0.05 31 19 405 -9
30JUL26 77.50 P 0.29 0.29 0.29 0.14 -0.12 31 4 317 +4
30JUL26 80.00 P 0.49 0.51 0.42 0.35 -0.22 31 23 218 -2
30JUL26 82.50 P 0.88 0.91 0.73 0.75 -0.37 31 124 381 +68
30JUL26 85.00 P 1.20 1.53 1.20 1.43 -0.54 32 89 549 +4
30JUL26 87.50 P 2.12 2.32 2.12 2.43 -0.70 32 29 600 +9
30JUL26 90.00 P 3.46 3.46 3.23 3.79 -0.76 32 30 351 -15
30JUL26 92.50 P 0.00 0.00 0.00 5.34 -1.01 31 0 137 0
30JUL26 95.00 P 0.00 0.00 0.00 7.29 -1.10 31 0 60 0
30JUL26 97.50 P 0.00 0.00 0.00 9.44 -1.17 31 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 11.76 -1.21 31 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 14.17 -1.24 31 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 16.95 -0.95 47 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 19.15 -1.25 0 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 21.65 -1.25 0 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 24.15 -1.25 0 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 26.65 -1.25 0 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 0 0
28AUG26 67.50 P 0.18 0.18 0.18 0.03 -0.03 30 1 16 0
28AUG26 70.00 P 0.00 0.00 0.00 0.08 -0.04 31 0 111 0
28AUG26 72.50 P 0.00 0.00 0.00 0.16 -0.09 30 0 179 0
28AUG26 75.00 P 0.50 0.50 0.49 0.33 -0.15 30 70 342 0
28AUG26 77.50 P 0.72 0.78 0.72 0.61 -0.23 30 55 168 +38
28AUG26 80.00 P 0.00 0.00 0.00 1.05 -0.34 31 0 242 0
28AUG26 82.50 P 1.61 1.64 1.61 1.67 -0.46 31 43 510 +26
28AUG26 85.00 P 2.38 2.60 2.38 2.54 -0.55 31 7 431 +3
28AUG26 87.50 P 3.34 3.34 3.34 3.61 -0.67 31 2 112 +2
28AUG26 90.00 P 0.00 0.00 0.00 4.94 -0.73 31 0 225 0
28AUG26 92.50 P 0.00 0.00 0.00 6.39 -0.93 30 0 45 0
28AUG26 95.00 P 0.00 0.00 0.00 8.16 -1.01 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 10.11 -1.08 30 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 12.22 -1.14 30 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 14.46 -1.19 30 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 16.95 -1.03 34 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 19.35 -1.07 35 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 21.76 -1.14 36 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 24.25 -1.15 38 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 26.65 -1.25 0 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 32 0 1 0
29SEP26 60.00 P 0.00 0.00 0.00 0.01 -0.01 29 0 120 0
29SEP26 62.50 P 0.00 0.00 0.00 0.03 -0.01 30 0 142 0
29SEP26 65.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 98 0
29SEP26 67.50 P 0.00 0.00 0.00 0.12 -0.05 29 0 116 0
29SEP26 70.00 P 0.00 0.00 0.00 0.23 -0.09 30 0 123 0
29SEP26 72.50 P 0.60 0.63 0.60 0.41 -0.14 29 16 136 +1
29SEP26 75.00 P 0.00 0.00 0.00 0.69 -0.20 29 0 151 0
29SEP26 77.50 P 1.18 1.30 1.18 1.11 -0.27 30 45 500 +19
29SEP26 80.00 P 1.66 1.66 1.66 1.67 -0.37 30 1 287 0
29SEP26 82.50 P 0.00 0.00 0.00 2.42 -0.47 30 0 80 0
29SEP26 85.00 P 3.24 3.24 3.13 3.34 -0.55 30 23 515 -22
29SEP26 87.50 P 4.08 4.20 4.08 4.44 -0.67 30 18 509 0
29SEP26 90.00 P 5.48 5.48 5.48 5.83 -0.61 30 1 295 0
29SEP26 92.50 P 0.00 0.00 0.00 7.19 -0.84 29 0 30 0
29SEP26 95.00 P 0.00 0.00 0.00 8.88 -0.92 29 0 15 0
29SEP26 97.50 P 0.00 0.00 0.00 10.72 -1.01 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 12.71 -1.07 29 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 14.83 -1.12 29 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 17.33 -0.92 32 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 19.57 -0.98 32 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 21.90 -1.05 33 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 24.29 -1.12 33 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 26.66 -1.24 31 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 29.15 -1.25 0 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.03 -0.02 29 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.07 -0.03 29 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.13 -0.06 29 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.24 -0.09 29 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.39 -0.16 29 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 0.66 -0.21 29 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 1.02 -0.29 29 0 4 0
29OCT26 77.50 P 0.00 0.00 0.00 1.51 -0.37 29 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 2.15 -0.47 29 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 2.97 -0.55 29 0 20 0
29OCT26 85.00 P 0.00 0.00 0.00 3.96 -0.64 29 0 46 0
29OCT26 87.50 P 4.89 5.14 4.89 5.14 -0.72 29 28 43 +28
29OCT26 90.00 P 0.00 0.00 0.00 6.48 -0.59 30 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 7.78 -0.87 29 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 9.42 -0.95 29 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 11.19 -1.03 29 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 13.13 -1.06 29 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 15.45 -0.83 31 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 17.66 -0.73 31 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 19.87 -0.82 32 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 22.13 - 32 0 0 -
30DEC26 55.00 P 0.00 0.00 0.00 0.06 +0.01 30 0 2 0
30DEC26 57.50 P 0.00 0.00 0.00 0.10 0.00 30 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 0.18 +0.01 30 0 2 0
30DEC26 62.50 P 0.00 0.00 0.00 0.30 +0.01 30 0 35 0
30DEC26 65.00 P 0.00 0.00 0.00 0.47 +0.01 30 0 61 0
30DEC26 67.50 P 0.00 0.00 0.00 0.70 -0.01 30 0 127 0
30DEC26 70.00 P 0.00 0.00 0.00 1.00 -0.08 29 0 119 0
30DEC26 72.50 P 0.00 0.00 0.00 1.41 -0.14 29 0 28 0
30DEC26 75.00 P 1.73 1.73 1.73 1.93 -0.19 29 1 91 -1
30DEC26 77.50 P 0.00 0.00 0.00 2.55 -0.25 29 0 22 0
30DEC26 80.00 P 3.19 3.26 3.18 3.33 -0.26 29 17 273 -5
30DEC26 82.50 P 0.00 0.00 0.00 4.24 -0.33 29 0 37 0
30DEC26 85.00 P 0.00 0.00 0.00 5.27 -0.42 29 0 34 0
30DEC26 87.50 P 0.00 0.00 0.00 6.42 -0.58 29 0 91 0
30DEC26 90.00 P 7.60 7.60 7.60 7.98 -0.35 30 15 28 0
30DEC26 92.50 P 0.00 0.00 0.00 9.45 -0.45 30 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 11.03 -0.53 30 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 12.75 -0.57 30 0 6 0
30DEC26 100.00 P 0.00 0.00 0.00 14.55 -0.67 30 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 16.47 -0.77 30 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 18.28 -1.04 29 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 20.55 -0.90 30 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 22.71 -0.92 30 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 24.94 -0.93 30 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 27.20 -0.94 30 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 29.50 -0.94 30 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 0.12 -0.03 27 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.19 -0.05 27 0 3 0
30MAR27 60.00 P 0.00 0.00 0.00 0.31 -0.06 27 0 3 0
30MAR27 62.50 P 0.00 0.00 0.00 0.48 -0.08 27 0 90 0
30MAR27 65.00 P 0.00 0.00 0.00 0.70 -0.12 27 0 118 0
30MAR27 67.50 P 0.00 0.00 0.00 1.01 -0.16 27 0 105 0
30MAR27 70.00 P 0.00 0.00 0.00 1.44 -0.22 27 0 111 0
30MAR27 72.50 P 0.00 0.00 0.00 1.93 -0.28 27 0 40 0
30MAR27 75.00 P 0.00 0.00 0.00 2.55 -0.31 27 0 1,264 0
30MAR27 77.50 P 0.00 0.00 0.00 3.24 -0.43 27 0 11 0
30MAR27 80.00 P 0.00 0.00 0.00 4.07 -0.50 27 0 151 0
30MAR27 82.50 P 0.00 0.00 0.00 4.99 -0.62 27 0 50 0
30MAR27 85.00 P 0.00 0.00 0.00 6.08 -0.60 27 0 48 0
30MAR27 87.50 P 7.13 7.13 7.13 7.30 -0.67 27 30 61 +10
30MAR27 90.00 P 0.00 0.00 0.00 8.64 -0.37 27 0 31 0
30MAR27 92.50 P 0.00 0.00 0.00 10.05 -0.76 27 0 16 0
30MAR27 95.00 P 0.00 0.00 0.00 11.63 -0.78 27 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 13.30 -0.95 27 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 15.30 -0.80 28 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.20 -0.83 28 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.19 -0.84 28 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 21.23 -0.86 29 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 23.33 -0.88 29 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 25.49 -0.88 29 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 27.69 -0.89 29 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.56 -0.11 29 0 15 0
29JUN27 60.00 P 0.00 0.00 0.00 0.81 -0.12 29 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 1.11 -0.17 29 0 2 0
29JUN27 65.00 P 0.00 0.00 0.00 1.51 -0.18 30 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 2.00 -0.25 30 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.55 -0.32 30 0 2 0
29JUN27 72.50 P 0.00 0.00 0.00 3.21 -0.35 30 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.97 -0.42 30 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 4.81 -0.48 30 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.80 -0.52 30 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 6.84 -0.61 30 0 3 0
29JUN27 85.00 P 0.00 0.00 0.00 8.06 -0.63 30 0 1 0
29JUN27 87.50 P 0.00 0.00 0.00 9.30 -0.72 30 0 7 0
29JUN27 90.00 P 0.00 0.00 0.00 10.72 -0.74 30 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 12.18 -0.80 30 0 30 0
29JUN27 95.00 P 0.00 0.00 0.00 13.78 -0.85 30 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 15.44 -0.86 31 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 17.20 -0.94 31 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 19.04 -0.95 31 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 20.93 -1.02 31 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 22.94 -1.03 32 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 24.97 -1.05 32 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 27.08 -1.10 32 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 29.24 -1.12 33 0 0 0
TOTAL PUT 711 12,144 +178
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$ 17.50
30JUL26 11.00 C 0.00 0.00 0.00 6.52 +0.57 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 6.02 +0.58 0 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.52 +0.56 0 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 5.02 +0.56 0 0 55 0
30JUL26 13.00 C 0.00 0.00 0.00 4.53 +0.58 48 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 4.03 +0.57 41 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.53 +0.59 34 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 3.04 +0.55 36 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 2.57 +0.54 38 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 2.11 +0.51 38 0 38 0
30JUL26 16.00 C 0.00 0.00 0.00 1.69 +0.48 38 0 117 0
30JUL26 16.50 C 0.00 0.00 0.00 1.30 +0.43 37 0 146 0
30JUL26 17.00 C 0.71 0.91 0.71 0.95 +0.35 36 67 229 +13
30JUL26 17.50 C 0.50 0.58 0.50 0.70 +0.28 38 33 200 +2
30JUL26 18.00 C 0.38 0.48 0.38 0.48 +0.21 37 8 763 +3
30JUL26 18.50 C 0.25 0.30 0.23 0.33 +0.17 38 11 523 +4
30JUL26 19.00 C 0.16 0.22 0.16 0.21 +0.11 38 12 655 +5
30JUL26 19.50 C 0.00 0.00 0.00 0.13 +0.07 38 0 125 0
30JUL26 20.00 C 0.00 0.00 0.00 0.08 +0.05 38 0 541 0
30JUL26 21.00 C 0.00 0.00 0.00 0.03 +0.02 39 0 62 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.55 +0.60 45 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 6.05 +0.61 35 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.55 +0.59 0 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 5.06 +0.60 37 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.57 +0.59 37 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 4.09 +0.59 38 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.53 +0.48 0 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 3.16 +0.52 37 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.64 +0.42 30 0 45 0
28AUG26 15.50 C 0.00 0.00 0.00 2.32 +0.47 38 0 113 0
28AUG26 16.00 C 0.00 0.00 0.00 1.94 +0.43 37 0 108 0
28AUG26 16.50 C 0.00 0.00 0.00 1.55 +0.35 35 0 161 0
28AUG26 17.00 C 1.20 1.21 1.20 1.28 +0.34 36 19 629 +19
28AUG26 17.50 C 0.00 0.00 0.00 1.04 +0.31 37 0 135 0
28AUG26 18.00 C 0.78 0.78 0.78 0.80 +0.23 37 15 56 +11
28AUG26 18.50 C 0.00 0.00 0.00 0.64 +0.21 37 40 80 -40
28AUG26 19.00 C 0.40 0.48 0.40 0.48 +0.16 37 8 357 +1
28AUG26 19.50 C 0.35 0.35 0.35 0.38 +0.15 38 5 49 +5
28AUG26 20.00 C 0.25 0.25 0.24 0.28 +0.12 38 105 118 +105
28AUG26 21.00 C 0.15 0.15 0.15 0.15 +0.07 38 1 1 +1
28AUG26 22.00 C 0.00 0.00 0.00 0.08 +0.04 38 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.04 +0.02 38 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 7.82 +0.61 45 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 7.57 +0.61 39 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 7.07 +0.60 0 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.58 +0.60 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 6.08 +0.58 29 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.59 +0.59 33 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 5.11 +0.59 36 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.57 +0.51 0 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 4.16 +0.55 35 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.60 +0.43 19 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 3.18 +0.40 28 0 16 0
29SEP26 15.00 C 2.60 2.60 2.60 2.78 +0.38 31 3 13 -3
29SEP26 15.50 C 0.00 0.00 0.00 2.49 +0.45 36 0 48 0
29SEP26 16.00 C 0.00 0.00 0.00 2.13 +0.42 35 0 77 0
29SEP26 16.50 C 1.60 1.60 1.57 1.79 +0.38 35 32 1,294 +15
29SEP26 17.00 C 1.31 1.43 1.31 1.50 +0.34 35 45 75 +14
29SEP26 17.50 C 0.00 0.00 0.00 1.25 +0.29 35 0 81 0
29SEP26 18.00 C 0.88 0.88 0.88 1.04 +0.26 35 2 133 0
29SEP26 18.50 C 0.00 0.00 0.00 0.86 +0.22 36 0 110 0
29SEP26 19.00 C 0.00 0.00 0.00 0.71 +0.20 36 0 42 0
29SEP26 19.50 C 0.48 0.57 0.48 0.57 +0.17 36 49 96 +5
29SEP26 20.00 C 0.00 0.00 0.00 0.45 +0.14 36 0 681 0
29SEP26 21.00 C 0.00 0.00 0.00 0.28 +0.10 36 0 130 0
29SEP26 22.00 C 0.00 0.00 0.00 0.17 +0.07 36 0 7 0
29SEP26 23.00 C 0.00 0.00 0.00 0.10 +0.04 36 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.06 +0.03 36 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 6.12 +0.58 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.59 +0.53 0 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 5.11 +0.51 0 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.59 +0.44 0 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 4.16 +0.46 26 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.70 +0.42 27 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.29 +0.40 29 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.91 +0.37 31 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.56 +0.36 32 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.30 +0.42 35 0 12 0
29OCT26 16.50 C 0.00 0.00 0.00 1.94 +0.34 33 0 0 0
29OCT26 17.00 C 1.61 1.62 1.61 1.66 +0.32 33 28 33 +28
29OCT26 17.50 C 1.38 1.38 1.38 1.42 +0.30 34 10 21 +10
29OCT26 18.00 C 1.20 1.20 1.20 1.20 +0.26 34 15 33 +3
29OCT26 18.50 C 0.94 0.94 0.94 1.00 +0.22 34 15 30 +15
29OCT26 19.00 C 0.00 0.00 0.00 0.85 +0.20 34 0 0 0
29OCT26 19.50 C 0.53 0.53 0.53 0.72 +0.18 35 30 32 +30
29OCT26 20.00 C 0.00 0.00 0.00 0.61 +0.17 35 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.41 +0.13 35 0 4 0
29OCT26 22.00 C 0.00 0.00 0.00 0.27 +0.09 35 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.17 +0.06 35 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 7.82 +0.49 0 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 7.57 +0.48 0 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 7.07 +0.46 0 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.59 +0.45 0 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 6.12 +0.44 0 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.67 +0.46 0 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.16 +0.39 0 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.73 +0.39 25 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.32 +0.40 29 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.93 +0.40 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.56 +0.36 32 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.21 +0.40 32 0 39 0
30DEC26 15.50 C 0.00 0.00 0.00 2.88 +0.39 33 0 100 0
30DEC26 16.00 C 0.00 0.00 0.00 2.57 +0.37 33 0 338 0
30DEC26 16.50 C 0.00 0.00 0.00 2.29 +0.36 34 0 500 0
30DEC26 17.00 C 0.00 0.00 0.00 2.03 +0.34 34 200 541 +200
30DEC26 17.50 C 0.00 0.00 0.00 1.79 +0.32 34 200 201 +182
30DEC26 18.00 C 0.00 0.00 0.00 1.58 +0.32 34 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 1.38 +0.29 34 0 6 0
30DEC26 19.00 C 1.09 1.09 1.09 1.28 +0.33 36 4 7 +4
30DEC26 19.50 C 0.00 0.00 0.00 1.05 +0.23 35 0 17 0
30DEC26 20.00 C 0.00 0.00 0.00 0.92 +0.21 35 0 72 0
30DEC26 21.00 C 0.00 0.00 0.00 0.70 +0.19 35 0 2 0
30DEC26 22.00 C 0.00 0.00 0.00 0.53 +0.17 36 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.39 +0.13 36 0 32 0
30DEC26 24.00 C 0.00 0.00 0.00 0.28 +0.10 35 0 14 0
30MAR27 10.50 C 0.00 0.00 0.00 7.30 +0.54 36 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.83 +0.52 35 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.32 +0.46 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.95 +0.52 35 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.40 +0.39 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.99 +0.38 30 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.59 +0.37 31 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 4.22 +0.36 31 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.86 +0.35 32 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.52 +0.30 32 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.19 +0.30 32 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.86 +0.25 31 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.59 +0.28 32 0 15 0
30MAR27 17.00 C 0.00 0.00 0.00 2.33 +0.26 32 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.10 +0.24 32 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 1.88 +0.22 32 0 20 0
30MAR27 18.50 C 0.00 0.00 0.00 1.68 +0.25 32 0 2 0
30MAR27 19.00 C 0.00 0.00 0.00 1.51 +0.24 32 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.36 +0.23 33 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.22 +0.22 33 0 25 0
30MAR27 21.00 C 0.00 0.00 0.00 1.00 +0.18 34 0 11 0
30MAR27 22.00 C 0.00 0.00 0.00 0.78 +0.14 33 0 3 0
30MAR27 23.00 C 0.00 0.00 0.00 0.60 +0.11 33 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.47 +0.09 33 0 25 0
29JUN27 11.00 C 0.00 0.00 0.00 6.95 +0.49 37 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.54 +0.51 38 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 6.11 +0.50 37 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.71 +0.50 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 5.31 +0.48 37 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.81 +0.33 33 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.46 +0.34 34 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.11 +0.34 33 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.78 +0.32 34 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 3.48 +0.33 34 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.17 +0.29 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 2.99 +0.38 35 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.72 +0.34 35 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.40 +0.31 33 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.18 +0.23 33 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.05 +0.29 34 0 4 0
29JUN27 19.00 C 1.80 1.80 1.80 1.86 +0.27 34 1 2 0
29JUN27 19.50 C 0.00 0.00 0.00 1.68 +0.25 34 0 0 0
29JUN27 20.00 C 1.60 1.60 1.60 1.52 +0.24 34 1 1 +1
29JUN27 21.00 C 0.00 0.00 0.00 1.24 +0.20 34 0 7 0
29JUN27 22.00 C 0.00 0.00 0.00 1.00 +0.16 34 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 0.81 +0.14 34 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.66 +0.13 34 0 0 0
TOTAL CALL 959 10,312 +633
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 53 0 14 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 47 0 67 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 -0.01 41 1 64 0
30JUL26 14.50 P 0.00 0.00 0.00 0.02 -0.01 39 0 174 0
30JUL26 15.00 P 0.00 0.00 0.00 0.04 -0.03 38 0 128 0
30JUL26 15.50 P 0.14 0.14 0.13 0.09 -0.05 39 9 210 +6
30JUL26 16.00 P 0.21 0.21 0.16 0.16 -0.10 38 9 263 0
30JUL26 16.50 P 0.43 0.43 0.43 0.28 -0.15 38 8 88 0
30JUL26 17.00 P 0.70 0.70 0.58 0.44 -0.23 38 56 182 +55
30JUL26 17.50 P 0.84 0.85 0.84 0.67 -0.28 38 29 55 +19
30JUL26 18.00 P 0.00 0.00 0.00 0.96 -0.34 38 0 91 0
30JUL26 18.50 P 0.00 0.00 0.00 1.29 -0.41 38 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 1.68 -0.45 38 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 2.16 -0.44 43 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 2.63 -0.52 47 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.61 -0.51 56 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 4.64 -0.46 69 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.67 -0.47 82 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.70 -0.44 95 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.01 0.00 40 0 9 0
28AUG26 13.00 P 0.00 0.00 0.00 0.02 -0.01 39 0 15 0
28AUG26 13.50 P 0.00 0.00 0.00 0.03 -0.02 38 0 64 0
28AUG26 14.00 P 0.00 0.00 0.00 0.06 -0.03 38 0 158 0
28AUG26 14.50 P 0.00 0.00 0.00 0.10 -0.05 38 0 151 0
28AUG26 15.00 P 0.00 0.00 0.00 0.17 -0.06 38 0 15 0
28AUG26 15.50 P 0.00 0.00 0.00 0.26 -0.10 38 0 161 0
28AUG26 16.00 P 0.00 0.00 0.00 0.38 -0.14 38 0 154 0
28AUG26 16.50 P 0.75 0.75 0.75 0.54 -0.18 38 24 425 0
28AUG26 17.00 P 0.00 0.00 0.00 0.73 -0.23 37 0 355 0
28AUG26 17.50 P 0.00 0.00 0.00 0.97 -0.30 37 0 160 0
28AUG26 18.00 P 0.00 0.00 0.00 1.27 -0.29 38 0 45 0
28AUG26 18.50 P 0.00 0.00 0.00 1.56 -0.36 37 0 14 0
28AUG26 19.00 P 0.00 0.00 0.00 1.92 -0.39 37 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.30 -0.43 37 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.79 -0.47 42 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.69 -0.48 45 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.66 -0.48 50 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.67 -0.47 57 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.70 -0.44 66 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 52 0 6 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 50 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 0.00 46 0 55 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 42 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 38 0 62 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 -0.01 35 0 21 0
29SEP26 12.50 P 0.00 0.00 0.00 0.02 -0.02 35 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 0.05 -0.02 37 0 82 0
29SEP26 13.50 P 0.00 0.00 0.00 0.08 -0.03 36 0 133 0
29SEP26 14.00 P 0.17 0.17 0.17 0.12 -0.05 36 1 140 -1
29SEP26 14.50 P 0.00 0.00 0.00 0.19 -0.07 36 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 0.28 -0.09 36 0 4,236 0
29SEP26 15.50 P 0.00 0.00 0.00 0.40 -0.12 36 0 60 0
29SEP26 16.00 P 0.00 0.00 0.00 0.54 -0.16 36 0 35 0
29SEP26 16.50 P 0.00 0.00 0.00 0.73 -0.19 36 0 1,364 0
29SEP26 17.00 P 0.00 0.00 0.00 0.93 -0.23 36 0 46 0
29SEP26 17.50 P 0.00 0.00 0.00 1.17 -0.28 36 0 42 0
29SEP26 18.00 P 0.00 0.00 0.00 1.44 -0.30 36 0 11 0
29SEP26 18.50 P 0.00 0.00 0.00 1.74 -0.34 35 0 1 0
29SEP26 19.00 P 0.00 0.00 0.00 2.08 -0.37 35 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 2.44 -0.41 35 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.92 -0.41 39 0 15 0
29SEP26 21.00 P 0.00 0.00 0.00 3.78 -0.43 40 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.71 -0.46 43 0 1 0
29SEP26 23.00 P 0.00 0.00 0.00 5.69 -0.45 48 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.70 -0.44 54 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.08 -0.03 35 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.13 -0.04 35 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.19 -0.06 35 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.27 -0.08 35 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.38 -0.10 35 0 2 0
29OCT26 15.50 P 0.00 0.00 0.00 0.51 -0.13 35 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.67 -0.15 35 0 15 0
29OCT26 16.50 P 0.00 0.00 0.00 0.85 -0.18 35 0 15 0
29OCT26 17.00 P 1.27 1.27 1.27 1.09 -0.21 36 15 15 +15
29OCT26 17.50 P 0.00 0.00 0.00 1.34 -0.24 36 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.62 -0.26 36 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.89 -0.32 35 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.28 -0.36 37 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.64 -0.38 37 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 3.03 -0.38 37 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.87 -0.43 39 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.77 -0.43 41 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 5.71 -0.44 43 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.01 0.00 35 0 6 0
30DEC26 10.50 P 0.00 0.00 0.00 0.02 0.00 35 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.04 0.00 36 0 10 0
30DEC26 11.50 P 0.00 0.00 0.00 0.06 -0.01 36 0 36 0
30DEC26 12.00 P 0.00 0.00 0.00 0.09 -0.01 35 0 13 0
30DEC26 12.50 P 0.00 0.00 0.00 0.14 -0.01 36 0 6 0
30DEC26 13.00 P 0.00 0.00 0.00 0.19 -0.03 35 0 112 0
30DEC26 13.50 P 0.00 0.00 0.00 0.27 -0.03 36 0 63 0
30DEC26 14.00 P 0.00 0.00 0.00 0.35 -0.06 35 0 5 0
30DEC26 14.50 P 0.00 0.00 0.00 0.45 -0.09 35 0 31 0
30DEC26 15.00 P 0.00 0.00 0.00 0.58 -0.11 35 0 40 0
30DEC26 15.50 P 0.00 0.00 0.00 0.73 -0.14 35 0 115 0
30DEC26 16.00 P 1.05 1.05 1.05 0.91 -0.15 35 1 333 +1
30DEC26 16.50 P 0.00 0.00 0.00 1.10 -0.19 34 0 500 0
30DEC26 17.00 P 0.00 0.00 0.00 1.33 -0.21 34 200 542 +200
30DEC26 17.50 P 0.00 0.00 0.00 1.57 -0.24 34 200 230 +200
30DEC26 18.00 P 0.00 0.00 0.00 1.95 -0.20 36 0 105 0
30DEC26 18.50 P 0.00 0.00 0.00 2.26 -0.22 37 0 90 0
30DEC26 19.00 P 0.00 0.00 0.00 2.59 -0.25 37 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 2.94 -0.27 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.31 -0.29 37 0 3 0
30DEC26 21.00 P 0.00 0.00 0.00 4.10 -0.29 38 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.95 -0.34 39 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.84 -0.36 41 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.77 -0.38 42 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.08 -0.02 34 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.11 -0.04 33 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.16 -0.04 33 0 32 0
30MAR27 12.50 P 0.00 0.00 0.00 0.22 -0.06 33 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.29 -0.08 33 0 25 0
30MAR27 13.50 P 0.00 0.00 0.00 0.39 -0.09 33 0 20 0
30MAR27 14.00 P 0.00 0.00 0.00 0.50 -0.11 33 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 0.63 -0.14 33 0 1 0
30MAR27 15.00 P 0.00 0.00 0.00 0.79 -0.15 33 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 0.96 -0.16 34 0 5 0
30MAR27 16.00 P 0.00 0.00 0.00 1.15 -0.18 33 0 2 0
30MAR27 16.50 P 0.00 0.00 0.00 1.36 -0.20 33 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 1.59 -0.21 33 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 1.84 -0.26 33 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 2.14 -0.27 34 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 2.44 -0.30 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.77 -0.31 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 3.11 -0.34 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.47 -0.35 35 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 4.23 -0.37 35 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 5.06 -0.34 36 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 5.94 -0.36 37 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.85 -0.36 38 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.19 -0.04 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.26 -0.05 34 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 0.33 -0.08 34 0 20 0
29JUN27 12.50 P 0.00 0.00 0.00 0.44 -0.08 34 0 5 0
29JUN27 13.00 P 0.00 0.00 0.00 0.55 -0.10 34 0 3 0
29JUN27 13.50 P 0.00 0.00 0.00 0.69 -0.11 34 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.84 -0.13 34 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 1.00 -0.13 34 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 1.17 -0.15 33 0 1 0
29JUN27 15.50 P 0.00 0.00 0.00 1.36 -0.17 33 0 1 0
29JUN27 16.00 P 0.00 0.00 0.00 1.57 -0.19 33 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.80 -0.20 33 0 25 0
29JUN27 17.00 P 0.00 0.00 0.00 2.04 -0.23 33 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 2.31 -0.25 33 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.59 -0.27 33 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 2.88 -0.31 32 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 3.21 -0.32 32 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.66 -0.22 34 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.90 -0.34 32 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.76 -0.25 35 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 5.52 -0.26 34 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.34 -0.26 35 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 7.20 -0.25 35 0 0 0
TOTAL PUT 553 11,932 +495
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$ 74.95
10JUL26 47.00 C 0.00 0.00 0.00 27.97 +3.34 152 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 26.97 +3.34 145 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 25.97 +3.34 137 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 24.97 +3.34 130 0 0 0
10JUL26 52.50 C 0.00 0.00 0.00 22.47 +3.34 113 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 19.97 +3.34 97 0 0 0
10JUL26 57.50 C 0.00 0.00 0.00 17.47 +3.34 80 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 14.95 +3.31 0 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 12.47 +3.31 0 0 31 0
10JUL26 65.00 C 0.00 0.00 0.00 9.98 +3.21 55 0 31 0
10JUL26 67.50 C 5.25 6.15 5.25 7.52 +3.08 53 21 1,484 -1
10JUL26 70.00 C 3.91 5.00 3.85 5.19 +2.51 53 111 229 -8
10JUL26 72.50 C 1.00 3.10 0.90 3.10 +1.66 50 1,166 414 -381
10JUL26 75.00 C 0.50 1.69 0.40 1.65 +0.96 53 1,572 946 +179
10JUL26 77.50 C 0.36 0.79 0.21 0.78 +0.51 55 626 635 +120
10JUL26 80.00 C 0.16 0.35 0.16 0.29 +0.20 55 363 480 +54
10JUL26 82.50 C 0.12 0.16 0.09 0.09 +0.06 54 22 239 +9
10JUL26 85.00 C 0.05 0.08 0.05 0.03 +0.02 56 68 92 +65
10JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 59 0 102 0
10JUL26 90.00 C 0.01 0.01 0.01 0.01 0.00 68 100 100 +100
10JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 56 0
10JUL26 95.00 C 0.00 0.00 0.00 0.01 - 85 0 0 -
17JUL26 50.00 C 0.00 0.00 0.00 24.99 - 0 0 0 -
17JUL26 52.50 C 0.00 0.00 0.00 22.50 - 68 0 0 -
17JUL26 55.00 C 0.00 0.00 0.00 20.00 - 54 0 0 -
17JUL26 57.50 C 0.00 0.00 0.00 17.50 - 0 0 0 -
17JUL26 60.00 C 0.00 0.00 0.00 15.01 - 48 0 0 -
17JUL26 62.50 C 0.00 0.00 0.00 12.54 - 49 0 0 -
17JUL26 65.00 C 0.00 0.00 0.00 10.12 - 48 0 0 -
17JUL26 67.50 C 0.00 0.00 0.00 7.66 - 40 0 0 -
17JUL26 70.00 C 3.09 5.00 3.03 5.56 - 43 96 82 -
17JUL26 72.50 C 2.83 3.50 2.82 3.87 - 47 92 91 -
17JUL26 75.00 C 1.15 2.50 1.15 2.52 - 48 71 67 -
17JUL26 77.50 C 0.76 1.40 0.76 1.56 - 49 193 89 -
17JUL26 80.00 C 0.39 0.91 0.39 0.88 - 49 330 259 -
17JUL26 82.50 C 0.26 0.47 0.26 0.46 - 49 138 138 -
17JUL26 85.00 C 0.25 0.31 0.23 0.22 - 49 20 19 -
17JUL26 87.50 C 0.18 0.18 0.18 0.10 - 49 37 37 -
17JUL26 90.00 C 0.10 0.10 0.10 0.05 - 50 22 22 -
17JUL26 92.50 C 0.00 0.00 0.00 0.02 - 50 0 0 -
17JUL26 95.00 C 0.00 0.00 0.00 0.01 - 51 0 0 -
30JUL26 40.00 C 0.00 0.00 0.00 35.03 +3.26 76 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 34.03 +3.25 54 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 33.03 +3.33 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 32.03 +3.33 0 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 31.04 +3.34 69 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 30.04 +3.24 63 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 29.04 +3.39 52 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 28.04 +3.24 0 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 27.04 +3.37 0 0 0 0
30JUL26 49.00 C 25.60 25.61 25.59 26.05 +3.25 56 100 100 +100
30JUL26 50.00 C 24.67 24.67 24.60 25.05 +3.40 51 100 100 +100
30JUL26 52.50 C 0.00 0.00 0.00 22.56 +3.31 50 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 20.10 +3.20 54 0 3 0
30JUL26 57.50 C 0.00 0.00 0.00 17.66 +3.20 54 0 31 0
30JUL26 60.00 C 0.00 0.00 0.00 15.24 +3.22 52 0 32 0
30JUL26 62.50 C 12.04 12.04 12.04 12.79 +2.97 46 120 595 -9
30JUL26 65.00 C 0.00 0.00 0.00 10.85 +3.03 54 0 321 0
30JUL26 67.50 C 7.40 7.43 7.40 8.44 +2.41 46 16 1,098 -15
30JUL26 70.00 C 4.08 6.50 3.60 6.50 +2.01 45 393 1,234 -23
30JUL26 72.50 C 3.01 4.86 2.54 4.86 +1.61 45 477 1,257 +40
30JUL26 75.00 C 2.26 3.53 1.90 3.51 +1.21 45 995 3,355 -101
30JUL26 77.50 C 2.35 2.55 2.01 2.55 +0.96 46 527 5,401 +196
30JUL26 80.00 C 1.04 1.80 1.04 1.78 +0.74 47 1,828 5,227 +254
30JUL26 82.50 C 0.61 1.21 0.61 1.18 +0.51 47 591 3,480 +112
30JUL26 85.00 C 0.44 0.85 0.44 0.75 +0.34 46 335 3,499 +160
30JUL26 87.50 C 0.35 0.61 0.35 0.47 +0.22 46 298 3,192 -174
30JUL26 90.00 C 0.25 0.43 0.25 0.28 +0.13 46 179 11,694 +121
30JUL26 92.50 C 0.26 0.30 0.24 0.17 +0.08 46 140 1,869 +138
30JUL26 95.00 C 0.20 0.23 0.18 0.10 +0.05 47 159 8,970 +149
30JUL26 97.50 C 0.15 0.17 0.15 0.06 +0.03 47 36 2,297 0
30JUL26 100.00 C 0.09 0.13 0.09 0.03 +0.01 46 13 3,441 +8
30JUL26 102.50 C 0.00 0.00 0.00 0.02 +0.01 48 0 1,115 0
30JUL26 105.00 C 0.08 0.08 0.08 0.01 0.00 47 7 1,292 -7
30JUL26 107.50 C 0.06 0.06 0.06 0.01 0.00 50 13 639 +13
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2,369 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 56 0 455 0
30JUL26 115.00 C 0.00 0.00 0.00 0.01 0.00 58 0 522 0
30JUL26 117.50 C 0.00 0.00 0.00 0.01 0.00 61 0 244 0
30JUL26 120.00 C 0.00 0.00 0.00 0.01 0.00 64 0 587 0
30JUL26 122.50 C 0.00 0.00 0.00 0.01 0.00 66 0 449 0
30JUL26 125.00 C 0.01 0.01 0.01 0.01 0.00 69 35 948 +35
28AUG26 40.00 C 0.00 0.00 0.00 35.03 +3.24 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 34.07 +3.19 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 33.07 +3.17 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 32.09 +3.17 0 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 31.04 +3.14 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 30.04 +3.11 0 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 29.27 +3.30 64 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 28.28 +3.36 62 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 27.10 +3.07 0 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 26.36 +3.29 62 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 25.28 +3.17 54 0 1 0
28AUG26 52.50 C 0.00 0.00 0.00 22.87 +3.16 53 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 20.43 +3.11 49 0 90 0
28AUG26 57.50 C 0.00 0.00 0.00 18.09 +2.71 48 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 15.82 +2.75 47 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 13.71 +2.71 47 0 120 0
28AUG26 65.00 C 0.00 0.00 0.00 11.58 +2.45 45 0 286 0
28AUG26 67.50 C 8.45 8.63 8.45 9.76 +2.23 45 6 774 -1
28AUG26 70.00 C 6.40 8.00 6.40 8.00 +1.86 44 41 1,230 -41
28AUG26 72.50 C 4.80 6.48 4.80 6.64 +1.68 46 409 651 +130
28AUG26 75.00 C 3.51 5.39 3.51 5.39 +1.42 46 333 752 +39
28AUG26 77.50 C 3.57 4.21 3.57 4.34 +1.18 46 469 1,557 -70
28AUG26 80.00 C 2.21 3.46 2.21 3.48 +1.03 47 336 2,561 +52
28AUG26 82.50 C 2.40 2.51 2.27 2.77 +0.90 47 39 1,458 -34
28AUG26 85.00 C 1.47 2.00 1.47 2.14 +0.72 47 17 2,766 +12
28AUG26 87.50 C 1.41 1.71 1.41 1.63 +0.57 47 424 3,514 +104
28AUG26 90.00 C 0.89 1.38 0.89 1.23 +0.44 47 2,312 3,034 -920
28AUG26 92.50 C 0.88 1.06 0.88 0.92 +0.34 46 48 1,381 +48
28AUG26 95.00 C 0.78 0.90 0.78 0.69 +0.27 47 53 2,021 +5
28AUG26 97.50 C 0.68 0.68 0.68 0.50 +0.19 46 100 2,155 0
28AUG26 100.00 C 0.52 0.57 0.52 0.37 +0.15 46 198 1,185 0
28AUG26 102.50 C 0.47 0.47 0.47 0.27 +0.11 47 53 679 +53
28AUG26 105.00 C 0.37 0.37 0.37 0.19 +0.08 46 4 4,528 +4
28AUG26 107.50 C 0.00 0.00 0.00 0.14 +0.06 47 0 284 0
28AUG26 110.00 C 0.27 0.27 0.26 0.10 +0.04 47 12 323 +12
28AUG26 112.50 C 0.25 0.25 0.23 0.07 +0.03 46 136 184 +55
28AUG26 115.00 C 0.19 0.19 0.19 0.05 +0.02 47 10 279 0
28AUG26 117.50 C 0.16 0.16 0.16 0.04 +0.02 47 3 202 0
28AUG26 120.00 C 0.00 0.00 0.00 0.03 +0.02 48 0 236 0
28AUG26 122.50 C 0.13 0.13 0.13 0.02 +0.01 47 8 206 +8
28AUG26 125.00 C 0.00 0.00 0.00 0.01 0.00 46 0 545 0
29SEP26 37.00 C 0.00 0.00 0.00 38.21 +3.23 49 0 6,900 0
29SEP26 38.00 C 0.00 0.00 0.00 37.21 +3.17 0 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 36.22 +3.19 41 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 35.23 +3.11 43 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 34.24 +3.01 44 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 33.25 +2.98 44 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 32.27 +2.96 46 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 31.28 +2.93 45 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 30.30 +2.89 45 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 29.32 +2.88 45 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 28.35 +2.97 45 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 27.38 +2.95 45 0 43 0
29SEP26 49.00 C 0.00 0.00 0.00 26.41 +2.94 45 0 56 0
29SEP26 50.00 C 0.00 0.00 0.00 25.46 +2.92 45 0 126 0
29SEP26 52.50 C 0.00 0.00 0.00 23.10 +2.85 45 0 12 0
29SEP26 55.00 C 0.00 0.00 0.00 20.80 +2.62 45 0 20 0
29SEP26 57.50 C 0.00 0.00 0.00 18.60 +2.62 45 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 16.49 +2.31 45 0 168 0
29SEP26 62.50 C 0.00 0.00 0.00 14.51 +2.23 45 0 89 0
29SEP26 65.00 C 0.00 0.00 0.00 12.66 +2.36 45 0 671 0
29SEP26 67.50 C 10.44 10.44 10.44 10.96 +2.27 45 1 508 -1
29SEP26 70.00 C 8.50 9.40 8.50 9.40 +1.86 45 6 6,519 -6
29SEP26 72.50 C 6.45 7.93 6.45 7.93 +1.64 44 171 2,164 -30
29SEP26 75.00 C 5.48 6.73 5.48 6.70 +1.40 45 371 1,265 0
29SEP26 77.50 C 5.05 5.50 5.05 5.75 +1.32 45 108 2,868 +2
29SEP26 80.00 C 4.55 4.80 4.21 4.80 +1.10 45 242 6,252 +21
29SEP26 82.50 C 3.76 3.92 3.64 4.06 +1.02 46 181 4,699 -150
29SEP26 85.00 C 0.00 0.00 0.00 3.34 +0.87 46 0 6,469 0
29SEP26 87.50 C 2.54 2.88 2.54 2.74 +0.73 46 4 2,606 +3
29SEP26 90.00 C 2.13 2.45 2.13 2.23 +0.61 46 49 7,802 +14
29SEP26 92.50 C 1.78 2.00 1.78 1.80 +0.50 46 4 3,873 0
29SEP26 95.00 C 1.19 1.74 1.19 1.45 +0.41 46 63 9,920 +3
29SEP26 97.50 C 1.24 1.33 1.24 1.17 +0.35 46 66 2,020 0
29SEP26 100.00 C 0.85 1.17 0.85 0.93 +0.28 46 155 13,593 +65
29SEP26 102.50 C 0.99 1.03 0.99 0.74 +0.22 45 4 4,813 0
29SEP26 105.00 C 0.78 0.88 0.78 0.59 +0.18 46 106 2,072 +6
29SEP26 107.50 C 0.00 0.00 0.00 0.46 +0.14 45 0 1,397 0
29SEP26 110.00 C 0.63 0.65 0.63 0.36 +0.11 45 8 6,645 +4
29SEP26 112.50 C 0.00 0.00 0.00 0.29 +0.09 46 0 875 0
29SEP26 115.00 C 0.00 0.00 0.00 0.22 +0.07 45 0 2,798 0
29SEP26 117.50 C 0.00 0.00 0.00 0.17 +0.05 45 0 5,520 0
29SEP26 120.00 C 0.00 0.00 0.00 0.14 +0.05 46 0 2,441 0
29SEP26 122.50 C 0.00 0.00 0.00 0.11 +0.04 46 0 1,237 0
29SEP26 125.00 C 0.00 0.00 0.00 0.08 +0.02 45 0 1,351 0
29SEP26 127.50 C 0.00 0.00 0.00 0.07 +0.02 46 0 514 0
29SEP26 130.00 C 0.00 0.00 0.00 0.05 +0.01 45 0 2,602 0
29SEP26 132.50 C 0.00 0.00 0.00 0.04 +0.01 46 0 286 0
29SEP26 135.00 C 0.00 0.00 0.00 0.03 +0.01 45 0 440 0
29SEP26 137.50 C 0.00 0.00 0.00 0.02 +0.01 45 0 207 0
29SEP26 140.00 C 0.00 0.00 0.00 0.01 0.00 43 0 671 0
29SEP26 142.50 C 0.00 0.00 0.00 0.01 0.00 44 0 228 0
29SEP26 145.00 C 0.00 0.00 0.00 0.01 0.00 45 0 455 0
29SEP26 147.50 C 0.00 0.00 0.00 0.01 0.00 46 0 94 0
29SEP26 150.00 C 0.00 0.00 0.00 0.01 0.00 47 0 781 0
29SEP26 152.50 C 0.00 0.00 0.00 0.01 0.00 48 0 257 0
29SEP26 155.00 C 0.00 0.00 0.00 0.01 0.00 49 0 248 0
29SEP26 157.50 C 0.00 0.00 0.00 0.01 0.00 50 0 1,223 0
29SEP26 160.00 C 0.00 0.00 0.00 0.01 0.00 51 0 714 0
29OCT26 48.00 C 0.00 0.00 0.00 27.98 +3.26 55 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 27.05 +3.19 54 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 26.12 +3.19 53 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 23.83 +3.15 51 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 21.61 +3.00 50 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 19.43 +2.62 48 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 17.19 +2.30 45 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 15.29 +2.18 45 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 13.45 +2.31 44 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 11.83 +2.13 44 0 0 0
29OCT26 70.00 C 9.39 9.39 9.39 10.36 +1.90 44 24 1,182 0
29OCT26 72.50 C 7.39 8.39 7.39 9.03 +1.81 44 194 168 +106
29OCT26 75.00 C 6.71 7.25 6.71 7.68 +1.45 44 160 82 +42
29OCT26 77.50 C 5.44 6.33 5.44 6.77 +1.42 45 93 193 +33
29OCT26 80.00 C 0.00 0.00 0.00 5.90 +1.35 45 0 187 0
29OCT26 82.50 C 4.99 4.99 4.99 4.99 +1.09 45 2 122 +2
29OCT26 85.00 C 0.00 0.00 0.00 4.28 +1.00 45 0 277 0
29OCT26 87.50 C 3.50 3.50 3.50 3.62 +0.87 45 1 485 +1
29OCT26 90.00 C 3.00 3.15 3.00 3.05 +0.75 45 14 213 +14
29OCT26 92.50 C 2.43 2.43 2.43 2.56 +0.64 45 2 2 +2
29OCT26 95.00 C 2.09 2.43 2.09 2.14 - 45 11 11 -
30DEC26 37.00 C 0.00 0.00 0.00 38.93 +3.29 62 0 4,500 0
30DEC26 38.00 C 0.00 0.00 0.00 37.74 +3.04 53 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 36.77 +2.97 52 0 30 0
30DEC26 40.00 C 0.00 0.00 0.00 36.14 +3.26 60 0 30 0
30DEC26 41.00 C 0.00 0.00 0.00 35.16 +3.31 58 0 90 0
30DEC26 42.00 C 0.00 0.00 0.00 34.23 +3.27 57 0 90 0
30DEC26 43.00 C 0.00 0.00 0.00 33.33 +3.32 57 0 150 0
30DEC26 44.00 C 0.00 0.00 0.00 32.37 +3.23 55 0 180 0
30DEC26 45.00 C 0.00 0.00 0.00 31.26 +3.09 51 0 15,106 0
30DEC26 46.00 C 0.00 0.00 0.00 30.56 +3.33 54 0 101 0
30DEC26 47.00 C 0.00 0.00 0.00 29.14 +2.57 45 0 120 0
30DEC26 48.00 C 0.00 0.00 0.00 28.58 +2.96 50 0 150 0
30DEC26 49.00 C 0.00 0.00 0.00 27.68 +2.92 50 0 541 0
30DEC26 50.00 C 0.00 0.00 0.00 26.81 +2.89 49 0 122 0
30DEC26 52.50 C 0.00 0.00 0.00 24.62 +2.77 48 0 150 0
30DEC26 55.00 C 0.00 0.00 0.00 22.58 +2.72 47 0 164 0
30DEC26 57.50 C 0.00 0.00 0.00 20.62 +2.65 47 0 180 0
30DEC26 60.00 C 0.00 0.00 0.00 18.91 +2.73 47 0 214 0
30DEC26 62.50 C 0.00 0.00 0.00 17.11 +2.35 47 0 165 0
30DEC26 65.00 C 0.00 0.00 0.00 15.42 +2.19 46 0 292 0
30DEC26 67.50 C 0.00 0.00 0.00 13.86 +2.17 46 0 310 0
30DEC26 70.00 C 0.00 0.00 0.00 12.17 +1.76 44 0 16,705 0
30DEC26 72.50 C 10.00 10.00 10.00 11.03 +1.87 45 1 1,489 +1
30DEC26 75.00 C 9.31 9.84 9.31 9.84 +1.67 45 30 374 -29
30DEC26 77.50 C 8.48 8.48 8.48 8.94 +1.69 46 5 1,039 -5
30DEC26 80.00 C 7.79 7.79 7.76 7.76 +1.34 45 11 8,687 -1
30DEC26 82.50 C 0.00 0.00 0.00 7.10 +1.37 46 0 2,512 0
30DEC26 85.00 C 5.69 5.69 5.69 6.06 +1.03 44 2 7,880 0
30DEC26 87.50 C 4.80 5.21 4.80 5.55 +1.13 45 3 2,229 -3
30DEC26 90.00 C 4.58 4.58 4.55 4.90 +1.03 45 60 17,780 +60
30DEC26 92.50 C 0.00 0.00 0.00 4.31 +0.92 45 0 2,294 0
30DEC26 95.00 C 0.00 0.00 0.00 3.79 +0.83 45 0 1,618 0
30DEC26 97.50 C 0.00 0.00 0.00 3.33 +0.75 45 0 1,503 0
30DEC26 100.00 C 3.00 3.12 2.96 2.92 +0.67 45 101 10,074 -98
30DEC26 102.50 C 2.63 2.63 2.61 2.56 +0.60 45 37 958 +23
30DEC26 105.00 C 2.34 2.34 2.34 2.24 +0.53 45 8 1,703 +8
30DEC26 107.50 C 2.10 2.10 2.10 1.96 +0.48 45 36 955 0
30DEC26 110.00 C 1.65 2.09 1.65 1.71 +0.42 45 14 2,202 +2
30DEC26 112.50 C 0.00 0.00 0.00 1.49 +0.37 45 0 732 0
30DEC26 115.00 C 1.50 1.50 1.50 1.30 +0.33 45 1 1,277 +1
30DEC26 117.50 C 0.00 0.00 0.00 1.13 +0.29 45 0 2,080 0
30DEC26 120.00 C 1.04 1.39 1.04 0.99 +0.26 45 102 2,257 +82
30DEC26 122.50 C 0.00 0.00 0.00 0.86 +0.23 45 0 957 0
30DEC26 125.00 C 1.16 1.16 1.16 0.75 +0.20 45 2 891 -2
30DEC26 127.50 C 1.01 1.01 1.01 0.65 +0.18 45 1 886 +1
30DEC26 130.00 C 0.00 0.00 0.00 0.57 +0.16 45 0 3,456 0
30DEC26 132.50 C 0.00 0.00 0.00 0.49 +0.13 45 0 2,563 0
30DEC26 135.00 C 0.00 0.00 0.00 0.43 +0.12 45 0 1,022 0
30DEC26 137.50 C 0.00 0.00 0.00 0.37 +0.10 45 0 564 0
30DEC26 140.00 C 0.00 0.00 0.00 0.32 +0.09 45 0 905 0
30DEC26 142.50 C 0.00 0.00 0.00 0.28 +0.08 45 0 598 0
30DEC26 145.00 C 0.00 0.00 0.00 0.24 +0.07 45 0 291 0
30DEC26 147.50 C 0.51 0.51 0.51 0.21 +0.06 45 100 278 +100
30DEC26 150.00 C 0.00 0.00 0.00 0.18 +0.05 45 0 606 0
30DEC26 152.50 C 0.00 0.00 0.00 0.16 +0.05 45 0 524 0
30DEC26 155.00 C 0.00 0.00 0.00 0.14 +0.04 45 0 523 0
30DEC26 157.50 C 0.00 0.00 0.00 0.12 +0.03 45 0 416 0
30DEC26 160.00 C 0.36 0.46 0.36 0.11 +0.03 45 110 1,603 +4
30MAR27 37.00 C 0.00 0.00 0.00 39.67 +3.31 60 0 22,013 0
30MAR27 38.00 C 0.00 0.00 0.00 38.49 +3.03 54 0 5 0
30MAR27 39.00 C 0.00 0.00 0.00 37.57 +3.01 54 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 36.79 +3.11 55 0 9 0
30MAR27 41.00 C 0.00 0.00 0.00 35.78 +2.98 53 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 34.89 +2.97 52 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 33.98 +2.92 51 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 33.25 +3.05 53 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 32.28 +2.99 51 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 31.64 +3.14 53 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 30.80 +3.05 52 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 29.82 +2.89 50 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 29.13 +3.08 51 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 28.16 +2.80 49 0 4,500 0
30MAR27 52.50 C 0.00 0.00 0.00 26.09 +2.70 48 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 24.15 +2.56 47 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 22.20 +2.34 46 0 3 0
30MAR27 60.00 C 0.00 0.00 0.00 20.43 +2.42 45 0 25 0
30MAR27 62.50 C 0.00 0.00 0.00 19.04 +2.60 46 0 52 0
30MAR27 65.00 C 0.00 0.00 0.00 17.45 +2.44 46 0 68 0
30MAR27 67.50 C 0.00 0.00 0.00 15.99 +2.33 45 0 205 0
30MAR27 70.00 C 0.00 0.00 0.00 14.53 +1.92 45 0 12,253 0
30MAR27 72.50 C 12.36 12.36 12.36 13.35 +1.99 45 30 237 +30
30MAR27 75.00 C 0.00 0.00 0.00 12.20 +1.65 45 0 535 0
30MAR27 77.50 C 0.00 0.00 0.00 11.29 +1.87 45 0 3,043 0
30MAR27 80.00 C 0.00 0.00 0.00 10.26 +1.60 45 0 1,928 0
30MAR27 82.50 C 0.00 0.00 0.00 9.37 +1.61 45 0 809 0
30MAR27 85.00 C 0.00 0.00 0.00 8.50 +1.45 45 0 10,393 0
30MAR27 87.50 C 6.77 6.77 6.77 7.86 +1.45 45 30 523 0
30MAR27 90.00 C 6.39 6.39 6.39 7.12 +1.26 45 30 5,612 +30
30MAR27 92.50 C 0.00 0.00 0.00 6.50 +1.20 45 0 362 0
30MAR27 95.00 C 4.50 5.70 4.50 5.90 +1.11 45 83 2,167 0
30MAR27 97.50 C 5.00 5.20 5.00 5.36 +1.04 45 38 365 0
30MAR27 100.00 C 0.00 0.00 0.00 4.86 +0.95 45 0 1,707 0
30MAR27 102.50 C 0.00 0.00 0.00 4.41 +0.88 45 0 401 0
30MAR27 105.00 C 4.02 4.02 4.02 4.00 +0.82 45 1 722 +1
30MAR27 107.50 C 0.00 0.00 0.00 3.62 +0.75 45 0 294 0
30MAR27 110.00 C 0.00 0.00 0.00 3.28 +0.69 45 0 2,649 0
30MAR27 112.50 C 0.00 0.00 0.00 2.97 +0.63 45 0 2,431 0
30MAR27 115.00 C 0.00 0.00 0.00 2.69 +0.58 45 0 138 0
30MAR27 117.50 C 0.00 0.00 0.00 2.44 +0.54 45 0 82 0
30MAR27 120.00 C 2.33 2.62 2.33 2.21 +0.50 45 4 1,169 0
30MAR27 122.50 C 0.00 0.00 0.00 2.00 +0.46 45 0 254 0
30MAR27 125.00 C 0.00 0.00 0.00 1.81 +0.42 45 0 1,669 0
29JUN27 47.00 C 0.00 0.00 0.00 31.44 +2.56 48 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 30.94 +2.83 50 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 30.15 +2.80 49 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 29.38 +2.78 49 0 69 0
29JUN27 52.50 C 0.00 0.00 0.00 27.45 +2.65 48 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 25.57 +2.49 47 0 13 0
29JUN27 57.50 C 0.00 0.00 0.00 23.87 +2.41 47 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 22.26 +2.33 46 0 17 0
29JUN27 62.50 C 0.00 0.00 0.00 20.68 +2.40 46 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.33 +2.44 46 0 23 0
29JUN27 67.50 C 0.00 0.00 0.00 17.80 +1.93 45 0 641 0
29JUN27 70.00 C 13.91 15.59 13.89 16.49 +1.85 45 66 306 +44
29JUN27 72.50 C 0.00 0.00 0.00 15.39 +1.88 45 0 83 0
29JUN27 75.00 C 13.40 13.40 13.40 14.25 +2.26 45 12 1,241 -12
29JUN27 77.50 C 0.00 0.00 0.00 13.30 +1.93 45 0 441 0
29JUN27 80.00 C 0.00 0.00 0.00 12.33 +1.88 45 0 1,363 0
29JUN27 82.50 C 10.17 10.51 10.17 11.36 +1.79 45 115 252 -62
29JUN27 85.00 C 9.83 9.83 9.83 10.52 +1.60 45 30 611 -30
29JUN27 87.50 C 0.00 0.00 0.00 9.77 +1.63 45 0 297 0
29JUN27 90.00 C 8.54 8.54 8.54 9.09 +1.41 45 1 540 0
29JUN27 92.50 C 0.00 0.00 0.00 8.42 +1.31 45 0 284 0
29JUN27 95.00 C 0.00 0.00 0.00 7.79 +1.22 45 0 183 0
29JUN27 97.50 C 0.00 0.00 0.00 7.20 +1.11 45 0 75 0
29JUN27 100.00 C 5.27 5.27 5.27 6.65 +1.04 45 8 794 0
29JUN27 102.50 C 0.00 0.00 0.00 6.15 +0.98 45 0 140 0
29JUN27 105.00 C 0.00 0.00 0.00 5.68 +0.91 45 0 1,190 0
29JUN27 107.50 C 5.20 5.20 5.20 5.25 +0.86 45 1 792 0
TOTAL CALL 19,534 435,088 +966
10JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 164 0 0 0
10JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 157 0 0 0
10JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 150 0 0 0
10JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
10JUL26 52.50 P 0.00 0.00 0.00 0.01 0.00 128 0 0 0
10JUL26 55.00 P 0.00 0.00 0.00 0.01 0.00 113 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 98 0 60 0
10JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 83 0 115 0
10JUL26 62.50 P 0.06 0.06 0.06 0.01 -0.02 69 1 75 0
10JUL26 65.00 P 0.25 0.25 0.25 0.01 -0.13 56 8 599 0
10JUL26 67.50 P 0.60 0.60 0.13 0.06 -0.39 56 342 1,504 -201
10JUL26 70.00 P 1.40 1.54 0.28 0.23 -0.93 54 541 619 +32
10JUL26 72.50 P 2.43 2.43 0.74 0.74 -1.61 55 930 256 +164
10JUL26 75.00 P 4.14 4.14 1.94 1.77 -2.37 56 98 62 -5
10JUL26 77.50 P 0.00 0.00 0.00 3.38 -2.90 57 0 2 0
10JUL26 80.00 P 0.00 0.00 0.00 5.47 -2.99 63 5 7 -5
10JUL26 82.50 P 0.00 0.00 0.00 7.62 -3.29 54 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 10.06 -3.34 54 0 0 0
10JUL26 87.50 P 14.00 14.00 14.00 12.55 -3.40 0 1 1 +1
10JUL26 90.00 P 0.00 0.00 0.00 15.34 -3.11 117 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 17.84 -3.11 131 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 20.34 - 143 0 0 -
17JUL26 50.00 P 0.00 0.00 0.00 0.01 - 87 0 0 -
17JUL26 52.50 P 0.00 0.00 0.00 0.01 - 77 0 0 -
17JUL26 55.00 P 0.00 0.00 0.00 0.01 - 68 0 0 -
17JUL26 57.50 P 0.10 0.10 0.10 0.01 - 59 20 20 -
17JUL26 60.00 P 0.17 0.17 0.17 0.01 - 50 20 20 -
17JUL26 62.50 P 0.28 0.28 0.20 0.04 - 50 3 2 -
17JUL26 65.00 P 0.61 0.61 0.32 0.12 - 49 9 9 -
17JUL26 67.50 P 1.15 1.15 0.42 0.32 - 49 98 91 -
17JUL26 70.00 P 1.51 1.51 0.80 0.74 - 49 80 70 -
17JUL26 72.50 P 3.22 3.34 1.57 1.48 - 49 182 133 -
17JUL26 75.00 P 3.50 3.50 2.57 2.57 - 49 123 14 -
17JUL26 77.50 P 0.00 0.00 0.00 4.14 - 51 0 0 -
17JUL26 80.00 P 0.00 0.00 0.00 5.88 - 49 5 5 -
17JUL26 82.50 P 0.00 0.00 0.00 8.15 - 55 0 0 -
17JUL26 85.00 P 0.00 0.00 0.00 10.21 - 48 0 0 -
17JUL26 87.50 P 0.00 0.00 0.00 12.60 - 48 0 0 -
17JUL26 90.00 P 0.00 0.00 0.00 15.39 - 75 0 0 -
17JUL26 92.50 P 0.00 0.00 0.00 17.90 - 83 0 0 -
17JUL26 95.00 P 0.00 0.00 0.00 20.40 - 91 0 0 -
30JUL26 40.00 P 0.02 0.02 0.01 0.01 0.00 88 100 353 +100
30JUL26 41.00 P 0.02 0.02 0.02 0.01 0.00 85 100 130 +100
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 82 0 10 0
30JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 76 0 8 0
30JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 73 0 27 0
30JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 70 0 20 0
30JUL26 47.00 P 0.00 0.00 0.00 0.01 0.00 67 0 30 0
30JUL26 48.00 P 0.00 0.00 0.00 0.01 0.00 64 0 286 0
30JUL26 49.00 P 0.00 0.00 0.00 0.01 0.00 61 0 183 0
30JUL26 50.00 P 0.00 0.00 0.00 0.01 0.00 59 0 319 0
30JUL26 52.50 P 0.00 0.00 0.00 0.01 -0.01 52 0 595 0
30JUL26 55.00 P 0.12 0.12 0.12 0.01 -0.04 46 2 895 +2
30JUL26 57.50 P 0.15 0.15 0.15 0.04 -0.09 47 2 710 -2
30JUL26 60.00 P 0.36 0.36 0.25 0.10 -0.19 47 79 1,583 -35
30JUL26 62.50 P 0.44 0.45 0.38 0.22 -0.38 46 72 2,379 -2
30JUL26 65.00 P 1.20 1.21 0.58 0.46 -0.62 46 656 5,685 -119
30JUL26 67.50 P 1.88 2.00 0.93 0.89 -0.90 47 285 4,213 -18
30JUL26 70.00 P 3.00 3.04 1.54 1.52 -1.29 47 254 3,992 +16
30JUL26 72.50 P 3.35 3.35 2.40 2.40 -1.60 46 787 3,406 -207
30JUL26 75.00 P 4.04 4.04 3.90 3.61 -2.01 47 64 3,978 0
30JUL26 77.50 P 6.00 6.00 6.00 5.08 -2.23 48 2 6,110 0
30JUL26 80.00 P 9.32 9.32 7.98 6.84 -2.49 49 70 4,607 -10
30JUL26 82.50 P 9.66 9.66 9.66 8.81 -2.64 50 1 9,369 0
30JUL26 85.00 P 11.53 11.53 11.53 10.98 -2.95 52 1 4,729 0
30JUL26 87.50 P 14.31 14.31 13.28 13.28 -3.01 56 208 2,241 -69
30JUL26 90.00 P 15.60 15.60 15.60 15.60 -3.12 58 251 891 -1
30JUL26 92.50 P 0.00 0.00 0.00 18.05 -2.90 62 0 116 0
30JUL26 95.00 P 0.00 0.00 0.00 20.40 -3.00 64 0 786 0
30JUL26 97.50 P 0.00 0.00 0.00 22.80 -3.21 65 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 25.34 -3.17 71 0 44 0
30JUL26 102.50 P 0.00 0.00 0.00 27.78 -3.12 73 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 30.34 -3.06 81 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 32.84 -3.06 85 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 35.34 -3.06 89 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 37.84 -3.06 93 0 0 0
30JUL26 115.00 P 0.00 0.00 0.00 40.34 -3.06 97 0 0 0
30JUL26 117.50 P 0.00 0.00 0.00 42.89 -3.06 103 0 30 0
30JUL26 120.00 P 0.00 0.00 0.00 45.40 -3.05 107 0 0 0
30JUL26 122.50 P 0.00 0.00 0.00 47.90 -3.05 111 0 0 0
30JUL26 125.00 P 0.00 0.00 0.00 50.27 -3.18 108 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 0.01 0.00 59 0 44 0
28AUG26 41.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 0.01 0.00 53 0 312 0
28AUG26 44.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 26 0
28AUG26 46.00 P 0.00 0.00 0.00 0.01 -0.02 47 0 66 0
28AUG26 47.00 P 0.00 0.00 0.00 0.01 -0.03 45 0 36 0
28AUG26 48.00 P 0.00 0.00 0.00 0.02 -0.03 46 0 400 0
28AUG26 49.00 P 0.00 0.00 0.00 0.03 -0.04 47 0 295 0
28AUG26 50.00 P 0.00 0.00 0.00 0.04 -0.06 46 0 99 0
28AUG26 52.50 P 0.00 0.00 0.00 0.09 -0.11 47 0 336 0
28AUG26 55.00 P 0.00 0.00 0.00 0.18 -0.18 46 0 268 0
28AUG26 57.50 P 0.69 0.69 0.64 0.34 -0.29 46 220 658 +200
28AUG26 60.00 P 0.98 0.98 0.92 0.59 -0.44 47 125 563 -43
28AUG26 62.50 P 0.00 0.00 0.00 0.95 -0.64 47 0 380 0
28AUG26 65.00 P 1.79 2.00 1.62 1.46 -0.86 47 418 5,414 +200
28AUG26 67.50 P 2.68 2.68 2.40 2.14 -1.04 47 59 1,779 0
28AUG26 70.00 P 3.90 3.90 3.05 2.97 -1.28 47 156 3,110 +35
28AUG26 72.50 P 4.52 4.82 4.07 4.02 -1.50 47 250 2,079 -18
28AUG26 75.00 P 6.10 6.10 5.28 5.22 -1.80 47 86 3,574 +63
28AUG26 77.50 P 8.00 8.00 8.00 6.61 -2.28 46 2 2,772 0
28AUG26 80.00 P 9.27 9.27 9.27 8.32 -2.32 47 5 2,489 0
28AUG26 82.50 P 0.00 0.00 0.00 10.24 -2.43 49 0 3,678 0
28AUG26 85.00 P 0.00 0.00 0.00 12.07 -2.65 49 0 2,600 0
28AUG26 87.50 P 0.00 0.00 0.00 14.10 -2.88 49 0 2,862 0
28AUG26 90.00 P 17.30 17.30 16.46 16.17 -3.04 49 121 1,426 +113
28AUG26 92.50 P 0.00 0.00 0.00 18.47 -3.38 51 0 311 0
28AUG26 95.00 P 0.00 0.00 0.00 20.89 -2.88 54 0 320 0
28AUG26 97.50 P 0.00 0.00 0.00 23.26 -2.88 56 0 39 0
28AUG26 100.00 P 0.00 0.00 0.00 25.68 -2.87 58 0 19 0
28AUG26 102.50 P 0.00 0.00 0.00 28.02 -2.96 58 0 3 0
28AUG26 105.00 P 0.00 0.00 0.00 30.41 -3.09 59 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 32.84 -3.11 60 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 35.34 -3.11 63 0 10 0
28AUG26 112.50 P 0.00 0.00 0.00 37.84 -3.25 66 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 40.35 -3.10 69 0 0 0
28AUG26 117.50 P 0.00 0.00 0.00 42.89 -3.06 73 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 45.40 -3.05 76 0 0 0
28AUG26 122.50 P 0.00 0.00 0.00 47.90 -3.05 78 0 0 0
28AUG26 125.00 P 0.00 0.00 0.00 50.33 -3.12 79 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.01 0.00 52 0 7,101 0
29SEP26 38.00 P 0.00 0.00 0.00 0.01 0.00 51 0 32 0
29SEP26 39.00 P 0.00 0.00 0.00 0.01 0.00 49 0 24 0
29SEP26 40.00 P 0.00 0.00 0.00 0.01 -0.01 47 0 26 0
29SEP26 41.00 P 0.00 0.00 0.00 0.01 -0.02 45 0 1 0
29SEP26 42.00 P 0.00 0.00 0.00 0.01 -0.03 44 0 5 0
29SEP26 43.00 P 0.00 0.00 0.00 0.02 -0.03 45 0 197 0
29SEP26 44.00 P 0.00 0.00 0.00 0.03 -0.04 46 0 63 0
29SEP26 45.00 P 0.30 0.30 0.30 0.05 -0.04 47 1 85 +1
29SEP26 46.00 P 0.00 0.00 0.00 0.06 -0.06 46 0 36 0
29SEP26 47.00 P 0.00 0.00 0.00 0.08 -0.07 46 0 32 0
29SEP26 48.00 P 0.00 0.00 0.00 0.10 -0.09 46 0 78 0
29SEP26 49.00 P 0.00 0.00 0.00 0.13 -0.12 45 0 91 0
29SEP26 50.00 P 0.00 0.00 0.00 0.16 -0.15 45 0 709 0
29SEP26 52.50 P 0.00 0.00 0.00 0.29 -0.23 45 0 497 0
29SEP26 55.00 P 0.00 0.00 0.00 0.48 -0.35 45 0 934 0
29SEP26 57.50 P 0.00 0.00 0.00 0.77 -0.47 46 0 1,466 0
29SEP26 60.00 P 1.79 1.79 1.50 1.16 -0.63 46 48 2,915 -24
29SEP26 62.50 P 2.20 2.20 2.18 1.68 -0.80 46 60 1,644 +30
29SEP26 65.00 P 3.07 3.07 2.90 2.35 -0.96 46 31 9,920 -30
29SEP26 67.50 P 3.75 3.75 3.75 3.17 -1.07 46 30 3,022 -30
29SEP26 70.00 P 4.78 4.78 4.48 4.12 -1.28 46 98 32,800 +90
29SEP26 72.50 P 5.55 5.58 5.27 5.19 -1.53 46 132 3,881 -52
29SEP26 75.00 P 7.10 7.10 6.50 6.44 -1.76 46 95 13,911 +11
29SEP26 77.50 P 8.84 8.84 8.84 7.92 -1.95 46 1 5,120 0
29SEP26 80.00 P 0.00 0.00 0.00 9.52 -2.04 46 0 13,696 0
29SEP26 82.50 P 14.00 14.00 14.00 11.25 -2.36 47 5 7,582 0
29SEP26 85.00 P 14.61 14.61 13.81 13.09 -2.63 47 50 10,029 0
29SEP26 87.50 P 16.27 16.27 16.27 15.04 -2.52 48 60 3,079 +30
29SEP26 90.00 P 18.81 18.81 18.61 16.74 -3.35 45 20 4,276 0
29SEP26 92.50 P 20.14 20.14 20.14 19.17 -2.86 48 30 3,672 +30
29SEP26 95.00 P 0.00 0.00 0.00 21.01 -3.14 45 0 5,005 0
29SEP26 97.50 P 24.48 24.48 24.48 23.26 -3.17 45 1 2,406 0
29SEP26 100.00 P 26.28 26.28 26.28 25.68 -3.01 47 1 6,617 0
29SEP26 102.50 P 30.03 30.03 30.03 28.02 -3.00 48 50 2,657 -50
29SEP26 105.00 P 0.00 0.00 0.00 30.41 -3.18 48 0 2,761 0
29SEP26 107.50 P 0.00 0.00 0.00 32.84 -3.14 50 0 1,039 0
29SEP26 110.00 P 0.00 0.00 0.00 35.34 -3.14 52 0 1,995 0
29SEP26 112.50 P 0.00 0.00 0.00 37.84 -3.25 54 0 1,545 0
29SEP26 115.00 P 0.00 0.00 0.00 40.35 -3.10 57 0 545 0
29SEP26 117.50 P 0.00 0.00 0.00 42.89 -3.06 60 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 45.40 -3.05 62 0 184 0
29SEP26 122.50 P 0.00 0.00 0.00 47.90 -3.05 65 0 6 0
29SEP26 125.00 P 0.00 0.00 0.00 50.33 -3.12 65 0 60 0
29SEP26 127.50 P 0.00 0.00 0.00 52.55 -3.35 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 55.05 -3.35 0 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 57.55 -3.35 0 0 0 0
29SEP26 135.00 P 0.00 0.00 0.00 60.05 -3.35 0 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 62.55 -3.35 0 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 65.05 -3.36 0 0 840 0
29SEP26 142.50 P 0.00 0.00 0.00 67.55 -3.36 0 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 70.05 -3.35 0 0 30 0
29SEP26 147.50 P 0.00 0.00 0.00 72.55 -3.35 0 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 75.05 -3.35 0 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 77.55 -3.36 0 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 80.05 -3.35 0 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 82.55 -3.36 0 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 85.05 -3.35 0 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 0.21 -0.15 44 0 60 0
29OCT26 49.00 P 0.00 0.00 0.00 0.26 -0.18 44 0 31 0
29OCT26 50.00 P 0.00 0.00 0.00 0.32 -0.21 45 0 60 0
29OCT26 52.50 P 0.91 0.91 0.91 0.52 -0.30 45 2 114 +2
29OCT26 55.00 P 1.40 1.40 1.17 0.80 -0.41 45 60 250 +60
29OCT26 57.50 P 0.00 0.00 0.00 1.18 -0.55 45 0 160 0
29OCT26 60.00 P 2.39 2.39 2.03 1.67 -0.71 45 64 60 +58
29OCT26 62.50 P 3.06 3.06 2.79 2.28 -0.88 45 60 60 +20
29OCT26 65.00 P 3.55 3.55 3.36 3.01 -0.99 45 38 143 +38
29OCT26 67.50 P 4.45 4.45 3.98 3.89 -1.11 45 122 317 +75
29OCT26 70.00 P 6.12 6.12 5.40 4.90 -1.28 45 305 1,181 +30
29OCT26 72.50 P 6.82 6.82 6.13 6.10 -1.41 45 406 410 +406
29OCT26 75.00 P 7.75 7.75 7.75 7.27 -1.70 45 90 90 +60
29OCT26 77.50 P 0.00 0.00 0.00 8.81 -1.69 45 0 1 0
29OCT26 80.00 P 0.00 0.00 0.00 10.38 -1.96 46 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 12.01 -2.06 46 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 13.91 -2.08 46 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 15.79 -2.09 47 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 17.88 -2.21 48 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 19.95 -2.20 48 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 22.14 - 49 0 0 -
30DEC26 37.00 P 0.00 0.00 0.00 0.06 -0.04 45 0 4,688 0
30DEC26 38.00 P 0.00 0.00 0.00 0.08 -0.05 45 0 45 0
30DEC26 39.00 P 0.00 0.00 0.00 0.11 -0.05 45 0 113 0
30DEC26 40.00 P 0.00 0.00 0.00 0.13 -0.07 45 0 40 0
30DEC26 41.00 P 0.00 0.00 0.00 0.17 -0.08 45 0 6 0
30DEC26 42.00 P 0.00 0.00 0.00 0.20 -0.11 45 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 0.25 -0.11 45 0 37 0
30DEC26 44.00 P 0.00 0.00 0.00 0.30 -0.15 45 0 131 0
30DEC26 45.00 P 0.00 0.00 0.00 0.36 -0.17 45 0 15,328 0
30DEC26 46.00 P 0.00 0.00 0.00 0.44 -0.18 45 0 311 0
30DEC26 47.00 P 0.00 0.00 0.00 0.52 -0.22 45 0 346 0
30DEC26 48.00 P 0.00 0.00 0.00 0.60 -0.26 45 0 277 0
30DEC26 49.00 P 0.00 0.00 0.00 0.72 -0.27 45 0 540 0
30DEC26 50.00 P 1.35 1.35 1.35 0.83 -0.32 45 1 751 +1
30DEC26 52.50 P 0.00 0.00 0.00 1.18 -0.41 45 0 771 0
30DEC26 55.00 P 2.03 2.03 2.03 1.61 -0.53 45 2 1,413 +1
30DEC26 57.50 P 0.00 0.00 0.00 2.16 -0.66 45 0 1,111 0
30DEC26 60.00 P 3.18 3.18 3.10 2.82 -0.77 45 25 3,618 -21
30DEC26 62.50 P 3.86 3.86 3.86 3.57 -0.89 45 17 5,586 -17
30DEC26 65.00 P 4.77 4.77 4.77 4.45 -0.94 45 14 5,512 -14
30DEC26 67.50 P 0.00 0.00 0.00 5.38 -1.08 45 0 2,386 0
30DEC26 70.00 P 6.86 6.95 6.49 6.49 -1.17 45 26 23,474 -6
30DEC26 72.50 P 7.98 7.98 7.98 7.61 -1.40 45 29 2,350 +29
30DEC26 75.00 P 9.90 9.90 9.88 8.84 -1.64 44 20 3,195 +20
30DEC26 77.50 P 10.50 10.50 10.50 10.26 -1.88 44 2 4,185 0
30DEC26 80.00 P 0.00 0.00 0.00 11.97 -1.77 45 0 11,345 0
30DEC26 82.50 P 0.00 0.00 0.00 13.63 -2.00 46 0 4,456 0
30DEC26 85.00 P 16.75 16.75 16.55 15.38 -2.01 46 20 11,503 0
30DEC26 87.50 P 0.00 0.00 0.00 17.11 -2.33 46 0 1,257 0
30DEC26 90.00 P 0.00 0.00 0.00 19.01 -2.19 46 0 11,417 0
30DEC26 92.50 P 0.00 0.00 0.00 21.08 -2.00 47 0 2,051 0
30DEC26 95.00 P 0.00 0.00 0.00 23.10 -2.12 47 0 2,897 0
30DEC26 97.50 P 0.00 0.00 0.00 25.20 -2.07 47 0 2,229 0
30DEC26 100.00 P 28.01 28.01 28.01 27.69 -1.79 50 50 4,702 0
30DEC26 102.50 P 0.00 0.00 0.00 29.90 -1.86 50 0 309 0
30DEC26 105.00 P 0.00 0.00 0.00 31.83 -2.18 49 0 1,013 0
30DEC26 107.50 P 0.00 0.00 0.00 34.11 -2.18 49 0 141 0
30DEC26 110.00 P 0.00 0.00 0.00 36.75 -2.01 53 0 1,582 0
30DEC26 112.50 P 0.00 0.00 0.00 38.73 -2.36 50 0 256 0
30DEC26 115.00 P 0.00 0.00 0.00 40.89 -2.87 49 0 27 0
30DEC26 117.50 P 0.00 0.00 0.00 43.24 -2.82 49 0 31 0
30DEC26 120.00 P 0.00 0.00 0.00 45.73 -2.93 51 0 243 0
30DEC26 122.50 P 0.00 0.00 0.00 48.04 -3.07 51 0 8 0
30DEC26 125.00 P 0.00 0.00 0.00 50.50 -2.95 52 0 1,331 0
30DEC26 127.50 P 0.00 0.00 0.00 52.95 -2.96 52 0 66 0
30DEC26 130.00 P 0.00 0.00 0.00 55.45 -3.00 54 0 61 0
30DEC26 132.50 P 0.00 0.00 0.00 57.97 -3.05 56 0 3 0
30DEC26 135.00 P 0.00 0.00 0.00 60.46 -3.06 57 0 30 0
30DEC26 137.50 P 0.00 0.00 0.00 62.94 -3.00 58 0 5 0
30DEC26 140.00 P 0.00 0.00 0.00 65.47 -3.05 60 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 68.00 -2.93 61 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 70.50 -2.95 63 0 30 0
30DEC26 147.50 P 0.00 0.00 0.00 73.00 -3.03 64 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 75.52 -2.88 66 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 78.04 -2.90 67 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 80.56 -2.88 69 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 83.06 -2.88 70 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 85.50 -2.93 70 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.23 -0.08 45 0 22,281 0
30MAR27 38.00 P 0.00 0.00 0.00 0.28 -0.09 45 0 96 0
30MAR27 39.00 P 0.00 0.00 0.00 0.34 -0.11 45 0 120 0
30MAR27 40.00 P 0.00 0.00 0.00 0.40 -0.13 45 0 63 0
30MAR27 41.00 P 0.00 0.00 0.00 0.47 -0.15 45 0 30 0
30MAR27 42.00 P 0.00 0.00 0.00 0.56 -0.16 45 0 235 0
30MAR27 43.00 P 0.00 0.00 0.00 0.65 -0.19 45 0 49 0
30MAR27 44.00 P 0.00 0.00 0.00 0.75 -0.22 45 0 65 0
30MAR27 45.00 P 0.00 0.00 0.00 0.87 -0.22 45 0 190 0
30MAR27 46.00 P 0.00 0.00 0.00 0.99 -0.27 45 0 46 0
30MAR27 47.00 P 0.00 0.00 0.00 1.12 -0.31 45 0 33 0
30MAR27 48.00 P 0.00 0.00 0.00 1.28 -0.32 45 0 220 0
30MAR27 49.00 P 0.00 0.00 0.00 1.45 -0.34 45 0 292 0
30MAR27 50.00 P 0.00 0.00 0.00 1.62 -0.40 45 0 4,861 0
30MAR27 52.50 P 0.00 0.00 0.00 2.13 -0.46 45 0 585 0
30MAR27 55.00 P 0.00 0.00 0.00 2.70 -0.61 45 0 934 0
30MAR27 57.50 P 3.76 3.76 3.76 3.42 -0.68 45 13 738 0
30MAR27 60.00 P 0.00 0.00 0.00 4.20 -0.76 45 0 5,743 0
30MAR27 62.50 P 0.00 0.00 0.00 5.04 -0.82 45 0 2,583 0
30MAR27 65.00 P 6.50 6.50 6.00 5.93 -0.94 45 3 6,197 0
30MAR27 67.50 P 0.00 0.00 0.00 6.92 -1.06 44 0 1,333 0
30MAR27 70.00 P 0.00 0.00 0.00 8.02 -1.19 44 0 12,838 0
30MAR27 72.50 P 9.60 9.60 9.60 9.23 -1.35 44 95 801 0
30MAR27 75.00 P 10.58 10.58 10.58 10.55 -1.46 44 1 3,442 +1
30MAR27 77.50 P 0.00 0.00 0.00 11.91 -1.66 44 0 1,385 0
30MAR27 80.00 P 14.05 14.05 14.05 13.50 -1.71 44 1 3,593 0
30MAR27 82.50 P 0.00 0.00 0.00 15.10 -1.88 44 0 505 0
30MAR27 85.00 P 0.00 0.00 0.00 16.92 -1.54 45 0 11,235 0
30MAR27 87.50 P 0.00 0.00 0.00 18.70 -1.63 45 0 1,579 0
30MAR27 90.00 P 0.00 0.00 0.00 20.54 -1.82 45 0 1,726 0
30MAR27 92.50 P 23.01 23.01 23.01 22.50 -2.10 45 74 79 0
30MAR27 95.00 P 0.00 0.00 0.00 24.42 -1.78 46 0 139 0
30MAR27 97.50 P 0.00 0.00 0.00 26.39 -1.93 45 0 89 0
30MAR27 100.00 P 0.00 0.00 0.00 28.43 -1.95 46 0 366 0
30MAR27 102.50 P 0.00 0.00 0.00 30.59 -2.14 46 0 33 0
30MAR27 105.00 P 0.00 0.00 0.00 32.73 -2.19 46 0 122 0
30MAR27 107.50 P 0.00 0.00 0.00 34.91 -2.15 47 0 30 0
30MAR27 110.00 P 0.00 0.00 0.00 37.12 -2.13 47 0 96 0
30MAR27 112.50 P 0.00 0.00 0.00 39.30 -2.30 47 0 497 0
30MAR27 115.00 P 0.00 0.00 0.00 41.67 -2.25 48 0 1,639 0
30MAR27 117.50 P 0.00 0.00 0.00 44.02 -2.24 48 0 72 0
30MAR27 120.00 P 0.00 0.00 0.00 46.22 -2.61 48 0 69 0
30MAR27 122.50 P 49.62 49.62 49.36 48.57 -2.65 48 2 9 +2
30MAR27 125.00 P 52.33 52.33 51.00 50.93 -2.62 49 6 199 +4
29JUN27 47.00 P 2.28 2.28 2.28 1.76 -0.42 45 2 225 +2
29JUN27 48.00 P 0.00 0.00 0.00 1.94 -0.47 45 0 103 0
29JUN27 49.00 P 0.00 0.00 0.00 2.17 -0.47 45 0 49 0
29JUN27 50.00 P 2.87 2.87 2.87 2.40 -0.48 45 10 711 0
29JUN27 52.50 P 0.00 0.00 0.00 2.98 -0.64 45 0 1,139 0
29JUN27 55.00 P 0.00 0.00 0.00 3.72 -0.68 45 0 814 0
29JUN27 57.50 P 0.00 0.00 0.00 4.47 -0.78 45 0 733 0
29JUN27 60.00 P 5.65 5.65 5.46 5.40 -0.73 45 5 2,262 -3
29JUN27 62.50 P 0.00 0.00 0.00 6.27 -0.85 45 0 1,487 0
29JUN27 65.00 P 0.00 0.00 0.00 7.22 -0.89 44 0 3,378 0
29JUN27 67.50 P 0.00 0.00 0.00 8.24 -1.07 44 0 2,807 0
29JUN27 70.00 P 0.00 0.00 0.00 9.38 -1.17 44 0 173 0
29JUN27 72.50 P 10.99 10.99 10.99 10.60 -1.28 43 2 891 0
29JUN27 75.00 P 12.50 12.50 12.50 11.93 -1.41 44 3 1,519 +3
29JUN27 77.50 P 0.00 0.00 0.00 13.34 -1.54 43 0 909 0
29JUN27 80.00 P 15.62 15.62 15.62 14.87 -1.59 43 8 2,095 +8
29JUN27 82.50 P 0.00 0.00 0.00 16.47 -1.76 44 0 765 0
29JUN27 85.00 P 0.00 0.00 0.00 18.05 -1.70 43 0 349 0
29JUN27 87.50 P 0.00 0.00 0.00 19.87 -1.74 44 0 531 0
29JUN27 90.00 P 0.00 0.00 0.00 21.87 -1.60 45 0 762 0
29JUN27 92.50 P 0.00 0.00 0.00 23.69 -1.68 45 0 92 0
29JUN27 95.00 P 0.00 0.00 0.00 25.59 -1.71 45 0 26 0
29JUN27 97.50 P 0.00 0.00 0.00 27.59 -1.72 45 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 30.25 -2.48 48 0 248 0
29JUN27 102.50 P 0.00 0.00 0.00 31.42 -2.24 44 0 32 0
29JUN27 105.00 P 0.00 0.00 0.00 34.42 -1.20 48 0 58 0
29JUN27 107.50 P 0.00 0.00 0.00 35.74 -2.00 45 0 51 0
TOTAL PUT 9,133 495,653 +1,056
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$ 10.40
30JUL26 7.50 C 0.00 0.00 0.00 2.95 +0.13 77 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.67 +0.10 51 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 2.42 +0.10 45 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 2.21 +0.16 61 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.92 +0.09 35 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.68 +0.10 37 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 1.44 +0.09 36 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 1.21 +0.08 35 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.99 +0.07 35 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 0.79 +0.06 35 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 0.61 +0.06 34 0 152 0
30JUL26 10.50 C 0.41 0.41 0.41 0.34 +0.04 35 10 242 0
30JUL26 11.00 C 0.00 0.00 0.00 0.16 +0.01 34 0 789 0
30JUL26 11.50 C 0.12 0.12 0.12 0.07 0.00 35 32 193 +32
30JUL26 12.00 C 0.07 0.07 0.07 0.03 0.00 36 32 233 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 36 0 105 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 42 0 51 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 48 0 8 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 7 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.95 +0.12 53 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.68 +0.10 34 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 2.49 +0.17 54 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 2.24 +0.17 49 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 2.00 +0.14 46 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.72 +0.08 35 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.50 +0.08 36 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 1.29 +0.07 36 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 1.09 +0.06 35 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 0.92 +0.08 36 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 0.76 +0.07 36 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 0.49 +0.04 36 0 2 0
28AUG26 11.00 C 0.00 0.00 0.00 0.31 +0.03 36 0 56 0
28AUG26 11.50 C 0.00 0.00 0.00 0.18 +0.01 36 0 250 0
28AUG26 12.00 C 0.15 0.15 0.15 0.10 0.00 36 32 109 +32
28AUG26 12.50 C 0.00 0.00 0.00 0.06 +0.01 37 0 30 0
28AUG26 13.00 C 0.00 0.00 0.00 0.03 0.00 37 0 35 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 0.00 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 46 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 52 0 4 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.95 +0.12 47 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.68 +0.10 32 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 2.51 +0.19 51 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 2.26 +0.15 46 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 2.02 +0.14 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.79 +0.13 41 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.53 +0.08 35 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 1.32 +0.07 34 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 1.14 +0.06 34 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.97 +0.08 34 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.83 +0.08 35 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.57 +0.05 34 0 336 0
29SEP26 11.00 C 0.00 0.00 0.00 0.40 +0.05 35 0 404 0
29SEP26 11.50 C 0.00 0.00 0.00 0.26 +0.02 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.17 +0.01 35 0 15 0
29SEP26 12.50 C 0.00 0.00 0.00 0.11 +0.01 35 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.07 +0.01 35 0 33 0
29SEP26 13.50 C 0.00 0.00 0.00 0.04 0.00 35 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 0.03 0.00 36 0 435 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 33 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 38 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 58 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.95 +0.11 43 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.76 +0.17 49 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.52 +0.17 46 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 2.28 +0.15 43 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 2.04 +0.15 40 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.79 +0.09 36 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.56 +0.10 34 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.37 +0.10 34 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.20 +0.07 34 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 1.04 +0.06 34 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.90 +0.06 34 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.66 +0.06 34 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.49 +0.05 35 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.35 +0.03 34 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.24 +0.02 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.17 +0.02 34 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.08 +0.01 35 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 0.05 0.00 34 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 0.04 +0.01 36 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.02 - 34 0 0 -
30DEC26 7.50 C 0.00 0.00 0.00 3.01 +0.17 44 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.78 +0.16 43 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.55 +0.14 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.32 +0.13 39 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 2.11 +0.12 38 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.90 +0.13 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.67 +0.08 34 0 8 0
30DEC26 9.25 C 0.00 0.00 0.00 1.50 +0.08 34 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.34 +0.07 33 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 1.24 +0.08 35 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.07 +0.04 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.85 +0.04 34 0 50 0
30DEC26 11.00 C 0.00 0.00 0.00 0.68 +0.05 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 0.53 +0.03 34 0 34 0
30DEC26 12.00 C 0.00 0.00 0.00 0.40 +0.01 34 0 12 0
30DEC26 12.50 C 0.00 0.00 0.00 0.31 +0.01 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 0.23 +0.01 34 0 22 0
30DEC26 13.50 C 0.00 0.00 0.00 0.17 0.00 34 0 270 0
30DEC26 14.00 C 0.00 0.00 0.00 0.13 +0.01 34 0 151 0
30DEC26 14.50 C 0.00 0.00 0.00 0.09 0.00 34 0 155 0
30DEC26 15.00 C 0.00 0.00 0.00 0.07 0.00 34 0 75 0
30DEC26 15.50 C 0.00 0.00 0.00 0.05 0.00 34 0 15 0
30DEC26 16.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.02 0.00 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 39 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 3.07 +0.17 40 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.85 +0.12 39 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.64 +0.11 38 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.45 +0.13 37 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.26 +0.13 36 0 20 0
30MAR27 8.75 C 0.00 0.00 0.00 2.09 +0.13 36 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.92 +0.11 36 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.77 +0.11 35 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.62 +0.10 35 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.49 +0.12 35 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.36 +0.11 35 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.10 +0.07 34 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.91 +0.04 34 0 26 0
30MAR27 11.50 C 0.00 0.00 0.00 0.77 +0.06 34 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.63 +0.05 34 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.51 +0.05 34 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.41 +0.03 34 0 100 0
30MAR27 13.50 C 0.00 0.00 0.00 0.33 +0.03 34 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.27 +0.03 34 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 0.21 +0.02 34 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.17 +0.02 34 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.14 +0.02 34 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.11 +0.01 34 0 8 0
30MAR27 16.50 C 0.00 0.00 0.00 0.09 +0.01 34 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 +0.01 34 0 25 0
29JUN27 7.50 C 0.00 0.00 0.00 3.09 +0.08 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.90 +0.07 34 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.73 +0.08 35 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 2.55 +0.07 34 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.39 +0.07 34 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.23 +0.09 34 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.11 +0.14 35 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.97 +0.14 35 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.81 +0.11 34 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.68 +0.10 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.56 +0.10 34 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.31 +0.05 33 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.12 +0.04 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.96 +0.04 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.82 +0.03 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.69 +0.02 34 0 20 0
29JUN27 13.00 C 0.00 0.00 0.00 0.59 +0.02 34 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.52 +0.04 35 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.44 +0.03 35 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.38 +0.03 35 0 15 0
29JUN27 15.00 C 0.00 0.00 0.00 0.32 +0.02 35 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 0.27 +0.01 35 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.22 +0.01 34 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.18 0.00 34 0 0 0
TOTAL CALL 106 5,514 +64
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.01 0.00 51 0 15 0
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 0.04 -0.02 35 0 57 0
30JUL26 9.50 P 0.00 0.00 0.00 0.07 -0.03 35 0 43 0
30JUL26 9.75 P 0.00 0.00 0.00 0.12 -0.04 34 0 110 0
30JUL26 10.00 P 0.00 0.00 0.00 0.19 -0.06 34 0 380 0
30JUL26 10.50 P 0.40 0.41 0.40 0.41 -0.09 34 25 110 -25
30JUL26 11.00 P 0.00 0.00 0.00 0.74 -0.09 34 0 120 0
30JUL26 11.50 P 0.00 0.00 0.00 1.15 -0.10 34 0 290 0
30JUL26 12.00 P 0.00 0.00 0.00 1.61 -0.10 34 0 163 0
30JUL26 12.50 P 0.00 0.00 0.00 2.10 -0.15 0 0 81 0
30JUL26 13.00 P 0.00 0.00 0.00 2.60 -0.14 0 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 3.10 -0.16 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 3.60 -0.14 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.10 -0.10 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 4.60 -0.10 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.10 -0.10 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 5.60 -0.10 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.10 -0.10 0 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.01 -0.01 35 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 3 0
28AUG26 8.50 P 0.00 0.00 0.00 0.06 -0.02 36 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.10 -0.02 37 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 0.14 -0.03 36 0 10 0
28AUG26 9.25 P 0.00 0.00 0.00 0.20 -0.04 36 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 0.27 -0.05 35 0 56 0
28AUG26 9.75 P 0.00 0.00 0.00 0.37 -0.06 36 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 0.47 -0.09 35 0 42 0
28AUG26 10.50 P 0.00 0.00 0.00 0.76 -0.10 35 0 50 0
28AUG26 11.00 P 0.00 0.00 0.00 1.10 -0.09 35 0 45 0
28AUG26 11.50 P 0.00 0.00 0.00 1.50 -0.09 36 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 1.93 -0.16 35 0 15 0
28AUG26 12.50 P 0.00 0.00 0.00 2.39 -0.17 35 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 2.88 -0.16 38 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.36 -0.17 36 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 3.84 -0.18 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 4.33 -0.18 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 4.82 -0.18 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 5.32 -0.17 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 5.81 -0.18 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.34 -0.09 45 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.05 -0.02 34 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.12 -0.02 35 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 0.16 -0.03 34 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 0.22 -0.04 34 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.29 -0.04 34 0 4 0
29SEP26 9.50 P 0.00 0.00 0.00 0.37 -0.06 34 0 30 0
29SEP26 9.75 P 0.00 0.00 0.00 0.47 -0.06 34 0 28 0
29SEP26 10.00 P 0.00 0.00 0.00 0.58 -0.09 34 0 17 0
29SEP26 10.50 P 0.00 0.00 0.00 0.87 -0.09 34 0 63 0
29SEP26 11.00 P 0.00 0.00 0.00 1.21 -0.09 35 0 45 0
29SEP26 11.50 P 0.00 0.00 0.00 1.58 -0.08 34 0 41 0
29SEP26 12.00 P 0.00 0.00 0.00 1.98 -0.17 33 0 132 0
29SEP26 12.50 P 0.00 0.00 0.00 2.43 -0.17 33 0 12 0
29SEP26 13.00 P 0.00 0.00 0.00 2.89 -0.15 33 0 114 0
29SEP26 13.50 P 0.00 0.00 0.00 3.36 -0.17 30 0 25 0
29SEP26 14.00 P 0.00 0.00 0.00 3.84 -0.18 0 0 120 0
29SEP26 14.50 P 0.00 0.00 0.00 4.33 -0.18 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 4.82 -0.18 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 5.32 -0.17 0 0 10 0
29SEP26 16.00 P 0.00 0.00 0.00 5.81 -0.18 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 6.34 -0.09 38 0 40 0
29SEP26 17.00 P 0.00 0.00 0.00 6.84 -0.09 43 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.33 -0.10 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 7.83 -0.10 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 8.33 -0.10 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 8.83 -0.09 44 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.33 -0.09 51 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 9.83 -0.09 55 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 10.82 -0.10 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 11.82 -0.09 57 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 12.81 -0.10 0 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.06 -0.01 34 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.09 -0.01 34 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.12 -0.02 34 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.16 -0.03 33 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.22 -0.03 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.28 -0.04 34 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.36 -0.05 33 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.45 -0.05 33 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.55 -0.06 33 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.66 -0.08 33 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.96 -0.05 34 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.26 -0.12 33 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 1.63 -0.14 33 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.04 -0.14 33 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.47 -0.13 33 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.92 -0.14 33 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.38 -0.16 31 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.85 -0.17 26 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 4.33 -0.18 0 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.82 - 0 0 0 -
30DEC26 7.50 P 0.00 0.00 0.00 0.09 -0.02 34 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.13 -0.02 34 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.17 -0.02 34 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.21 -0.03 33 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 -0.03 34 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.34 -0.03 34 0 55 0
30DEC26 9.00 P 0.00 0.00 0.00 0.41 -0.05 33 0 47 0
30DEC26 9.25 P 0.00 0.00 0.00 0.50 -0.05 33 0 33 0
30DEC26 9.50 P 0.00 0.00 0.00 0.60 -0.05 33 0 33 0
30DEC26 9.75 P 0.00 0.00 0.00 0.71 -0.05 33 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.83 -0.06 33 0 23 0
30DEC26 10.50 P 0.00 0.00 0.00 1.08 -0.10 32 0 50 0
30DEC26 11.00 P 0.00 0.00 0.00 1.40 -0.11 33 0 40 0
30DEC26 11.50 P 0.00 0.00 0.00 1.76 -0.13 33 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 2.14 -0.14 33 0 220 0
30DEC26 12.50 P 0.00 0.00 0.00 2.55 -0.15 33 0 85 0
30DEC26 13.00 P 0.00 0.00 0.00 2.98 -0.16 32 0 55 0
30DEC26 13.50 P 0.00 0.00 0.00 3.42 -0.14 31 0 12 0
30DEC26 14.00 P 0.00 0.00 0.00 3.88 -0.16 30 0 50 0
30DEC26 14.50 P 0.00 0.00 0.00 4.35 -0.16 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 4.83 -0.17 0 0 50 0
30DEC26 15.50 P 0.00 0.00 0.00 5.32 -0.17 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 5.81 -0.18 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.34 -0.14 32 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 6.84 -0.11 35 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.33 -0.10 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 7.83 -0.10 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.33 -0.10 33 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 8.83 -0.09 39 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.33 -0.09 42 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 9.83 -0.09 45 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 10.82 -0.10 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 11.82 -0.09 48 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 12.81 -0.10 0 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.18 0.00 34 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.22 -0.01 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.27 -0.02 33 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.34 -0.02 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.40 -0.03 33 0 35 0
30MAR27 8.75 P 0.00 0.00 0.00 0.48 -0.03 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.56 -0.05 33 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.66 -0.04 33 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.76 -0.05 33 0 12 0
30MAR27 9.75 P 0.00 0.00 0.00 0.87 -0.06 33 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.99 -0.07 33 0 11 0
30MAR27 10.50 P 0.00 0.00 0.00 1.26 -0.08 33 0 150 0
30MAR27 11.00 P 0.00 0.00 0.00 1.56 -0.11 32 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 1.90 -0.13 32 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.28 -0.13 33 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 2.66 -0.15 32 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.08 -0.14 32 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 3.50 -0.17 32 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.94 -0.18 31 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.40 -0.14 31 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.85 -0.17 26 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.33 -0.19 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.87 -0.12 34 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.36 -0.12 34 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 6.85 -0.10 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.28 -0.02 35 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.34 -0.03 35 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.41 -0.03 35 0 15 0
29JUN27 8.25 P 0.00 0.00 0.00 0.48 -0.03 35 0 12 0
29JUN27 8.50 P 0.00 0.00 0.00 0.57 -0.03 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 0.66 -0.03 35 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 0.76 -0.04 35 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 0.87 -0.04 35 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.98 -0.05 35 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.11 -0.04 35 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 1.24 -0.04 35 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.52 -0.06 35 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 1.84 -0.06 36 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.15 -0.09 35 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.51 -0.10 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.89 -0.11 36 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.24 -0.17 34 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 3.69 -0.04 36 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.08 -0.08 35 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.52 -0.09 34 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.97 -0.09 34 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.43 -0.10 34 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.91 -0.09 35 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 6.38 -0.10 34 0 0 0
TOTAL PUT 25 3,368 -25
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$ 23.28
10JUL26 16.00 C 0.00 0.00 0.00 7.29 +0.28 140 0 0 0
10JUL26 16.50 C 0.00 0.00 0.00 6.78 +0.26 0 0 0 0
10JUL26 17.00 C 0.00 0.00 0.00 6.29 +0.28 118 0 0 0
10JUL26 17.50 C 0.00 0.00 0.00 5.79 +0.27 108 0 0 0
10JUL26 18.00 C 0.00 0.00 0.00 5.29 +0.30 98 0 0 0
10JUL26 18.50 C 0.00 0.00 0.00 4.79 +0.29 88 0 0 0
10JUL26 19.00 C 0.00 0.00 0.00 4.29 +0.27 78 0 1 0
10JUL26 19.50 C 0.00 0.00 0.00 3.79 +0.31 69 0 0 0
10JUL26 20.00 C 0.00 0.00 0.00 3.29 +0.30 60 0 0 0
10JUL26 21.00 C 2.55 2.55 2.55 2.32 +0.27 61 20 79 -16
10JUL26 22.00 C 1.61 1.76 1.40 1.40 +0.21 55 58 318 -25
10JUL26 23.00 C 0.53 1.00 0.40 0.67 +0.12 53 815 1,683 +288
10JUL26 24.00 C 0.25 0.42 0.15 0.27 +0.04 56 1,529 2,967 -3
10JUL26 25.00 C 0.06 0.14 0.06 0.09 +0.01 58 232 520 +20
10JUL26 26.00 C 0.03 0.05 0.03 0.04 +0.01 66 131 265 +78
10JUL26 27.00 C 0.02 0.03 0.02 0.01 0.00 66 1,206 1,212 +1,196
10JUL26 28.00 C 0.01 0.01 0.01 0.01 0.00 79 9 9 +9
10JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 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 0.00 115 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
17JUL26 17.00 C 0.00 0.00 0.00 6.30 - 72 0 0 -
17JUL26 17.50 C 0.00 0.00 0.00 5.80 - 65 0 0 -
17JUL26 18.00 C 0.00 0.00 0.00 5.30 - 58 0 0 -
17JUL26 18.50 C 0.00 0.00 0.00 4.80 - 52 0 0 -
17JUL26 19.00 C 0.00 0.00 0.00 4.31 - 55 0 0 -
17JUL26 19.50 C 0.00 0.00 0.00 3.82 - 54 0 0 -
17JUL26 20.00 C 0.00 0.00 0.00 3.33 - 50 0 0 -
17JUL26 21.00 C 0.00 0.00 0.00 2.41 - 50 0 0 -
17JUL26 22.00 C 1.29 1.29 1.29 1.53 - 44 30 30 -
17JUL26 23.00 C 0.93 0.94 0.87 0.90 - 46 33 31 -
17JUL26 24.00 C 0.40 0.66 0.40 0.48 - 47 60 44 -
17JUL26 25.00 C 0.16 0.35 0.16 0.24 - 49 42 40 -
17JUL26 26.00 C 0.12 0.17 0.12 0.12 - 51 23 23 -
17JUL26 27.00 C 0.00 0.00 0.00 0.05 - 52 0 0 -
17JUL26 28.00 C 0.00 0.00 0.00 0.03 - 56 0 0 -
17JUL26 29.00 C 0.00 0.00 0.00 0.01 - 55 0 0 -
17JUL26 30.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
17JUL26 31.00 C 0.00 0.00 0.00 0.01 - 69 0 0 -
17JUL26 32.00 C 0.00 0.00 0.00 0.01 - 76 0 0 -
30JUL26 15.00 C 0.00 0.00 0.00 8.31 +0.29 55 0 1 0
30JUL26 15.50 C 0.00 0.00 0.00 7.81 +0.27 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 7.32 +0.29 61 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 6.82 +0.28 56 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 6.32 +0.29 51 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 5.83 +0.29 52 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 5.30 +0.22 0 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 4.81 +0.22 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 4.38 +0.31 50 0 1 0
30JUL26 19.50 C 0.00 0.00 0.00 3.92 +0.31 50 0 2 0
30JUL26 20.00 C 3.57 3.57 3.57 3.57 +0.40 58 18 287 -13
30JUL26 21.00 C 2.40 2.40 2.40 2.52 +0.20 41 2 558 +2
30JUL26 22.00 C 1.75 1.96 1.75 1.82 +0.18 44 24 2,549 -7
30JUL26 23.00 C 1.05 1.43 0.95 1.18 +0.13 42 661 1,676 +213
30JUL26 24.00 C 0.54 0.98 0.54 0.73 +0.08 42 773 4,274 +180
30JUL26 25.00 C 0.40 0.59 0.30 0.44 +0.05 43 959 6,103 +373
30JUL26 26.00 C 0.19 0.36 0.19 0.25 +0.01 44 1,124 4,142 +401
30JUL26 27.00 C 0.16 0.20 0.15 0.14 +0.01 44 41 4,301 +31
30JUL26 28.00 C 0.07 0.10 0.07 0.08 0.00 46 253 2,165 +147
30JUL26 29.00 C 0.08 0.08 0.04 0.05 +0.01 48 14 1,985 +2
30JUL26 30.00 C 0.04 0.04 0.04 0.03 0.00 49 15 6,844 +10
30JUL26 31.00 C 0.03 0.03 0.03 0.02 0.00 51 10 4,029 +10
30JUL26 32.00 C 0.02 0.02 0.02 0.01 0.00 51 80 5,265 +80
30JUL26 33.00 C 0.01 0.01 0.01 0.01 0.00 55 10 2,040 +10
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 2,275 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 63 0 1,461 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,793 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 71 0 3,762 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 74 0 1,999 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 78 0 2,951 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 81 0 4,905 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 84 0 580 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 87 0 208 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 90 0 1,380 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 93 0 440 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 0.00 96 0 239 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 99 0 161 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 102 0 248 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 104 0 345 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 0.00 107 0 152 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 109 0 673 0
28AUG26 15.00 C 0.00 0.00 0.00 8.35 +0.23 45 0 1 0
28AUG26 15.50 C 0.00 0.00 0.00 7.83 +0.20 0 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 7.41 +0.26 55 0 15 0
28AUG26 16.50 C 0.00 0.00 0.00 6.91 +0.24 51 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 6.44 +0.25 51 0 2 0
28AUG26 17.50 C 0.00 0.00 0.00 5.94 +0.22 47 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 5.50 +0.23 49 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.01 +0.17 45 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 4.57 +0.22 45 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.13 +0.26 44 0 1 0
28AUG26 20.00 C 3.75 3.75 3.75 3.76 +0.25 46 1 357 -1
28AUG26 21.00 C 0.00 0.00 0.00 2.95 +0.17 43 0 839 0
28AUG26 22.00 C 2.40 2.40 2.25 2.28 +0.18 43 56 1,256 -56
28AUG26 23.00 C 1.48 1.94 1.48 1.70 +0.15 42 102 1,503 +24
28AUG26 24.00 C 1.12 1.41 1.12 1.24 +0.08 42 133 1,669 -6
28AUG26 25.00 C 0.81 0.96 0.81 0.90 +0.07 43 64 2,095 -29
28AUG26 26.00 C 0.58 0.73 0.58 0.64 +0.05 43 84 1,555 +17
28AUG26 27.00 C 0.37 0.55 0.37 0.45 +0.03 43 97 1,715 +54
28AUG26 28.00 C 0.25 0.37 0.25 0.31 +0.02 44 117 6,875 +64
28AUG26 29.00 C 0.17 0.28 0.17 0.22 +0.02 44 442 1,421 +191
28AUG26 30.00 C 0.18 0.18 0.15 0.15 +0.01 45 12 6,051 +12
28AUG26 31.00 C 0.10 0.12 0.10 0.10 0.00 45 116 1,669 +111
28AUG26 32.00 C 0.00 0.00 0.00 0.07 0.00 46 0 2,597 0
28AUG26 33.00 C 0.00 0.00 0.00 0.05 0.00 46 0 1,611 0
28AUG26 34.00 C 0.05 0.06 0.05 0.03 0.00 46 86 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 61 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 68 0 165 0
28AUG26 48.00 C 0.00 0.00 0.00 0.01 0.00 70 0 167 0
28AUG26 49.00 C 0.00 0.00 0.00 0.01 0.00 72 0 345 0
28AUG26 50.00 C 0.00 0.00 0.00 0.01 0.00 73 0 259 0
29SEP26 15.00 C 0.00 0.00 0.00 8.40 +0.21 41 0 17,001 0
29SEP26 15.50 C 0.00 0.00 0.00 7.94 +0.14 46 0 3,400 0
29SEP26 16.00 C 0.00 0.00 0.00 7.46 +0.22 45 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 6.99 +0.23 45 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 6.53 +0.22 45 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.07 +0.21 44 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 5.65 +0.24 45 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 5.20 +0.22 44 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 4.77 +0.22 43 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 4.39 +0.13 43 0 2 0
29SEP26 20.00 C 0.00 0.00 0.00 4.02 +0.14 44 0 5,107 0
29SEP26 21.00 C 0.00 0.00 0.00 3.29 +0.19 43 0 381 0
29SEP26 22.00 C 0.00 0.00 0.00 2.61 +0.08 41 0 725 0
29SEP26 23.00 C 1.85 2.20 1.85 2.05 +0.11 41 48 1,485 -9
29SEP26 24.00 C 1.78 1.78 1.63 1.63 +0.09 41 92 9,238 +31
29SEP26 25.00 C 1.12 1.36 1.12 1.27 +0.07 42 23 13,963 -17
29SEP26 26.00 C 1.06 1.06 1.05 0.97 +0.04 42 35 2,280 -8
29SEP26 27.00 C 0.77 0.77 0.77 0.75 +0.04 42 30 7,343 -27
29SEP26 28.00 C 0.60 0.60 0.60 0.57 +0.03 42 45 10,033 0
29SEP26 29.00 C 0.38 0.47 0.38 0.44 +0.04 43 138 3,677 0
29SEP26 30.00 C 0.35 0.37 0.33 0.33 +0.03 43 56 2,911 +45
29SEP26 31.00 C 0.00 0.00 0.00 0.24 +0.02 43 0 2,157 0
29SEP26 32.00 C 0.00 0.00 0.00 0.18 +0.02 43 0 1,386 0
29SEP26 33.00 C 0.00 0.00 0.00 0.13 +0.01 43 0 4,651 0
29SEP26 34.00 C 0.00 0.00 0.00 0.10 +0.01 44 0 1,922 0
29SEP26 35.00 C 0.10 0.12 0.10 0.08 +0.01 45 60 4,962 +20
29SEP26 36.00 C 0.00 0.00 0.00 0.06 +0.01 45 0 15,464 0
29SEP26 37.00 C 0.00 0.00 0.00 0.04 0.00 44 0 5,347 0
29SEP26 38.00 C 0.00 0.00 0.00 0.03 0.00 45 2,000 6,163 -2,000
29SEP26 39.00 C 0.06 0.06 0.06 0.02 0.00 44 10 15,441 -10
29SEP26 40.00 C 0.04 0.05 0.04 0.01 0.00 43 30 17,252 +10
29SEP26 41.00 C 0.04 0.04 0.04 0.01 0.00 44 5 5,631 -5
29SEP26 42.00 C 0.05 0.05 0.05 0.01 0.00 46 1 1,594 0
29SEP26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 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 0.03 0.03 0.03 0.01 0.00 58 1 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 0.00 0.00 0.00 0.01 0.00 67 0 782 0
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 75 0 2,354 0
29SEP26 67.50 C 0.00 0.00 0.00 0.01 0.00 77 0 550 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 79 0 769 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 81 0 356 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 84 0 2,203 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 86 0 536 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 87 0 638 0
29SEP26 82.50 C 0.01 0.01 0.01 0.01 0.00 89 1,000 2,856 +1,000
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 7.11 +0.12 44 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 6.66 +0.08 44 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.26 +0.17 45 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 5.83 +0.17 44 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.41 +0.14 44 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 4.99 +0.12 43 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.61 +0.15 43 0 0 0
29OCT26 20.00 C 4.58 4.58 4.35 4.25 +0.16 43 41 43 +9
29OCT26 21.00 C 0.00 0.00 0.00 3.58 +0.08 43 0 36 0
29OCT26 22.00 C 3.07 3.07 2.93 2.89 +0.07 40 60 273 +60
29OCT26 23.00 C 2.05 2.30 2.05 2.38 +0.09 41 31 122 +30
29OCT26 24.00 C 1.86 1.97 1.86 1.93 +0.08 41 120 640 0
29OCT26 25.00 C 0.00 0.00 0.00 1.56 +0.08 41 0 75 0
29OCT26 26.00 C 1.11 1.38 1.11 1.26 +0.07 41 67 267 +30
29OCT26 27.00 C 1.01 1.01 1.01 1.01 +0.06 42 8 669 +8
29OCT26 28.00 C 0.86 0.86 0.86 0.80 +0.05 42 2 858 +2
29OCT26 29.00 C 0.00 0.00 0.00 0.63 +0.05 42 0 132 0
29OCT26 30.00 C 0.00 0.00 0.00 0.49 +0.04 42 0 157 0
29OCT26 31.00 C 0.46 0.46 0.46 0.38 +0.03 42 2 20 +2
29OCT26 32.00 C 0.35 0.36 0.35 0.29 +0.02 42 32 36 +32
30DEC26 15.00 C 0.00 0.00 0.00 8.82 +0.20 51 0 7,106 0
30DEC26 15.50 C 0.00 0.00 0.00 8.35 +0.15 49 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 7.91 +0.16 48 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 7.47 +0.17 47 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 7.05 +0.16 46 0 145 0
30DEC26 17.50 C 0.00 0.00 0.00 6.64 +0.14 46 0 12 0
30DEC26 18.00 C 0.00 0.00 0.00 6.24 +0.14 45 0 39 0
30DEC26 18.50 C 0.00 0.00 0.00 5.85 +0.13 45 0 30 0
30DEC26 19.00 C 0.00 0.00 0.00 5.47 +0.12 44 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 5.12 +0.13 44 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 4.77 +0.33 43 0 287 0
30DEC26 21.00 C 4.10 4.10 4.10 4.06 +0.06 42 9 66 +9
30DEC26 22.00 C 3.32 3.60 3.32 3.48 +0.16 41 12 945 -12
30DEC26 23.00 C 3.00 3.13 3.00 2.96 +0.08 41 130 981 +30
30DEC26 24.00 C 0.00 0.00 0.00 2.51 +0.09 41 0 3,390 0
30DEC26 25.00 C 2.19 2.19 2.19 2.13 +0.06 41 2 3,763 0
30DEC26 26.00 C 2.01 2.01 2.01 1.80 +0.06 41 2 1,004 0
30DEC26 27.00 C 0.00 0.00 0.00 1.52 +0.07 41 0 1,704 0
30DEC26 28.00 C 1.29 1.29 1.29 1.30 +0.09 42 5 3,077 0
30DEC26 29.00 C 0.00 0.00 0.00 1.08 +0.07 42 0 5,752 0
30DEC26 30.00 C 0.79 0.97 0.79 0.92 +0.09 42 31 7,091 +4
30DEC26 31.00 C 0.00 0.00 0.00 0.79 +0.10 43 0 368 0
30DEC26 32.00 C 0.59 0.59 0.59 0.66 +0.10 43 36 1,571 0
30DEC26 33.00 C 0.50 0.61 0.50 0.55 +0.09 43 66 7,257 +34
30DEC26 34.00 C 0.46 0.46 0.46 0.47 +0.09 43 3 1,004 +3
30DEC26 35.00 C 0.42 0.45 0.41 0.39 +0.08 43 23 2,342 +10
30DEC26 36.00 C 0.40 0.40 0.40 0.33 +0.08 43 10 8,133 0
30DEC26 37.00 C 0.34 0.34 0.32 0.28 +0.08 43 202 7,275 +1
30DEC26 38.00 C 0.00 0.00 0.00 0.23 +0.06 43 0 5,189 0
30DEC26 39.00 C 0.00 0.00 0.00 0.20 +0.07 44 0 9,824 0
30DEC26 40.00 C 0.24 0.24 0.23 0.17 +0.06 44 4 2,057 0
30DEC26 41.00 C 0.00 0.00 0.00 0.14 +0.05 44 0 2,555 0
30DEC26 42.00 C 0.00 0.00 0.00 0.12 +0.05 44 0 2,193 0
30DEC26 43.00 C 0.18 0.18 0.18 0.10 +0.04 44 10 896 0
30DEC26 44.00 C 0.00 0.00 0.00 0.09 +0.04 45 0 556 0
30DEC26 45.00 C 0.00 0.00 0.00 0.08 +0.04 45 0 4,456 0
30DEC26 46.00 C 0.00 0.00 0.00 0.07 +0.04 45 0 985 0
30DEC26 47.00 C 0.00 0.00 0.00 0.06 +0.04 46 0 406 0
30DEC26 48.00 C 0.00 0.00 0.00 0.05 +0.04 46 0 302 0
30DEC26 49.00 C 0.00 0.00 0.00 0.04 +0.03 45 0 335 0
30DEC26 50.00 C 0.11 0.11 0.11 0.03 +0.02 45 133 9,424 +132
30DEC26 52.50 C 0.00 0.00 0.00 0.02 +0.01 45 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 49 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 54 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 57 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 9.18 9.18 9.18 9.15 +0.29 49 1 6,012 +1
30MAR27 15.50 C 0.00 0.00 0.00 8.71 +0.27 48 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 8.29 +0.26 47 0 9 0
30MAR27 16.50 C 0.00 0.00 0.00 7.88 +0.13 46 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 7.48 +0.13 45 0 6 0
30MAR27 17.50 C 0.00 0.00 0.00 7.09 +0.13 45 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.71 +0.10 44 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 6.35 +0.10 44 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 6.00 +0.23 43 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 5.67 +0.10 43 0 1 0
30MAR27 20.00 C 0.00 0.00 0.00 5.32 +0.05 43 0 245 0
30MAR27 21.00 C 4.84 4.91 4.70 4.71 +0.21 42 93 260 +35
30MAR27 22.00 C 4.08 4.40 4.02 4.12 +0.04 41 78 874 0
30MAR27 23.00 C 3.72 3.72 3.70 3.49 -0.06 39 61 798 +60
30MAR27 24.00 C 0.00 0.00 0.00 3.18 +0.07 41 0 445 0
30MAR27 25.00 C 2.86 2.86 2.86 2.79 +0.10 41 8 2,463 -1
30MAR27 26.00 C 2.55 2.55 2.55 2.45 +0.06 41 5 4,917 +5
30MAR27 27.00 C 2.14 2.14 2.14 2.14 +0.10 41 1,001 3,183 +319
30MAR27 28.00 C 0.00 0.00 0.00 1.91 +0.10 41 0 1,928 0
30MAR27 29.00 C 0.00 0.00 0.00 1.66 +0.09 41 0 576 0
30MAR27 30.00 C 0.00 0.00 0.00 1.44 +0.08 41 0 1,835 0
30MAR27 31.00 C 0.00 0.00 0.00 1.25 +0.07 41 0 1,154 0
30MAR27 32.00 C 0.00 0.00 0.00 1.09 +0.07 41 0 4,999 0
30MAR27 33.00 C 0.00 0.00 0.00 0.94 +0.06 41 0 6,709 0
30MAR27 34.00 C 0.00 0.00 0.00 0.82 +0.06 41 0 6,955 0
30MAR27 35.00 C 0.00 0.00 0.00 0.71 +0.05 41 0 3,957 0
30MAR27 36.00 C 0.00 0.00 0.00 0.61 +0.04 41 0 420 0
30MAR27 37.00 C 0.00 0.00 0.00 0.53 +0.04 41 0 246 0
30MAR27 38.00 C 0.00 0.00 0.00 0.46 +0.04 41 0 1,183 0
30MAR27 39.00 C 0.00 0.00 0.00 0.40 +0.04 41 0 542 0
30MAR27 40.00 C 0.48 0.48 0.48 0.34 +0.03 41 100 5,921 0
30MAR27 41.00 C 0.00 0.00 0.00 0.30 +0.03 41 0 731 0
30MAR27 42.00 C 0.41 0.41 0.41 0.26 +0.03 41 100 342 -51
30MAR27 43.00 C 0.42 0.42 0.42 0.22 +0.02 41 3 383 0
30MAR27 44.00 C 0.00 0.00 0.00 0.19 +0.02 41 0 564 0
30MAR27 45.00 C 0.33 0.35 0.33 0.17 +0.02 41 30 2,364 -10
30MAR27 46.00 C 0.00 0.00 0.00 0.14 +0.01 41 0 302 0
30MAR27 47.00 C 0.31 0.31 0.31 0.13 +0.02 42 80 255 0
30MAR27 48.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 234 0
30MAR27 49.00 C 0.00 0.00 0.00 0.10 +0.02 42 0 118 0
30MAR27 50.00 C 0.26 0.26 0.23 0.08 +0.01 41 170 2,044 +62
29JUN27 16.00 C 0.00 0.00 0.00 8.63 +0.16 46 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 8.27 +0.18 46 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.89 +0.17 45 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 7.53 +0.18 45 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 7.17 +0.16 44 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 6.80 +0.13 43 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 6.48 +0.14 43 0 12 0
29JUN27 19.50 C 0.00 0.00 0.00 6.14 +0.12 43 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 5.83 +0.11 42 0 29 0
29JUN27 21.00 C 0.00 0.00 0.00 5.24 +0.11 42 0 47 0
29JUN27 22.00 C 4.90 4.90 4.90 4.78 +0.29 42 2 480 +2
29JUN27 23.00 C 0.00 0.00 0.00 4.04 +0.02 39 0 111 0
29JUN27 24.00 C 0.00 0.00 0.00 3.77 +0.16 41 0 129 0
29JUN27 25.00 C 3.43 3.43 3.43 3.38 +0.12 41 85 575 +85
29JUN27 26.00 C 0.00 0.00 0.00 3.01 +0.11 41 0 889 0
29JUN27 27.00 C 0.00 0.00 0.00 2.71 +0.06 41 0 449 0
29JUN27 28.00 C 0.00 0.00 0.00 2.43 +0.06 41 0 595 0
29JUN27 29.00 C 0.00 0.00 0.00 2.19 +0.08 41 0 250 0
29JUN27 30.00 C 1.80 2.08 1.80 1.95 +0.04 41 20 523 +2
29JUN27 31.00 C 0.00 0.00 0.00 1.73 -0.02 41 0 222 0
29JUN27 32.00 C 0.00 0.00 0.00 1.54 -0.03 41 0 64 0
29JUN27 33.00 C 1.50 1.50 1.50 1.36 -0.07 41 30 224 +30
29JUN27 34.00 C 0.00 0.00 0.00 1.21 -0.08 41 0 135 0
29JUN27 35.00 C 1.19 1.19 1.19 1.07 -0.10 41 5 182 0
29JUN27 36.00 C 1.04 1.04 1.04 0.95 -0.11 41 10 48 0
29JUN27 37.00 C 0.91 0.91 0.91 0.84 -0.13 40 2 79 +2
29JUN27 38.00 C 0.00 0.00 0.00 0.75 -0.13 40 0 574 0
29JUN27 39.00 C 0.88 0.88 0.88 0.66 -0.14 40 2 393 0
TOTAL CALL 15,983 535,298 +3,322
10JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 153 0 0 0
10JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 142 0 25 0
10JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
10JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
10JUL26 18.00 P 0.01 0.01 0.01 0.01 0.00 109 3 3 +2
10JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 99 0 40 0
10JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 89 0 15 0
10JUL26 19.50 P 0.00 0.00 0.00 0.01 -0.01 79 0 5 0
10JUL26 20.00 P 0.01 0.02 0.01 0.01 -0.02 69 90 101 -45
10JUL26 21.00 P 0.08 0.08 0.03 0.04 -0.04 64 99 390 +2
10JUL26 22.00 P 0.18 0.26 0.10 0.13 -0.10 58 1,508 1,716 +879
10JUL26 23.00 P 0.58 0.72 0.30 0.41 -0.17 56 894 714 +259
10JUL26 24.00 P 0.93 1.00 0.80 0.98 -0.29 55 201 272 +133
10JUL26 25.00 P 0.00 0.00 0.00 1.81 -0.29 59 2 0 -2
10JUL26 26.00 P 0.00 0.00 0.00 2.75 -0.31 64 0 2 0
10JUL26 27.00 P 0.00 0.00 0.00 3.73 -0.31 70 0 10 0
10JUL26 28.00 P 0.00 0.00 0.00 4.73 -0.31 84 0 0 0
10JUL26 29.00 P 0.00 0.00 0.00 5.73 -0.31 97 0 0 0
10JUL26 30.00 P 0.00 0.00 0.00 6.76 -0.28 131 0 0 0
10JUL26 31.00 P 0.00 0.00 0.00 7.76 -0.28 144 0 0 0
10JUL26 32.00 P 0.00 0.00 0.00 8.73 -0.31 133 0 0 0
17JUL26 17.00 P 0.00 0.00 0.00 0.01 - 79 0 0 -
17JUL26 17.50 P 0.00 0.00 0.00 0.01 - 72 0 0 -
17JUL26 18.00 P 0.00 0.00 0.00 0.01 - 66 0 0 -
17JUL26 18.50 P 0.00 0.00 0.00 0.01 - 60 0 0 -
17JUL26 19.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
17JUL26 19.50 P 0.00 0.00 0.00 0.02 - 53 0 0 -
17JUL26 20.00 P 0.00 0.00 0.00 0.04 - 53 0 0 -
17JUL26 21.00 P 0.00 0.00 0.00 0.11 - 50 0 0 -
17JUL26 22.00 P 0.43 0.43 0.26 0.27 - 47 123 119 -
17JUL26 23.00 P 0.86 0.95 0.54 0.62 - 47 100 34 -
17JUL26 24.00 P 1.22 1.22 1.22 1.23 - 50 31 31 -
17JUL26 25.00 P 0.00 0.00 0.00 1.94 - 49 2 2 -
17JUL26 26.00 P 0.00 0.00 0.00 2.82 - 51 0 0 -
17JUL26 27.00 P 0.00 0.00 0.00 3.76 - 53 0 0 -
17JUL26 28.00 P 0.00 0.00 0.00 4.77 - 65 0 0 -
17JUL26 29.00 P 0.00 0.00 0.00 5.80 - 81 0 0 -
17JUL26 30.00 P 0.00 0.00 0.00 6.80 - 91 0 0 -
17JUL26 31.00 P 0.00 0.00 0.00 7.80 - 100 0 0 -
17JUL26 32.00 P 0.00 0.00 0.00 8.80 - 108 0 0 -
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 72 0 758 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 67 0 13 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 62 0 565 0
30JUL26 16.50 P 0.00 0.00 0.00 0.01 0.00 58 0 493 0
30JUL26 17.00 P 0.03 0.03 0.03 0.01 0.00 53 7 115 0
30JUL26 17.50 P 0.00 0.00 0.00 0.02 0.00 54 0 663 0
30JUL26 18.00 P 0.00 0.00 0.00 0.03 0.00 52 0 619 0
30JUL26 18.50 P 0.07 0.07 0.07 0.05 0.00 52 5 1,112 +5
30JUL26 19.00 P 0.09 0.09 0.07 0.07 -0.01 51 36 835 +1
30JUL26 19.50 P 0.10 0.11 0.10 0.10 -0.02 50 69 1,347 +10
30JUL26 20.00 P 0.19 0.19 0.12 0.14 -0.03 48 332 3,932 +107
30JUL26 21.00 P 0.34 0.40 0.21 0.27 -0.07 46 555 2,328 +217
30JUL26 22.00 P 0.70 0.70 0.40 0.50 -0.12 44 335 2,167 +66
30JUL26 23.00 P 1.18 1.18 0.73 0.87 -0.19 43 475 2,490 -18
30JUL26 24.00 P 1.33 1.48 1.20 1.43 -0.21 43 216 6,524 +60
30JUL26 25.00 P 0.00 0.00 0.00 2.14 -0.25 44 0 2,368 0
30JUL26 26.00 P 3.50 3.50 2.88 2.96 -0.29 45 3 3,423 -1
30JUL26 27.00 P 3.65 3.88 3.65 3.83 -0.30 45 8 3,035 0
30JUL26 28.00 P 4.77 4.77 4.77 4.77 -0.31 46 2 4,510 -2
30JUL26 29.00 P 0.00 0.00 0.00 5.91 -0.14 68 0 4,178 0
30JUL26 30.00 P 0.00 0.00 0.00 6.80 -0.24 63 20 3,394 0
30JUL26 31.00 P 7.55 7.72 7.55 7.80 -0.24 70 199 1,096 +115
30JUL26 32.00 P 0.00 0.00 0.00 8.80 -0.24 76 0 257 0
30JUL26 33.00 P 0.00 0.00 0.00 9.76 -0.28 74 0 141 0
30JUL26 34.00 P 0.00 0.00 0.00 10.77 -0.27 82 0 30 0
30JUL26 35.00 P 0.00 0.00 0.00 11.77 -0.27 87 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.76 -0.28 89 0 360 0
30JUL26 37.00 P 0.00 0.00 0.00 13.76 -0.28 93 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 14.77 -0.27 100 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 15.76 -0.28 102 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 16.77 -0.27 109 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 17.77 -0.27 113 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 18.76 -0.28 115 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 19.77 -0.27 121 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 20.77 -0.27 125 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 21.77 -0.27 128 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 22.76 -0.28 129 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 23.77 -0.27 135 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 24.77 -0.27 139 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 25.77 -0.27 142 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 26.76 -0.28 142 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 -0.01 49 0 215 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 -0.01 50 0 30 0
28AUG26 16.00 P 0.00 0.00 0.00 0.03 -0.01 49 0 1 0
28AUG26 16.50 P 0.07 0.07 0.07 0.04 -0.01 48 10 89 +10
28AUG26 17.00 P 0.00 0.00 0.00 0.06 -0.02 48 0 276 0
28AUG26 17.50 P 0.00 0.00 0.00 0.09 -0.02 48 0 323 0
28AUG26 18.00 P 0.15 0.15 0.15 0.12 -0.03 47 35 577 +5
28AUG26 18.50 P 0.17 0.17 0.17 0.17 -0.03 47 10 231 0
28AUG26 19.00 P 0.24 0.26 0.24 0.23 -0.04 46 90 586 0
28AUG26 19.50 P 0.30 0.31 0.28 0.30 -0.05 46 402 332 +56
28AUG26 20.00 P 0.46 0.46 0.33 0.39 -0.06 46 48 1,313 +12
28AUG26 21.00 P 0.73 0.73 0.55 0.61 -0.08 45 131 1,541 +66
28AUG26 22.00 P 1.04 1.04 0.92 0.93 -0.11 44 92 1,201 +30
28AUG26 23.00 P 1.64 1.64 1.28 1.36 -0.14 43 130 2,958 +100
28AUG26 24.00 P 1.82 1.84 1.80 1.89 -0.19 43 160 2,911 +92
28AUG26 25.00 P 2.46 2.46 2.46 2.52 -0.24 42 1 1,782 0
28AUG26 26.00 P 3.20 3.20 3.20 3.35 -0.16 46 10 6,698 -10
28AUG26 27.00 P 0.00 0.00 0.00 4.11 -0.18 44 0 2,966 0
28AUG26 28.00 P 4.89 4.89 4.89 5.05 -0.20 49 60 2,571 -30
28AUG26 29.00 P 0.00 0.00 0.00 6.03 -0.20 53 3 1,621 0
28AUG26 30.00 P 0.00 0.00 0.00 6.84 -0.20 48 0 5,597 0
28AUG26 31.00 P 0.00 0.00 0.00 7.80 -0.27 49 0 1,592 0
28AUG26 32.00 P 0.00 0.00 0.00 8.80 -0.25 54 0 734 0
28AUG26 33.00 P 0.00 0.00 0.00 9.76 -0.28 53 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.77 -0.27 58 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.77 -0.27 62 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.76 -0.28 64 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 13.76 -0.28 67 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 14.77 -0.27 72 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 15.76 -0.28 73 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 16.77 -0.27 78 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 17.77 -0.27 81 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 18.78 -0.26 85 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 19.77 -0.27 86 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 20.77 -0.27 89 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 21.77 -0.27 91 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 22.76 -0.28 92 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 23.77 -0.27 96 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 24.78 -0.26 100 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 25.77 -0.27 101 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 26.76 -0.28 102 0 0 0
29SEP26 15.00 P 0.10 0.10 0.10 0.04 -0.02 47 60 17,102 +57
29SEP26 15.50 P 0.00 0.00 0.00 0.06 -0.03 47 0 3,410 0
29SEP26 16.00 P 0.12 0.12 0.12 0.08 -0.03 46 5 160 -5
29SEP26 16.50 P 0.00 0.00 0.00 0.11 -0.04 46 0 152 0
29SEP26 17.00 P 0.00 0.00 0.00 0.14 -0.06 45 0 306 0
29SEP26 17.50 P 0.00 0.00 0.00 0.19 -0.06 45 0 61 0
29SEP26 18.00 P 0.31 0.31 0.31 0.25 -0.06 45 10 490 +10
29SEP26 18.50 P 0.33 0.33 0.33 0.32 -0.06 45 30 142 0
29SEP26 19.00 P 0.40 0.40 0.40 0.40 -0.07 44 30 432 0
29SEP26 19.50 P 0.00 0.00 0.00 0.50 -0.07 44 0 734 0
29SEP26 20.00 P 0.63 0.64 0.59 0.61 -0.07 44 32 12,360 +16
29SEP26 21.00 P 0.00 0.00 0.00 0.88 -0.09 43 0 1,021 0
29SEP26 22.00 P 1.30 1.30 1.11 1.24 -0.11 42 98 1,941 +61
29SEP26 23.00 P 1.87 1.87 1.58 1.68 -0.15 42 91 6,016 +30
29SEP26 24.00 P 2.12 2.12 2.12 2.22 -0.18 42 90 4,301 -90
29SEP26 25.00 P 3.08 3.08 3.08 2.85 -0.23 42 4 12,609 +4
29SEP26 26.00 P 0.00 0.00 0.00 3.56 -0.19 42 0 2,532 0
29SEP26 27.00 P 0.00 0.00 0.00 4.23 -0.23 40 0 7,506 0
29SEP26 28.00 P 0.00 0.00 0.00 5.22 -0.13 45 0 7,176 0
29SEP26 29.00 P 0.00 0.00 0.00 6.08 -0.15 45 0 5,271 0
29SEP26 30.00 P 0.00 0.00 0.00 7.11 -0.10 51 0 9,703 0
29SEP26 31.00 P 0.00 0.00 0.00 7.85 -0.28 44 0 7,238 0
29SEP26 32.00 P 0.00 0.00 0.00 8.84 -0.25 47 0 3,526 0
29SEP26 33.00 P 0.00 0.00 0.00 9.82 -0.22 49 0 3,977 0
29SEP26 34.00 P 10.90 10.90 10.90 10.79 -0.25 50 8 1,873 -8
29SEP26 35.00 P 0.00 0.00 0.00 11.82 -0.22 55 0 4,468 0
29SEP26 36.00 P 0.00 0.00 0.00 12.76 -0.28 53 0 13,276 0
29SEP26 37.00 P 0.00 0.00 0.00 13.81 -0.23 60 0 411 0
29SEP26 38.00 P 0.00 0.00 0.00 14.81 -0.23 63 0 2,304 0
29SEP26 39.00 P 0.00 0.00 0.00 15.84 -0.20 68 0 3,608 0
29SEP26 40.00 P 0.00 0.00 0.00 16.77 -0.27 64 0 13,086 0
29SEP26 41.00 P 0.00 0.00 0.00 17.80 -0.24 70 0 4,719 0
29SEP26 42.00 P 0.00 0.00 0.00 18.82 -0.22 74 0 29 0
29SEP26 43.00 P 0.00 0.00 0.00 19.84 -0.20 78 0 286 0
29SEP26 44.00 P 0.00 0.00 0.00 20.82 -0.22 78 0 368 0
29SEP26 45.00 P 0.00 0.00 0.00 21.82 -0.22 80 0 1,377 0
29SEP26 46.00 P 0.00 0.00 0.00 22.82 -0.22 83 0 45 0
29SEP26 47.00 P 0.00 0.00 0.00 23.82 -0.22 85 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 24.81 -0.23 86 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 25.82 -0.22 89 0 60 0
29SEP26 50.00 P 26.54 26.71 26.54 26.79 -0.27 88 145 5,790 0
29SEP26 52.50 P 0.00 0.00 0.00 29.33 -0.21 96 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 31.82 -0.22 100 0 141 0
29SEP26 57.50 P 0.00 0.00 0.00 34.32 -0.22 104 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 36.82 -0.22 108 0 56 0
29SEP26 62.50 P 0.00 0.00 0.00 39.32 -0.22 112 0 50 0
29SEP26 65.00 P 0.00 0.00 0.00 41.77 -0.27 110 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 44.27 -0.27 113 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 46.77 -0.27 116 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 49.27 -0.27 120 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 51.76 -0.28 121 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 54.26 -0.28 124 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 56.76 -0.28 127 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 59.31 -0.23 136 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 61.76 -0.28 133 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 0.17 -0.08 44 0 200 0
29OCT26 17.00 P 0.00 0.00 0.00 0.23 -0.07 44 0 280 0
29OCT26 17.50 P 0.34 0.34 0.33 0.29 -0.08 44 103 263 +103
29OCT26 18.00 P 0.45 0.45 0.40 0.36 -0.09 44 101 201 +101
29OCT26 18.50 P 0.53 0.53 0.53 0.45 -0.09 43 60 60 +60
29OCT26 19.00 P 0.57 0.57 0.57 0.55 -0.10 43 10 10 0
29OCT26 19.50 P 0.00 0.00 0.00 0.66 -0.10 43 0 15 0
29OCT26 20.00 P 0.00 0.00 0.00 0.78 -0.12 42 0 30 0
29OCT26 21.00 P 0.00 0.00 0.00 1.08 -0.13 42 0 85 0
29OCT26 22.00 P 1.63 1.63 1.43 1.46 -0.12 41 3 1,631 +1
29OCT26 23.00 P 1.85 1.87 1.85 1.92 -0.12 41 45 111 +45
29OCT26 24.00 P 2.45 2.45 2.34 2.46 -0.15 41 60 402 +5
29OCT26 25.00 P 0.00 0.00 0.00 3.08 -0.20 41 0 3 0
29OCT26 26.00 P 0.00 0.00 0.00 3.78 -0.21 41 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 4.53 -0.30 42 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 5.32 -0.13 42 0 0 0
29OCT26 29.00 P 6.23 6.23 6.23 6.20 -0.23 43 30 60 +30
29OCT26 30.00 P 0.00 0.00 0.00 7.11 -0.14 45 20 20 +20
29OCT26 31.00 P 0.00 0.00 0.00 7.97 -0.19 44 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.90 -0.19 44 0 1 0
30DEC26 15.00 P 0.00 0.00 0.00 0.17 -0.06 43 0 7,204 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 -0.07 43 0 200 0
30DEC26 16.00 P 0.00 0.00 0.00 0.28 -0.08 43 0 307 0
30DEC26 16.50 P 0.44 0.44 0.44 0.35 -0.08 43 100 192 +100
30DEC26 17.00 P 0.47 0.47 0.47 0.42 -0.10 43 100 173 +100
30DEC26 17.50 P 0.00 0.00 0.00 0.52 -0.08 43 3 83 0
30DEC26 18.00 P 0.00 0.00 0.00 0.62 -0.08 43 0 566 0
30DEC26 18.50 P 0.00 0.00 0.00 0.73 -0.08 43 0 328 0
30DEC26 19.00 P 0.00 0.00 0.00 0.87 -0.06 43 3 785 0
30DEC26 19.50 P 0.00 0.00 0.00 1.00 -0.08 42 0 875 0
30DEC26 20.00 P 1.13 1.13 1.13 1.13 -0.11 42 175 1,731 +125
30DEC26 21.00 P 1.43 1.49 1.37 1.47 -0.12 41 30 1,716 +21
30DEC26 22.00 P 1.95 1.95 1.81 1.89 -0.12 41 9 1,165 -9
30DEC26 23.00 P 0.00 0.00 0.00 2.36 -0.11 41 0 13,401 0
30DEC26 24.00 P 0.00 0.00 0.00 2.92 -0.10 41 0 6,615 0
30DEC26 25.00 P 3.76 3.76 3.76 3.52 -0.16 41 3 12,014 -3
30DEC26 26.00 P 0.00 0.00 0.00 4.19 -0.20 41 0 2,495 0
30DEC26 27.00 P 0.00 0.00 0.00 4.95 -0.18 42 0 2,475 0
30DEC26 28.00 P 6.01 6.01 5.64 5.75 -0.22 43 31 3,580 +30
30DEC26 29.00 P 0.00 0.00 0.00 6.47 -0.12 41 3 2,626 0
30DEC26 30.00 P 0.00 0.00 0.00 7.30 -0.13 41 0 9,642 0
30DEC26 31.00 P 0.00 0.00 0.00 8.15 -0.12 41 0 4,433 0
30DEC26 32.00 P 0.00 0.00 0.00 9.03 -0.14 41 0 5,652 0
30DEC26 33.00 P 0.00 0.00 0.00 9.92 -0.18 41 0 5,171 0
30DEC26 34.00 P 11.30 11.30 11.30 10.83 -0.32 40 1 1,170 +1
30DEC26 35.00 P 0.00 0.00 0.00 11.82 -0.22 42 0 2,447 0
30DEC26 36.00 P 0.00 0.00 0.00 12.80 -0.27 43 0 7,083 0
30DEC26 37.00 P 0.00 0.00 0.00 13.81 -0.24 46 0 2,666 0
30DEC26 38.00 P 0.00 0.00 0.00 14.81 -0.23 48 0 4,444 0
30DEC26 39.00 P 0.00 0.00 0.00 15.84 -0.20 51 0 509 0
30DEC26 40.00 P 0.00 0.00 0.00 16.84 -0.20 53 0 1,051 0
30DEC26 41.00 P 0.00 0.00 0.00 17.83 -0.21 54 0 380 0
30DEC26 42.00 P 0.00 0.00 0.00 18.83 -0.21 56 0 30 0
30DEC26 43.00 P 0.00 0.00 0.00 19.84 -0.21 58 0 730 0
30DEC26 44.00 P 0.00 0.00 0.00 20.83 -0.21 60 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 21.83 -0.21 61 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 22.83 -0.21 63 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 23.83 -0.21 65 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 24.81 -0.23 65 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 25.82 -0.22 67 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 26.81 -0.25 68 0 90 0
30DEC26 52.50 P 0.00 0.00 0.00 29.33 -0.21 73 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 31.82 -0.23 75 0 90 0
30DEC26 57.50 P 0.00 0.00 0.00 34.32 -0.22 78 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 36.83 -0.21 82 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 39.33 -0.21 85 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 41.77 -0.27 83 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 44.28 -0.26 87 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 46.77 -0.29 89 0 5,000 0
30DEC26 72.50 P 0.00 0.00 0.00 49.28 -0.26 92 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 51.78 -0.26 94 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 54.28 -0.26 97 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 56.78 -0.26 99 0 0 0
30MAR27 15.00 P 0.46 0.46 0.46 0.29 -0.17 41 2 6,464 0
30MAR27 15.50 P 0.00 0.00 0.00 0.36 -0.18 41 0 3 0
30MAR27 16.00 P 0.56 0.56 0.56 0.44 -0.19 41 100 578 +87
30MAR27 16.50 P 0.72 0.72 0.72 0.53 -0.20 41 100 701 +100
30MAR27 17.00 P 0.00 0.00 0.00 0.64 -0.19 41 0 190 0
30MAR27 17.50 P 0.00 0.00 0.00 0.75 -0.20 41 0 192 0
30MAR27 18.00 P 1.05 1.05 1.05 0.89 -0.19 41 1 4,289 +1
30MAR27 18.50 P 0.00 0.00 0.00 1.03 -0.18 41 0 60 0
30MAR27 19.00 P 1.20 1.22 1.20 1.19 -0.18 41 10 534 +1
30MAR27 19.50 P 0.00 0.00 0.00 1.37 -0.15 41 0 104 0
30MAR27 20.00 P 0.00 0.00 0.00 1.55 -0.14 41 0 2,902 0
30MAR27 21.00 P 0.00 0.00 0.00 1.91 -0.15 41 0 631 0
30MAR27 22.00 P 0.00 0.00 0.00 2.33 -0.16 40 0 655 0
30MAR27 23.00 P 2.85 2.85 2.85 2.85 -0.09 40 90 4,347 -90
30MAR27 24.00 P 3.40 3.40 3.40 3.40 -0.10 40 90 2,334 -90
30MAR27 25.00 P 0.00 0.00 0.00 4.01 -0.15 41 0 2,329 0
30MAR27 26.00 P 0.00 0.00 0.00 4.62 -0.19 40 0 5,404 0
30MAR27 27.00 P 0.00 0.00 0.00 5.30 -0.24 40 0 2,980 0
30MAR27 28.00 P 0.00 0.00 0.00 6.07 -0.35 40 1 1,668 +1
30MAR27 29.00 P 0.00 0.00 0.00 6.85 -0.11 41 0 956 0
30MAR27 30.00 P 0.00 0.00 0.00 7.65 -0.13 41 0 3,417 0
30MAR27 31.00 P 0.00 0.00 0.00 8.48 -0.11 41 0 1,126 0
30MAR27 32.00 P 0.00 0.00 0.00 9.32 -0.14 41 0 873 0
30MAR27 33.00 P 0.00 0.00 0.00 10.18 -0.13 41 0 5,497 0
30MAR27 34.00 P 0.00 0.00 0.00 11.05 -0.11 40 0 6,450 0
30MAR27 35.00 P 0.00 0.00 0.00 11.96 -0.15 40 0 1,046 0
30MAR27 36.00 P 0.00 0.00 0.00 12.87 -0.32 40 0 375 0
30MAR27 37.00 P 0.00 0.00 0.00 13.81 -0.32 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 14.81 -0.28 41 0 587 0
30MAR27 39.00 P 0.00 0.00 0.00 15.84 -0.23 44 0 92 0
30MAR27 40.00 P 0.00 0.00 0.00 16.84 -0.21 46 0 37 0
30MAR27 41.00 P 0.00 0.00 0.00 17.83 -0.21 47 0 127 0
30MAR27 42.00 P 0.00 0.00 0.00 18.83 -0.21 49 0 140 0
30MAR27 43.00 P 0.00 0.00 0.00 19.84 -0.21 51 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 20.83 -0.21 52 0 154 0
30MAR27 45.00 P 0.00 0.00 0.00 21.83 -0.21 53 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 22.83 -0.21 54 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 23.83 -0.21 56 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 24.81 -0.23 56 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 25.82 -0.22 58 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 26.81 -0.25 59 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.69 -0.15 41 0 25 0
29JUN27 16.50 P 0.00 0.00 0.00 0.81 -0.14 42 0 6 0
29JUN27 17.00 P 0.00 0.00 0.00 0.93 -0.12 41 0 135 0
29JUN27 17.50 P 0.00 0.00 0.00 1.08 -0.10 41 0 165 0
29JUN27 18.00 P 0.00 0.00 0.00 1.22 -0.10 41 0 528 0
29JUN27 18.50 P 1.39 1.39 1.39 1.39 -0.08 41 100 40 -38
29JUN27 19.00 P 1.59 1.59 1.59 1.57 -0.06 42 1 247 0
29JUN27 19.50 P 0.00 0.00 0.00 1.73 -0.09 41 0 456 0
29JUN27 20.00 P 1.97 1.97 1.97 1.91 -0.08 41 1 617 0
29JUN27 21.00 P 0.00 0.00 0.00 2.31 -0.08 41 0 2,295 0
29JUN27 22.00 P 0.00 0.00 0.00 2.76 -0.09 40 2 161 +2
29JUN27 23.00 P 0.00 0.00 0.00 3.25 -0.11 40 0 351 0
29JUN27 24.00 P 3.71 3.71 3.71 3.81 -0.10 40 1 534 +1
29JUN27 25.00 P 4.60 4.60 4.60 4.39 -0.16 40 5 412 0
29JUN27 26.00 P 0.00 0.00 0.00 5.05 -0.13 40 0 721 0
29JUN27 27.00 P 0.00 0.00 0.00 5.74 -0.19 40 0 234 0
29JUN27 28.00 P 6.37 6.37 6.34 6.47 -0.10 41 60 861 +60
29JUN27 29.00 P 0.00 0.00 0.00 7.21 -0.12 41 0 342 0
29JUN27 30.00 P 0.00 0.00 0.00 8.00 -0.10 41 0 274 0
29JUN27 31.00 P 0.00 0.00 0.00 8.79 -0.33 41 0 210 0
29JUN27 32.00 P 0.00 0.00 0.00 9.62 -0.11 41 0 6 0
29JUN27 33.00 P 0.00 0.00 0.00 10.45 -0.12 41 0 153 0
29JUN27 34.00 P 0.00 0.00 0.00 11.31 -0.10 41 0 2 0
29JUN27 35.00 P 0.00 0.00 0.00 12.18 -0.12 41 0 9 0
29JUN27 36.00 P 0.00 0.00 0.00 13.06 -0.13 40 0 6 0
29JUN27 37.00 P 0.00 0.00 0.00 13.97 -0.16 40 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 14.88 -0.42 40 0 11 0
29JUN27 39.00 P 0.00 0.00 0.00 15.84 -0.40 40 0 114 0
TOTAL PUT 8,554 425,199 +2,959
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS MOL - CMOC CLOSING PRICE HK$ 15.96
30JUL26 10.50 C 0.00 0.00 0.00 5.59 -0.13 110 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 5.10 -0.10 102 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 4.59 -0.16 90 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 4.11 -0.16 84 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 3.58 -0.13 69 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 3.18 -0.08 74 0 1 0
30JUL26 13.50 C 0.00 0.00 0.00 2.76 -0.10 73 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 2.31 -0.22 67 0 1 0
30JUL26 14.50 C 0.00 0.00 0.00 1.96 -0.19 67 0 36 0
30JUL26 15.00 C 0.00 0.00 0.00 1.63 -0.21 67 0 9 0
30JUL26 15.50 C 0.00 0.00 0.00 1.35 -0.19 67 0 23 0
30JUL26 16.00 C 0.00 0.00 0.00 1.09 -0.18 67 0 79 0
30JUL26 16.50 C 0.00 0.00 0.00 0.89 -0.17 67 0 38 0
30JUL26 17.00 C 0.72 0.72 0.72 0.72 -0.14 68 1 11 -1
30JUL26 17.50 C 0.74 0.74 0.74 0.57 -0.13 68 2 34 0
30JUL26 18.00 C 0.60 0.72 0.50 0.44 -0.12 68 7 152 +1
30JUL26 18.50 C 0.54 0.54 0.54 0.34 -0.10 68 1 62 0
30JUL26 19.00 C 0.00 0.00 0.00 0.26 -0.08 68 1 167 0
30JUL26 19.50 C 0.00 0.00 0.00 0.20 -0.06 68 0 81 0
30JUL26 20.00 C 0.34 0.34 0.20 0.15 -0.05 68 8 156 -3
30JUL26 21.00 C 0.00 0.00 0.00 0.08 -0.04 67 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.05 -0.02 69 1 56 0
30JUL26 23.00 C 0.00 0.00 0.00 0.03 -0.01 71 0 48 0
30JUL26 24.00 C 0.00 0.00 0.00 0.02 0.00 73 0 55 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 72 0 53 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 77 0 33 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 83 0 16 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 87 0 7 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 92 0 15 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 97 0 3 0
28AUG26 10.50 C 0.00 0.00 0.00 5.60 -0.14 72 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 5.13 -0.14 69 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 4.66 -0.21 66 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 4.24 -0.22 67 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 3.81 -0.17 65 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 3.35 -0.19 61 0 50 0
28AUG26 13.50 C 0.00 0.00 0.00 3.02 -0.18 63 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 2.69 -0.14 64 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.35 -0.19 63 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.02 -0.21 61 0 23 0
28AUG26 15.50 C 0.00 0.00 0.00 1.77 -0.20 62 0 26 0
28AUG26 16.00 C 0.00 0.00 0.00 1.55 -0.16 63 0 8 0
28AUG26 16.50 C 0.00 0.00 0.00 1.36 -0.16 64 0 17 0
28AUG26 17.00 C 0.00 0.00 0.00 1.17 -0.17 64 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 1.02 -0.15 65 0 16 0
28AUG26 18.00 C 0.00 0.00 0.00 0.87 -0.16 65 0 41 0
28AUG26 18.50 C 0.00 0.00 0.00 0.73 -0.15 64 0 22 0
28AUG26 19.00 C 0.00 0.00 0.00 0.62 -0.14 64 0 52 0
28AUG26 19.50 C 0.00 0.00 0.00 0.52 -0.13 64 0 8 0
28AUG26 20.00 C 0.00 0.00 0.00 0.44 -0.11 64 0 48 0
28AUG26 21.00 C 0.00 0.00 0.00 0.31 -0.09 64 0 57 0
28AUG26 22.00 C 0.32 0.32 0.32 0.21 -0.07 64 1 2 +1
28AUG26 23.00 C 0.00 0.00 0.00 0.15 -0.05 64 0 67 0
28AUG26 24.00 C 0.00 0.00 0.00 0.10 -0.04 64 0 71 0
28AUG26 25.00 C 0.00 0.00 0.00 0.07 -0.03 64 0 37 0
28AUG26 26.00 C 0.00 0.00 0.00 0.05 -0.02 65 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.03 -0.02 64 0 8 0
28AUG26 28.00 C 0.00 0.00 0.00 0.02 -0.02 64 0 6 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 -0.01 65 0 12 0
29SEP26 8.50 C 0.00 0.00 0.00 7.51 -0.22 0 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 7.26 -0.23 0 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 7.02 -0.29 0 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 6.78 -0.29 46 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 6.51 -0.27 0 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 6.38 -0.13 66 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 6.14 -0.16 64 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 5.67 -0.21 62 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 5.22 -0.22 61 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 4.78 -0.24 60 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 4.40 -0.14 62 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 3.95 -0.26 58 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 3.54 -0.27 56 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.24 -0.20 59 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 2.95 -0.17 60 0 8 0
29SEP26 14.50 C 0.00 0.00 0.00 2.64 -0.24 60 0 1 0
29SEP26 15.00 C 0.00 0.00 0.00 2.37 -0.20 60 0 4 0
29SEP26 15.50 C 0.00 0.00 0.00 2.12 -0.20 60 0 2 0
29SEP26 16.00 C 0.00 0.00 0.00 1.90 -0.19 61 0 16 0
29SEP26 16.50 C 0.00 0.00 0.00 1.70 -0.13 61 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 1.49 -0.18 60 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 1.36 -0.14 62 0 16 0
29SEP26 18.00 C 0.00 0.00 0.00 1.20 -0.14 62 0 38 0
29SEP26 18.50 C 0.00 0.00 0.00 1.05 -0.14 61 0 39 0
29SEP26 19.00 C 0.00 0.00 0.00 0.93 -0.12 62 0 2 0
29SEP26 19.50 C 0.00 0.00 0.00 0.81 -0.12 61 0 63 0
29SEP26 20.00 C 0.00 0.00 0.00 0.71 -0.11 61 0 88 0
29SEP26 21.00 C 0.00 0.00 0.00 0.54 -0.09 61 0 50 0
29SEP26 22.00 C 0.00 0.00 0.00 0.41 -0.07 61 0 105 0
29SEP26 23.00 C 0.00 0.00 0.00 0.31 -0.06 61 0 127 0
29SEP26 24.00 C 0.00 0.00 0.00 0.23 -0.05 61 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.17 -0.04 61 0 500 0
29SEP26 26.00 C 0.00 0.00 0.00 0.13 -0.03 61 0 3 0
29SEP26 27.00 C 0.00 0.00 0.00 0.10 -0.02 61 0 7 0
29SEP26 28.00 C 0.00 0.00 0.00 0.08 -0.02 62 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 0.06 -0.01 62 0 9 0
29SEP26 30.00 C 0.00 0.00 0.00 0.04 -0.02 61 0 5 0
29SEP26 31.00 C 0.00 0.00 0.00 0.03 -0.01 61 0 15 0
29SEP26 32.00 C 0.00 0.00 0.00 0.02 -0.01 60 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 5.79 -0.11 61 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 5.35 -0.14 60 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 4.91 -0.25 58 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 4.55 -0.08 59 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.18 -0.10 59 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 3.82 -0.14 59 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.50 -0.16 59 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.14 -0.16 57 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 2.86 -0.16 58 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.60 -0.20 58 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.36 -0.19 58 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 2.15 -0.13 59 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.95 -0.14 59 0 0 0
29OCT26 17.00 C 1.83 1.83 1.83 1.78 -0.13 59 15 15 +15
29OCT26 17.50 C 1.66 1.66 1.66 1.59 -0.15 59 12 12 +12
29OCT26 18.00 C 0.00 0.00 0.00 1.44 -0.15 59 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 1.31 -0.14 60 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.17 -0.15 60 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.05 -0.14 60 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.94 -0.13 60 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.75 - 60 0 0 -
30DEC26 10.50 C 0.00 0.00 0.00 5.96 -0.16 56 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 5.56 -0.20 56 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.18 -0.15 56 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 4.81 -0.16 56 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 4.46 -0.22 55 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.14 -0.17 56 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 3.83 -0.12 56 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.54 -0.13 56 0 8 0
30DEC26 14.50 C 0.00 0.00 0.00 3.26 -0.13 55 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 3.01 -0.13 56 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.78 -0.18 56 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 2.57 -0.12 56 0 30 0
30DEC26 16.50 C 0.00 0.00 0.00 2.37 -0.15 56 0 1 0
30DEC26 17.00 C 0.00 0.00 0.00 2.22 -0.13 57 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.06 -0.10 57 0 0 0
30DEC26 18.00 C 1.87 1.87 1.87 1.89 -0.12 57 8 8 -2
30DEC26 18.50 C 0.00 0.00 0.00 1.74 -0.14 57 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.59 -0.14 57 0 19 0
30DEC26 19.50 C 0.00 0.00 0.00 1.46 -0.13 57 0 10 0
30DEC26 20.00 C 0.00 0.00 0.00 1.34 -0.12 57 0 127 0
30DEC26 21.00 C 0.00 0.00 0.00 1.12 -0.11 57 0 23 0
30DEC26 22.00 C 0.00 0.00 0.00 0.94 -0.09 57 0 360 0
30DEC26 23.00 C 0.00 0.00 0.00 0.78 -0.09 57 0 24 0
30DEC26 24.00 C 0.00 0.00 0.00 0.65 -0.08 57 0 15 0
30DEC26 25.00 C 0.00 0.00 0.00 0.55 -0.06 57 0 3 0
30DEC26 26.00 C 0.00 0.00 0.00 0.45 -0.07 56 0 47 0
30DEC26 27.00 C 0.00 0.00 0.00 0.38 -0.05 57 0 112 0
30DEC26 28.00 C 0.00 0.00 0.00 0.32 -0.04 57 0 1,994 0
30DEC26 29.00 C 0.00 0.00 0.00 0.26 -0.04 56 0 15 0
30DEC26 30.00 C 0.00 0.00 0.00 0.22 -0.04 56 0 20 0
30DEC26 31.00 C 0.00 0.00 0.00 0.18 -0.04 56 0 20 0
30DEC26 32.00 C 0.00 0.00 0.00 0.15 -0.03 56 0 15 0
30DEC26 33.00 C 0.00 0.00 0.00 0.13 -0.02 57 0 24 0
30DEC26 34.00 C 0.00 0.00 0.00 0.11 -0.02 57 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 6.32 -0.11 57 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 5.95 -0.11 57 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 5.59 -0.12 56 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.25 -0.12 56 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 4.93 -0.12 56 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.62 -0.12 55 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.37 -0.08 56 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 4.07 -0.08 55 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.82 -0.07 55 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.57 -0.08 55 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 3.34 -0.08 55 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.13 -0.14 55 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.93 -0.13 55 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 2.75 -0.14 55 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.58 -0.08 55 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.42 -0.08 56 0 6 0
30MAR27 18.50 C 0.00 0.00 0.00 2.31 -0.12 56 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 2.13 -0.14 56 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 2.01 -0.12 56 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.87 -0.12 56 0 2 0
30MAR27 21.00 C 0.00 0.00 0.00 1.65 -0.08 56 0 500 0
30MAR27 22.00 C 0.00 0.00 0.00 1.44 -0.08 56 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 1.26 -0.07 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 1.10 -0.07 56 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.96 -0.06 56 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.84 -0.06 56 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.74 -0.04 56 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.65 -0.04 56 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.57 -0.03 56 0 4 0
30MAR27 30.00 C 0.00 0.00 0.00 0.50 -0.03 56 0 1 0
30MAR27 31.00 C 0.00 0.00 0.00 0.44 -0.02 56 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.38 -0.03 56 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.34 -0.02 56 0 7 0
30MAR27 34.00 C 0.00 0.00 0.00 0.30 -0.02 56 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 6.54 -0.15 59 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 6.19 -0.12 59 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 5.84 -0.14 58 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.52 -0.15 58 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.20 -0.19 57 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.91 -0.19 57 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.63 -0.19 56 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.36 -0.19 56 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 4.12 -0.18 56 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.88 -0.18 56 0 15 0
29JUN27 15.50 C 0.00 0.00 0.00 3.64 -0.20 56 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 3.44 -0.21 55 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.24 -0.21 55 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.04 -0.21 55 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 2.87 -0.19 55 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.71 -0.19 55 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.55 -0.19 55 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.39 -0.19 55 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.26 -0.17 55 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 2.14 -0.16 55 0 1 0
29JUN27 21.00 C 0.00 0.00 0.00 1.89 -0.16 55 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.68 -0.15 54 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.50 -0.14 55 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 1.33 -0.13 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 1.19 -0.12 54 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 1.05 -0.12 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.94 -0.10 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.84 -0.10 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.75 -0.09 54 0 1 0
TOTAL CALL 57 6,374 +23
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.03 0.00 69 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.05 0.00 68 0 1 0
30JUL26 12.50 P 0.00 0.00 0.00 0.09 0.00 68 0 16 0
30JUL26 13.00 P 0.00 0.00 0.00 0.14 +0.01 67 0 22 0
30JUL26 13.50 P 0.00 0.00 0.00 0.21 +0.01 66 0 53 0
30JUL26 14.00 P 0.00 0.00 0.00 0.32 +0.02 66 0 10 0
30JUL26 14.50 P 0.42 0.45 0.42 0.45 +0.02 66 3 11 +2
30JUL26 15.00 P 0.55 0.55 0.55 0.62 +0.03 65 1 153 +1
30JUL26 15.50 P 0.71 0.86 0.71 0.85 +0.06 67 3 78 +1
30JUL26 16.00 P 1.05 1.05 1.05 1.11 +0.06 67 1 97 +1
30JUL26 16.50 P 0.00 0.00 0.00 1.41 +0.09 68 0 153 0
30JUL26 17.00 P 0.00 0.00 0.00 1.71 +0.05 67 0 28 0
30JUL26 17.50 P 1.88 1.88 1.88 2.09 +0.09 69 4 103 +2
30JUL26 18.00 P 0.00 0.00 0.00 2.48 +0.15 70 0 35 0
30JUL26 18.50 P 0.00 0.00 0.00 2.87 +0.10 69 0 60 0
30JUL26 19.00 P 0.00 0.00 0.00 3.31 +0.12 71 0 43 0
30JUL26 19.50 P 0.00 0.00 0.00 3.73 +0.10 70 0 30 0
30JUL26 20.00 P 0.00 0.00 0.00 4.17 +0.16 69 0 49 0
30JUL26 21.00 P 0.00 0.00 0.00 5.09 +0.14 67 0 174 0
30JUL26 22.00 P 0.00 0.00 0.00 6.14 +0.13 84 0 15 0
30JUL26 23.00 P 0.00 0.00 0.00 7.04 +0.11 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 8.10 +0.22 93 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 9.09 +0.12 98 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 10.04 +0.21 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 11.04 +0.18 0 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 12.04 +0.13 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 13.04 +0.17 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 14.04 +0.16 0 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.06 0.00 65 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.09 0.00 64 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 0.13 -0.01 63 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.19 0.00 63 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 0.26 -0.01 62 0 1 0
28AUG26 13.00 P 0.34 0.34 0.34 0.37 0.00 63 1 7 +1
28AUG26 13.50 P 0.00 0.00 0.00 0.49 0.00 62 0 65 0
28AUG26 14.00 P 0.48 0.48 0.48 0.64 +0.01 62 1 2 +1
28AUG26 14.50 P 0.00 0.00 0.00 0.81 +0.01 62 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 1.01 +0.02 62 0 9 0
28AUG26 15.50 P 0.00 0.00 0.00 1.25 +0.04 62 0 9 0
28AUG26 16.00 P 0.00 0.00 0.00 1.54 +0.07 64 0 19 0
28AUG26 16.50 P 0.00 0.00 0.00 1.84 +0.05 64 0 63 0
28AUG26 17.00 P 0.00 0.00 0.00 2.16 +0.09 65 0 60 0
28AUG26 17.50 P 0.00 0.00 0.00 2.52 +0.10 66 0 4 0
28AUG26 18.00 P 0.00 0.00 0.00 2.86 +0.10 65 0 39 0
28AUG26 18.50 P 0.00 0.00 0.00 3.22 +0.04 65 0 48 0
28AUG26 19.00 P 0.00 0.00 0.00 3.65 +0.14 67 0 17 0
28AUG26 19.50 P 0.00 0.00 0.00 4.04 +0.07 67 0 12 0
28AUG26 20.00 P 0.00 0.00 0.00 4.46 +0.07 67 0 13 0
28AUG26 21.00 P 0.00 0.00 0.00 5.32 +0.05 66 0 50 0
28AUG26 22.00 P 0.00 0.00 0.00 6.30 +0.12 72 0 15 0
28AUG26 23.00 P 0.00 0.00 0.00 7.15 +0.11 66 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 8.12 +0.19 69 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 9.16 +0.19 78 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 10.05 +0.15 65 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 11.04 +0.12 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 12.04 +0.13 0 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 13.04 +0.17 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 14.04 +0.16 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 56 0 3 0
29SEP26 8.75 P 0.00 0.00 0.00 0.02 0.00 59 0 11 0
29SEP26 9.00 P 0.00 0.00 0.00 0.03 0.00 60 0 3 0
29SEP26 9.25 P 0.00 0.00 0.00 0.04 -0.01 60 0 2 0
29SEP26 9.50 P 0.00 0.00 0.00 0.06 0.00 62 0 1 0
29SEP26 9.75 P 0.00 0.00 0.00 0.07 0.00 61 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.09 0.00 62 0 11 0
29SEP26 10.50 P 0.00 0.00 0.00 0.12 -0.01 60 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.18 0.00 60 0 1 0
29SEP26 11.50 P 0.00 0.00 0.00 0.25 +0.01 60 0 40 0
29SEP26 12.00 P 0.00 0.00 0.00 0.33 +0.01 60 0 55 0
29SEP26 12.50 P 0.00 0.00 0.00 0.44 +0.02 60 0 17 0
29SEP26 13.00 P 0.00 0.00 0.00 0.57 +0.02 60 0 18 0
29SEP26 13.50 P 0.00 0.00 0.00 0.71 +0.03 60 0 15 0
29SEP26 14.00 P 0.00 0.00 0.00 0.88 +0.03 59 0 20 0
29SEP26 14.50 P 0.00 0.00 0.00 1.08 +0.04 59 0 8 0
29SEP26 15.00 P 0.00 0.00 0.00 1.29 +0.03 59 0 517 0
29SEP26 15.50 P 0.00 0.00 0.00 1.54 +0.04 59 0 30 0
29SEP26 16.00 P 0.00 0.00 0.00 1.82 +0.05 60 0 57 0
29SEP26 16.50 P 0.00 0.00 0.00 2.09 +0.03 59 0 16 0
29SEP26 17.00 P 0.00 0.00 0.00 2.41 +0.03 60 0 24 0
29SEP26 17.50 P 0.00 0.00 0.00 2.76 +0.03 61 0 46 0
29SEP26 18.00 P 0.00 0.00 0.00 3.11 +0.06 61 0 33 0
29SEP26 18.50 P 0.00 0.00 0.00 3.49 +0.08 61 0 114 0
29SEP26 19.00 P 0.00 0.00 0.00 3.87 +0.06 62 0 125 0
29SEP26 19.50 P 0.00 0.00 0.00 4.27 +0.12 62 0 34 0
29SEP26 20.00 P 0.00 0.00 0.00 4.72 +0.13 64 0 11 0
29SEP26 21.00 P 0.00 0.00 0.00 5.57 +0.14 65 0 29 0
29SEP26 22.00 P 0.00 0.00 0.00 6.46 +0.16 67 0 20 0
29SEP26 23.00 P 0.00 0.00 0.00 7.33 +0.14 66 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 8.24 +0.14 65 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 9.18 +0.11 66 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 10.18 +0.14 70 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 11.14 +0.12 70 0 15 0
29SEP26 28.00 P 0.00 0.00 0.00 12.15 +0.24 75 0 34 0
29SEP26 29.00 P 0.00 0.00 0.00 13.04 +0.12 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 14.09 +0.16 75 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 15.08 +0.14 77 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 16.06 +0.15 76 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 17.04 +0.24 0 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 18.04 +0.18 0 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.20 -0.01 59 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.27 -0.01 58 0 0 0
29OCT26 11.50 P 0.34 0.34 0.34 0.35 0.00 58 1 17 +1
29OCT26 12.00 P 0.00 0.00 0.00 0.46 +0.01 58 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.58 +0.01 58 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.72 +0.01 58 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.89 +0.02 58 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 1.07 +0.02 58 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 1.28 +0.03 58 0 0 0
29OCT26 15.00 P 1.47 1.47 1.47 1.53 +0.05 59 4 4 +4
29OCT26 15.50 P 1.73 1.73 1.73 1.78 +0.04 58 11 11 +11
29OCT26 16.00 P 1.83 1.89 1.83 2.06 +0.02 59 20 20 +20
29OCT26 16.50 P 2.00 2.00 2.00 2.36 +0.03 59 10 10 +10
29OCT26 17.00 P 0.00 0.00 0.00 2.64 0.00 59 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.99 +0.03 59 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.33 +0.02 59 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.70 +0.03 60 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.09 +0.06 60 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 4.46 +0.03 60 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 4.85 +0.03 60 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 5.69 - 61 0 0 -
30DEC26 10.50 P 0.00 0.00 0.00 0.35 0.00 56 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.44 0.00 56 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.55 0.00 56 0 15 0
30DEC26 12.00 P 0.00 0.00 0.00 0.68 +0.02 55 0 1 0
30DEC26 12.50 P 0.00 0.00 0.00 0.84 +0.02 56 0 1 0
30DEC26 13.00 P 0.00 0.00 0.00 1.01 +0.03 56 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 1.19 +0.03 56 0 15 0
30DEC26 14.00 P 0.00 0.00 0.00 1.39 +0.03 55 0 18 0
30DEC26 14.50 P 0.00 0.00 0.00 1.60 +0.02 55 0 15 0
30DEC26 15.00 P 0.00 0.00 0.00 1.86 +0.04 56 0 18 0
30DEC26 15.50 P 0.00 0.00 0.00 2.13 +0.06 56 0 37 0
30DEC26 16.00 P 2.39 2.39 2.39 2.41 +0.07 56 12 12 +2
30DEC26 16.50 P 0.00 0.00 0.00 2.73 +0.10 57 0 15 0
30DEC26 17.00 P 0.00 0.00 0.00 3.05 +0.11 57 0 25 0
30DEC26 17.50 P 0.00 0.00 0.00 3.39 +0.07 58 0 23 0
30DEC26 18.00 P 0.00 0.00 0.00 3.66 +0.03 56 0 537 0
30DEC26 18.50 P 0.00 0.00 0.00 4.06 +0.08 58 0 13 0
30DEC26 19.00 P 0.00 0.00 0.00 4.43 +0.06 58 0 4 0
30DEC26 19.50 P 0.00 0.00 0.00 4.81 +0.12 58 0 25 0
30DEC26 20.00 P 0.00 0.00 0.00 5.21 +0.08 59 0 15 0
30DEC26 21.00 P 0.00 0.00 0.00 6.00 +0.07 59 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 6.85 +0.09 60 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 7.61 -0.01 57 0 15 0
30DEC26 24.00 P 0.00 0.00 0.00 8.57 +0.11 60 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 9.46 +0.17 60 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 10.41 +0.13 62 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 11.30 +0.09 61 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 12.24 +0.13 61 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 13.22 +0.23 63 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 14.17 +0.14 63 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 15.13 +0.17 63 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 16.10 +0.17 63 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 17.07 +0.11 62 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 18.08 +0.19 65 0 0 0
30MAR27 10.50 P 0.00 0.00 0.00 0.57 0.00 55 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.69 0.00 55 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.83 -0.01 54 0 1 0
30MAR27 12.00 P 0.00 0.00 0.00 1.00 +0.01 55 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 1.17 0.00 54 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 1.36 +0.04 55 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 1.55 +0.03 54 0 15 0
30MAR27 14.00 P 0.00 0.00 0.00 1.77 +0.04 54 0 6 0
30MAR27 14.50 P 0.00 0.00 0.00 2.00 +0.05 54 0 15 0
30MAR27 15.00 P 0.00 0.00 0.00 2.28 +0.07 54 0 15 0
30MAR27 15.50 P 0.00 0.00 0.00 2.54 +0.08 54 0 1 0
30MAR27 16.00 P 0.00 0.00 0.00 2.82 +0.08 55 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 3.17 +0.14 55 0 1 0
30MAR27 17.00 P 0.00 0.00 0.00 3.50 +0.16 56 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.74 -0.01 55 0 700 0
30MAR27 18.00 P 0.00 0.00 0.00 4.16 +0.10 56 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.40 +0.02 54 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.77 +0.01 55 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 5.13 0.00 55 0 2 0
30MAR27 20.00 P 0.00 0.00 0.00 5.50 +0.01 55 0 2 0
30MAR27 21.00 P 0.00 0.00 0.00 6.28 +0.02 55 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 7.08 +0.01 55 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 7.92 +0.02 56 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 8.78 +0.04 56 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 9.63 +0.02 56 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 10.55 +0.07 57 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 11.45 +0.07 56 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 12.36 +0.07 56 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 13.28 +0.06 56 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 14.22 +0.06 56 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 15.24 +0.14 59 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 16.20 +0.15 60 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 17.16 +0.14 60 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 18.12 +0.13 59 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 0.82 +0.01 53 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.97 -0.01 53 0 4 0
29JUN27 11.50 P 0.00 0.00 0.00 1.14 0.00 53 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 1.32 +0.01 53 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 1.51 +0.01 53 0 15 0
29JUN27 13.00 P 0.00 0.00 0.00 1.73 +0.02 53 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 1.96 +0.02 53 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 2.19 +0.03 52 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 2.45 +0.04 52 0 1 0
29JUN27 15.00 P 0.00 0.00 0.00 2.71 +0.04 52 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 2.97 +0.04 52 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 3.27 +0.05 52 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 3.56 +0.05 52 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 3.86 +0.03 52 0 1 0
29JUN27 17.50 P 0.00 0.00 0.00 4.18 +0.06 52 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 4.51 +0.07 51 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.84 +0.01 51 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 5.17 +0.07 51 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.52 +0.06 51 0 15 0
29JUN27 20.00 P 0.00 0.00 0.00 5.89 +0.08 51 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 6.65 +0.04 51 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 7.43 +0.04 51 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 8.24 +0.05 51 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 9.07 +0.05 51 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 9.92 +0.04 51 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 10.78 +0.06 51 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 11.66 +0.06 51 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 12.56 +0.09 52 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 13.54 +0.17 54 0 0 0
TOTAL PUT 72 4,563 +57
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$ 3.24
30JUL26 2.20 C 0.00 0.00 0.00 1.04 +0.01 0 0 0 0
30JUL26 2.30 C 0.00 0.00 0.00 0.94 +0.01 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.84 +0.01 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.74 0.00 0 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.65 +0.02 47 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.55 +0.02 40 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.45 +0.02 33 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.35 +0.02 26 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.25 +0.01 19 0 12 0
30JUL26 3.10 C 0.00 0.00 0.00 0.17 +0.01 23 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.11 +0.01 25 0 18 0
30JUL26 3.30 C 0.06 0.06 0.06 0.06 0.00 25 4 172 +4
30JUL26 3.40 C 0.00 0.00 0.00 0.03 0.00 25 0 10 0
30JUL26 3.50 C 0.00 0.00 0.00 0.02 0.00 28 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 40 0 300 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 45 0 20 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 1.05 +0.02 39 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.95 +0.02 29 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.84 -0.01 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.74 0.00 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.65 +0.02 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.45 0.00 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.36 0.00 20 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.28 0.00 23 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.21 0.00 24 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.15 +0.01 24 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.10 0.00 24 0 0 0
28AUG26 3.40 C 0.06 0.06 0.06 0.06 0.00 23 3 43 +3
28AUG26 3.50 C 0.00 0.00 0.00 0.04 0.00 24 0 40 0
28AUG26 3.60 C 0.00 0.00 0.00 0.03 0.00 26 0 20 0
28AUG26 3.70 C 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 26 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 1.05 +0.01 0 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.85 0.00 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.75 0.00 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.55 +0.01 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.46 +0.01 22 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.37 +0.01 22 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.29 +0.01 23 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.22 +0.01 24 0 0 0
29SEP26 3.20 C 0.15 0.15 0.15 0.15 +0.01 22 20 20 +20
29SEP26 3.30 C 0.00 0.00 0.00 0.10 0.00 22 0 30 0
29SEP26 3.40 C 0.00 0.00 0.00 0.07 0.00 23 0 35 0
29SEP26 3.50 C 0.00 0.00 0.00 0.04 0.00 22 0 1 0
29SEP26 3.60 C 0.00 0.00 0.00 0.03 0.00 24 0 110 0
29SEP26 3.70 C 0.00 0.00 0.00 0.02 0.00 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 29 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 34 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 63 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 1.05 +0.01 0 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.95 +0.01 0 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.85 0.00 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.75 0.00 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.65 +0.01 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.56 +0.02 25 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.46 +0.01 21 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.37 +0.01 21 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.29 +0.01 22 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.23 +0.01 24 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.16 0.00 23 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.12 0.00 24 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.08 0.00 23 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.06 0.00 24 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.04 0.00 24 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.03 0.00 25 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.02 0.00 25 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 28 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 1.05 +0.01 0 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.95 0.00 0 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.85 0.00 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.75 0.00 0 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.66 +0.01 27 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.57 +0.02 28 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.48 +0.02 27 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.40 +0.03 27 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.32 +0.02 25 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.25 +0.02 24 0 50 0
30DEC26 3.20 C 0.00 0.00 0.00 0.20 +0.02 25 0 50 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 +0.01 24 0 20 0
30DEC26 3.40 C 0.00 0.00 0.00 0.12 +0.02 25 0 5 0
30DEC26 3.50 C 0.00 0.00 0.00 0.09 +0.01 24 0 11 0
30DEC26 3.60 C 0.00 0.00 0.00 0.07 +0.01 25 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.05 0.00 24 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.04 +0.01 25 0 1 0
30DEC26 3.90 C 0.00 0.00 0.00 0.03 +0.01 25 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.02 +0.01 24 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 22 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 24 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 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 32 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 40 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 0.00 0 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.95 0.00 0 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.86 +0.01 31 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.77 +0.02 31 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.68 +0.03 30 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.59 +0.03 28 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.51 +0.03 28 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.43 +0.02 27 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.30 +0.01 25 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.25 +0.01 25 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.21 +0.01 25 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.18 +0.01 26 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.15 +0.01 26 0 11 0
30MAR27 3.60 C 0.00 0.00 0.00 0.12 0.00 25 0 5 0
30MAR27 3.70 C 0.00 0.00 0.00 0.10 0.00 25 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 0.08 0.00 25 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.05 0.00 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 24 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.02 0.00 23 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 21 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 1.06 +0.01 34 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.98 +0.03 37 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.88 +0.03 33 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.79 +0.03 32 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.70 +0.03 30 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.61 +0.02 27 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.54 +0.02 27 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.47 +0.02 27 0 49 0
29JUN27 3.00 C 0.00 0.00 0.00 0.41 +0.01 26 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.36 +0.01 26 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.31 +0.01 26 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.27 +0.01 26 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.24 +0.02 26 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.20 +0.01 26 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.17 0.00 26 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.15 +0.01 26 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.13 +0.01 26 0 5 0
29JUN27 3.90 C 0.00 0.00 0.00 0.11 0.00 26 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.09 0.00 26 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.08 0.00 26 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.07 0.00 26 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.06 0.00 26 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 0.05 0.00 26 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.04 0.00 26 0 0 0
TOTAL CALL 27 1,895 +27
30JUL26 2.20 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 0.02 0.00 30 0 226 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 0.00 29 0 49 0
30JUL26 3.20 P 0.00 0.00 0.00 0.07 -0.01 27 0 209 0
30JUL26 3.30 P 0.00 0.00 0.00 0.12 -0.01 26 0 40 0
30JUL26 3.40 P 0.00 0.00 0.00 0.19 -0.02 27 0 78 0
30JUL26 3.50 P 0.00 0.00 0.00 0.28 -0.02 31 0 34 0
30JUL26 3.60 P 0.00 0.00 0.00 0.37 -0.02 32 0 10 0
30JUL26 3.70 P 0.00 0.00 0.00 0.47 -0.02 38 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 0.58 -0.01 50 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.68 -0.01 56 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.78 -0.01 62 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 0.89 0.00 73 0 0 0
30JUL26 4.20 P 0.00 0.00 0.00 0.99 0.00 78 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 1.09 0.00 83 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.19 0.00 88 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.30 +0.01 99 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.40 +0.01 104 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.50 +0.01 108 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.01 -0.01 27 0 6 0
28AUG26 2.90 P 0.00 0.00 0.00 0.02 -0.01 26 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.04 -0.01 27 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 0.07 -0.01 27 0 5 0
28AUG26 3.20 P 0.00 0.00 0.00 0.10 -0.01 25 0 45 0
28AUG26 3.30 P 0.00 0.00 0.00 0.15 -0.02 25 0 16 0
28AUG26 3.40 P 0.00 0.00 0.00 0.22 -0.01 26 0 5 0
28AUG26 3.50 P 0.00 0.00 0.00 0.30 -0.01 27 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.39 -0.01 30 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.48 -0.01 31 0 18 0
28AUG26 3.80 P 0.00 0.00 0.00 0.58 -0.01 36 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.68 -0.01 40 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.78 -0.01 43 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.89 0.00 51 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.99 0.00 55 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 1.09 0.00 58 0 0 0
28AUG26 4.40 P 0.00 0.00 0.00 1.19 0.00 61 0 0 0
28AUG26 4.50 P 0.00 0.00 0.00 1.30 +0.01 69 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.40 +0.01 72 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.02 -0.01 24 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.03 -0.01 22 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 0.05 -0.01 21 0 8 0
29SEP26 3.00 P 0.00 0.00 0.00 0.09 -0.01 22 0 13 0
29SEP26 3.10 P 0.00 0.00 0.00 0.13 -0.02 21 0 5 0
29SEP26 3.20 P 0.00 0.00 0.00 0.19 -0.02 22 0 6 0
29SEP26 3.30 P 0.00 0.00 0.00 0.25 -0.03 20 0 44 0
29SEP26 3.40 P 0.00 0.00 0.00 0.33 -0.02 20 0 63 0
29SEP26 3.50 P 0.00 0.00 0.00 0.41 -0.03 18 0 40 0
29SEP26 3.60 P 0.00 0.00 0.00 0.50 -0.03 13 0 116 0
29SEP26 3.70 P 0.00 0.00 0.00 0.59 -0.03 0 0 100 0
29SEP26 3.80 P 0.00 0.00 0.00 0.68 -0.03 0 0 48 0
29SEP26 3.90 P 0.00 0.00 0.00 0.78 -0.02 0 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.87 -0.03 0 0 250 0
29SEP26 4.10 P 0.00 0.00 0.00 0.97 -0.03 0 0 270 0
29SEP26 4.20 P 0.00 0.00 0.00 1.06 -0.03 0 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 1.26 -0.02 0 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 1.74 -0.03 0 0 4 0
29SEP26 5.00 P 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.32 -0.03 0 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.56 -0.03 0 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 2.80 -0.03 0 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.03 -0.01 24 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.05 -0.02 24 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.08 -0.01 24 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.11 -0.02 23 0 32 0
29OCT26 3.10 P 0.00 0.00 0.00 0.16 -0.02 23 0 120 0
29OCT26 3.20 P 0.00 0.00 0.00 0.21 -0.03 22 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.27 -0.03 21 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.34 -0.04 20 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.43 -0.04 21 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.52 -0.03 22 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.61 -0.04 21 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.71 -0.03 24 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.80 -0.03 20 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.90 -0.03 23 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 1.00 -0.03 25 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 26 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.03 0.00 26 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.06 0.00 25 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.08 -0.01 24 0 13 0
30DEC26 2.90 P 0.00 0.00 0.00 0.11 -0.01 24 0 13 0
30DEC26 3.00 P 0.00 0.00 0.00 0.16 0.00 25 0 13 0
30DEC26 3.10 P 0.00 0.00 0.00 0.19 -0.01 23 0 50 0
30DEC26 3.20 P 0.00 0.00 0.00 0.25 -0.01 23 0 109 0
30DEC26 3.30 P 0.00 0.00 0.00 0.31 -0.01 23 0 55 0
30DEC26 3.40 P 0.00 0.00 0.00 0.38 -0.01 23 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.45 -0.02 22 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.53 -0.02 21 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.61 -0.04 19 0 20 0
30DEC26 3.80 P 0.00 0.00 0.00 0.71 -0.03 21 0 37 0
30DEC26 3.90 P 0.00 0.00 0.00 0.80 -0.03 18 0 46 0
30DEC26 4.00 P 0.00 0.00 0.00 0.90 -0.03 20 0 80 0
30DEC26 4.10 P 0.00 0.00 0.00 1.00 -0.03 22 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 1.07 -0.02 0 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 1.16 -0.03 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 1.35 -0.03 0 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 1.55 -0.02 0 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 1.74 -0.03 0 0 4 0
30DEC26 5.00 P 0.00 0.00 0.00 1.84 -0.02 0 0 0 0
30DEC26 5.25 P 0.00 0.00 0.00 2.08 -0.02 0 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.33 -0.02 0 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 2.58 -0.01 0 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.01 -0.01 24 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.02 -0.01 25 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.05 -0.01 26 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.09 -0.01 25 0 29 0
30MAR27 2.80 P 0.00 0.00 0.00 0.12 0.00 25 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.16 0.00 25 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.19 -0.02 24 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.24 -0.02 24 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.29 -0.02 24 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.35 -0.02 23 0 1 0
30MAR27 3.40 P 0.00 0.00 0.00 0.42 -0.02 24 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.49 -0.02 24 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.56 -0.02 23 0 31 0
30MAR27 3.70 P 0.00 0.00 0.00 0.64 -0.02 22 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.72 -0.03 21 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.81 -0.02 20 0 10 0
30MAR27 4.00 P 0.00 0.00 0.00 0.90 -0.03 18 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 1.00 -0.03 20 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.07 -0.03 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.17 -0.03 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.26 -0.03 0 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.36 -0.02 0 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.45 -0.03 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.55 -0.03 0 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 1.64 -0.03 0 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.74 -0.03 0 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.84 -0.02 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 27 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 0.00 27 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.07 -0.01 26 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.10 0.00 26 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.13 -0.01 26 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.16 -0.01 26 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.20 -0.01 26 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.24 -0.01 26 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.29 0.00 26 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.33 -0.02 24 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.39 -0.02 24 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.45 -0.02 24 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.52 -0.02 24 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 0.59 -0.02 24 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.67 -0.02 24 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.74 -0.03 22 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.83 -0.02 22 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.91 -0.03 20 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 1.00 -0.03 18 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.09 -0.02 0 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.18 -0.02 0 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.27 -0.03 0 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 1.36 -0.03 0 0 0 0
TOTAL PUT 0 2,393 0
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$ 31.86
30JUL26 21.00 C 0.00 0.00 0.00 11.01 +0.32 94 0 0 0
30JUL26 22.00 C 0.00 0.00 0.00 9.95 +0.26 74 0 0 0
30JUL26 23.00 C 0.00 0.00 0.00 8.91 +0.22 49 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 7.92 +0.23 48 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.91 +0.22 32 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 5.91 +0.21 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 4.91 +0.21 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 3.92 +0.21 21 0 29 0
30JUL26 29.00 C 0.00 0.00 0.00 2.94 +0.21 20 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 2.02 +0.20 20 0 150 0
30JUL26 31.00 C 0.00 0.00 0.00 1.23 +0.21 20 0 224 0
30JUL26 32.00 C 0.70 0.75 0.70 0.63 +0.12 20 115 544 -100
30JUL26 33.00 C 0.36 0.37 0.36 0.29 +0.08 21 66 719 +20
30JUL26 34.00 C 0.19 0.20 0.18 0.11 +0.04 21 27 497 +27
30JUL26 35.00 C 0.00 0.00 0.00 0.04 +0.02 21 0 494 0
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 29 0 2 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 11.01 +0.28 59 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.95 +0.21 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 9.00 +0.26 45 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 8.01 +0.26 41 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 7.02 +0.33 36 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 6.04 +0.28 33 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 4.99 +0.22 22 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 4.02 +0.21 21 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 3.11 +0.21 21 0 30 0
28AUG26 30.00 C 0.00 0.00 0.00 2.28 +0.26 21 0 75 0
28AUG26 31.00 C 1.62 1.70 1.50 1.53 +0.17 20 73 231 +15
28AUG26 32.00 C 0.00 0.00 0.00 0.98 +0.13 20 0 480 0
28AUG26 33.00 C 0.71 0.71 0.64 0.60 +0.11 21 30 431 +15
28AUG26 34.00 C 0.00 0.00 0.00 0.35 +0.08 21 0 476 0
28AUG26 35.00 C 0.25 0.27 0.25 0.18 +0.05 21 75 393 -15
28AUG26 36.00 C 0.00 0.00 0.00 0.09 +0.03 21 0 159 0
28AUG26 37.00 C 0.00 0.00 0.00 0.04 +0.01 21 0 75 0
28AUG26 38.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 30 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 13.46 +0.24 56 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 13.00 +0.28 61 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 12.47 +0.24 53 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 12.00 +0.27 55 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 11.01 +0.28 51 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 10.01 +0.27 46 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 9.01 +0.27 41 0 1 0
29SEP26 24.00 C 0.00 0.00 0.00 8.01 +0.26 36 0 1 0
29SEP26 25.00 C 0.00 0.00 0.00 7.02 +0.27 32 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 6.08 +0.32 32 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 5.00 +0.21 21 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 4.05 +0.20 20 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 3.15 +0.17 20 0 15 0
29SEP26 30.00 C 0.00 0.00 0.00 2.29 +0.15 19 0 90 0
29SEP26 31.00 C 1.76 1.76 1.64 1.65 +0.14 20 59 164 0
29SEP26 32.00 C 0.00 0.00 0.00 1.12 +0.10 20 0 188 0
29SEP26 33.00 C 0.00 0.00 0.00 0.75 +0.09 20 0 100 0
29SEP26 34.00 C 0.00 0.00 0.00 0.48 +0.05 20 0 944 0
29SEP26 35.00 C 0.00 0.00 0.00 0.29 +0.04 21 0 545 0
29SEP26 36.00 C 0.00 0.00 0.00 0.16 +0.02 20 0 87 0
29SEP26 37.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 43 0
29SEP26 38.00 C 0.00 0.00 0.00 0.05 +0.01 21 0 15 0
29SEP26 39.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 19 0
29SEP26 40.00 C 0.00 0.00 0.00 0.02 +0.01 22 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 11.01 +0.28 45 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 10.01 +0.27 41 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 9.01 +0.27 36 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 8.01 +0.26 32 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.07 +0.32 32 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 6.09 +0.33 28 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 5.01 +0.20 20 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 4.08 +0.19 20 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 3.22 +0.17 19 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 2.43 +0.18 19 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 1.79 +0.14 19 0 15 0
29OCT26 32.00 C 1.25 1.25 1.25 1.27 +0.10 19 15 15 +15
29OCT26 33.00 C 0.92 0.92 0.92 0.89 +0.08 19 15 44 +15
29OCT26 34.00 C 0.72 0.72 0.65 0.63 +0.07 20 45 45 +45
29OCT26 35.00 C 0.49 0.49 0.49 0.41 +0.04 20 15 45 +15
29OCT26 36.00 C 0.00 0.00 0.00 0.25 +0.02 20 0 9 0
29OCT26 37.00 C 0.00 0.00 0.00 0.16 +0.02 20 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 0.06 +0.01 20 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 0.03 0.00 20 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 0.02 - 20 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 11.01 +0.28 37 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 10.01 +0.27 33 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.01 +0.27 29 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.01 +0.26 26 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 7.09 +0.34 26 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 6.10 +0.34 23 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 5.10 +0.19 19 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 4.25 +0.18 19 0 10 0
30DEC26 29.00 C 0.00 0.00 0.00 3.48 +0.17 20 0 1 0
30DEC26 30.00 C 0.00 0.00 0.00 2.80 +0.16 20 0 47 0
30DEC26 31.00 C 0.00 0.00 0.00 2.20 +0.19 19 0 195 0
30DEC26 32.00 C 0.00 0.00 0.00 1.67 +0.13 19 0 164 0
30DEC26 33.00 C 0.00 0.00 0.00 1.31 +0.16 20 0 15 0
30DEC26 34.00 C 0.00 0.00 0.00 0.98 +0.09 20 0 228 0
30DEC26 35.00 C 0.00 0.00 0.00 0.71 +0.06 20 0 34 0
30DEC26 36.00 C 0.00 0.00 0.00 0.51 +0.05 20 0 22 0
30DEC26 37.00 C 0.00 0.00 0.00 0.35 +0.03 20 0 53 0
30DEC26 38.00 C 0.00 0.00 0.00 0.24 +0.03 20 0 109 0
30DEC26 39.00 C 0.00 0.00 0.00 0.17 +0.03 20 0 13 0
30DEC26 40.00 C 0.00 0.00 0.00 0.11 +0.01 20 0 61 0
30DEC26 41.00 C 0.00 0.00 0.00 0.07 +0.01 19 0 61 0
30DEC26 42.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 230 0
30DEC26 43.00 C 0.00 0.00 0.00 0.03 0.00 20 0 373 0
30DEC26 44.00 C 0.00 0.00 0.00 0.02 0.00 20 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 0.01 0.00 19 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 0.01 0.00 20 0 2 0
30DEC26 47.00 C 0.00 0.00 0.00 0.01 0.00 21 0 225 0
30MAR27 21.00 C 0.00 0.00 0.00 11.01 +0.28 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.01 +0.21 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.23 +0.38 29 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 8.29 +0.45 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 7.36 +0.38 25 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 6.46 +0.43 24 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 5.61 +0.35 23 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 4.68 +0.21 20 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 3.97 +0.20 20 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 3.33 +0.20 20 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 2.76 +0.18 20 0 27 0
30MAR27 32.00 C 0.00 0.00 0.00 2.26 +0.21 20 0 19 0
30MAR27 33.00 C 0.00 0.00 0.00 1.82 +0.17 20 0 6 0
30MAR27 34.00 C 0.00 0.00 0.00 1.46 +0.14 20 0 6 0
30MAR27 35.00 C 0.00 0.00 0.00 1.17 +0.11 20 0 5 0
30MAR27 36.00 C 0.00 0.00 0.00 0.93 +0.10 20 0 64 0
30MAR27 37.00 C 0.00 0.00 0.00 0.73 +0.10 20 0 20 0
30MAR27 38.00 C 0.00 0.00 0.00 0.56 +0.08 20 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 0.42 +0.06 20 0 21 0
30MAR27 40.00 C 0.00 0.00 0.00 0.32 +0.05 20 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 0.24 +0.05 20 0 82 0
30MAR27 42.00 C 0.00 0.00 0.00 0.18 +0.04 20 0 15 0
30MAR27 43.00 C 0.00 0.00 0.00 0.13 +0.02 20 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 0.10 +0.02 20 0 1 0
30MAR27 45.00 C 0.00 0.00 0.00 0.07 +0.01 20 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 0.05 +0.01 20 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.08 +0.22 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.14 +0.22 21 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 9.23 +0.23 21 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 8.32 +0.24 20 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 7.47 +0.23 21 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 6.65 +0.36 21 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 5.91 +0.38 21 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 5.01 +0.23 19 0 121 0
29JUN27 29.00 C 0.00 0.00 0.00 4.30 +0.18 19 0 42 0
29JUN27 30.00 C 0.00 0.00 0.00 3.70 +0.17 19 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 3.17 +0.17 20 0 2 0
29JUN27 32.00 C 0.00 0.00 0.00 2.69 +0.15 20 0 20 0
29JUN27 33.00 C 2.08 2.08 2.08 2.26 +0.14 20 2 6 0
29JUN27 34.00 C 0.00 0.00 0.00 1.88 +0.13 20 0 4 0
29JUN27 35.00 C 0.00 0.00 0.00 1.57 +0.12 20 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 1.29 +0.10 20 0 5 0
29JUN27 37.00 C 0.00 0.00 0.00 1.05 +0.09 20 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 0.87 +0.09 20 0 0 0
29JUN27 39.00 C 0.79 0.79 0.79 0.73 +0.06 21 8 20 +8
29JUN27 40.00 C 0.00 0.00 0.00 0.58 +0.05 20 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 0.48 +0.06 21 0 8 0
TOTAL CALL 545 10,155 +60
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 29 0 34 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 23 0 69 0
30JUL26 29.00 P 0.00 0.00 0.00 0.03 0.00 21 0 147 0
30JUL26 30.00 P 0.10 0.12 0.09 0.11 -0.01 21 42 762 +18
30JUL26 31.00 P 0.29 0.31 0.26 0.30 -0.06 20 76 992 +28
30JUL26 32.00 P 0.70 0.73 0.64 0.74 -0.09 21 130 656 +79
30JUL26 33.00 P 1.29 1.46 1.27 1.41 -0.10 22 67 312 +4
30JUL26 34.00 P 0.00 0.00 0.00 2.20 -0.18 20 0 122 0
30JUL26 35.00 P 0.00 0.00 0.00 3.14 -0.22 0 0 289 0
30JUL26 36.00 P 0.00 0.00 0.00 4.14 -0.22 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 5.14 -0.22 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 6.14 -0.34 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 7.14 -0.39 0 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 8.14 -0.36 0 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 9.14 -0.36 0 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 10.14 -0.34 0 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 11.14 -0.36 0 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.14 -0.33 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.01 0.00 22 0 10 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 0.00 22 0 10 0
28AUG26 28.00 P 0.12 0.12 0.12 0.08 0.00 21 22 274 -22
28AUG26 29.00 P 0.20 0.20 0.20 0.19 -0.02 21 2 480 -2
28AUG26 30.00 P 0.39 0.40 0.39 0.40 -0.05 21 85 1,051 -15
28AUG26 31.00 P 0.73 0.77 0.70 0.76 -0.07 21 139 1,106 +64
28AUG26 32.00 P 1.24 1.24 1.18 1.28 -0.10 21 28 216 -10
28AUG26 33.00 P 1.96 1.96 1.96 1.96 -0.07 22 15 223 +15
28AUG26 34.00 P 0.00 0.00 0.00 2.68 -0.15 21 0 115 0
28AUG26 35.00 P 0.00 0.00 0.00 3.54 -0.18 21 0 17 0
28AUG26 36.00 P 0.00 0.00 0.00 4.47 -0.19 21 0 5 0
28AUG26 37.00 P 0.00 0.00 0.00 5.43 -0.37 21 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 6.40 -0.41 18 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 7.47 -0.27 32 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 8.44 -0.31 33 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 9.42 -0.30 33 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 10.38 -0.38 23 0 0 0
28AUG26 43.00 P 0.00 0.00 0.00 11.38 -0.39 30 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 12.46 -0.28 47 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 0.01 0.00 40 0 40 0
29SEP26 20.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 0.01 0.00 34 0 50 0
29SEP26 22.00 P 0.00 0.00 0.00 0.01 0.00 31 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 0.01 0.00 27 0 73 0
29SEP26 24.00 P 0.00 0.00 0.00 0.01 0.00 24 0 212 0
29SEP26 25.00 P 0.00 0.00 0.00 0.01 -0.01 21 0 142 0
29SEP26 26.00 P 0.00 0.00 0.00 0.03 -0.01 21 0 216 0
29SEP26 27.00 P 0.13 0.13 0.13 0.07 -0.02 20 20 17 -20
29SEP26 28.00 P 0.20 0.20 0.20 0.16 -0.03 20 2 160 -2
29SEP26 29.00 P 0.33 0.33 0.33 0.32 -0.05 20 2 377 -2
29SEP26 30.00 P 0.00 0.00 0.00 0.59 -0.07 20 0 361 0
29SEP26 31.00 P 0.93 0.93 0.93 0.96 -0.12 20 30 279 +30
29SEP26 32.00 P 1.41 1.41 1.41 1.48 -0.14 21 15 87 -15
29SEP26 33.00 P 0.00 0.00 0.00 2.15 -0.15 21 0 19 0
29SEP26 34.00 P 0.00 0.00 0.00 2.82 -0.17 20 0 165 0
29SEP26 35.00 P 0.00 0.00 0.00 3.64 -0.19 20 0 49 0
29SEP26 36.00 P 0.00 0.00 0.00 4.53 -0.20 20 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 5.47 -0.37 20 0 60 0
29SEP26 38.00 P 0.00 0.00 0.00 6.44 -0.39 21 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 7.47 -0.33 26 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 8.44 -0.35 27 0 0 0
29SEP26 41.00 P 0.00 0.00 0.00 9.42 -0.35 27 0 0 0
29SEP26 42.00 P 0.00 0.00 0.00 10.39 -0.41 25 0 0 0
29SEP26 43.00 P 0.00 0.00 0.00 11.39 -0.38 28 0 0 0
29SEP26 44.00 P 0.00 0.00 0.00 12.46 -0.34 38 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 13.37 -0.35 28 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 14.37 -0.37 31 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 15.36 -0.38 30 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 0.01 0.00 30 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 0.00 21 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 0.02 -0.01 20 0 4 0
29OCT26 26.00 P 0.00 0.00 0.00 0.05 -0.01 20 0 3 0
29OCT26 27.00 P 0.00 0.00 0.00 0.12 -0.02 20 0 15 0
29OCT26 28.00 P 0.00 0.00 0.00 0.23 -0.03 20 0 15 0
29OCT26 29.00 P 0.00 0.00 0.00 0.43 -0.05 20 0 15 0
29OCT26 30.00 P 0.00 0.00 0.00 0.71 -0.08 20 0 0 0
29OCT26 31.00 P 1.05 1.10 1.05 1.09 -0.12 20 45 30 +30
29OCT26 32.00 P 1.52 1.52 1.52 1.63 -0.12 20 15 30 +15
29OCT26 33.00 P 2.20 2.20 2.20 2.26 -0.15 21 15 15 +15
29OCT26 34.00 P 2.92 2.92 2.92 2.91 -0.17 19 15 15 +15
29OCT26 35.00 P 0.00 0.00 0.00 3.71 -0.18 19 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 4.58 -0.19 20 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 5.54 -0.33 21 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 6.51 -0.34 23 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 7.47 -0.34 23 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 8.44 -0.36 24 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 9.42 - 25 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.01 0.00 24 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 0.00 21 0 8 0
30DEC26 24.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 8 0
30DEC26 25.00 P 0.00 0.00 0.00 0.07 0.00 20 0 32 0
30DEC26 26.00 P 0.00 0.00 0.00 0.13 -0.01 20 0 110 0
30DEC26 27.00 P 0.00 0.00 0.00 0.24 -0.02 20 0 153 0
30DEC26 28.00 P 0.00 0.00 0.00 0.40 -0.04 20 0 238 0
30DEC26 29.00 P 0.00 0.00 0.00 0.64 -0.05 20 0 20 0
30DEC26 30.00 P 1.18 1.18 1.18 0.95 -0.08 20 2 56 -2
30DEC26 31.00 P 0.00 0.00 0.00 1.34 -0.13 19 0 171 0
30DEC26 32.00 P 0.00 0.00 0.00 1.85 -0.16 19 0 219 0
30DEC26 33.00 P 0.00 0.00 0.00 2.44 -0.12 19 0 27 0
30DEC26 34.00 P 0.00 0.00 0.00 3.12 -0.14 19 0 1 0
30DEC26 35.00 P 0.00 0.00 0.00 3.88 -0.16 19 0 21 0
30DEC26 36.00 P 0.00 0.00 0.00 4.71 -0.17 20 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 5.62 -0.32 20 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 6.53 -0.37 20 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 7.47 -0.34 20 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 8.44 -0.37 21 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 9.42 -0.35 22 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 10.39 -0.41 21 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 11.39 -0.38 23 0 0 0
30DEC26 44.00 P 0.00 0.00 0.00 12.46 -0.34 30 0 0 0
30DEC26 45.00 P 0.00 0.00 0.00 13.37 -0.35 23 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 14.37 -0.37 25 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 15.36 -0.38 25 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.01 0.00 20 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 0.03 0.00 21 0 2 0
30MAR27 23.00 P 0.00 0.00 0.00 0.06 +0.01 21 0 82 0
30MAR27 24.00 P 0.00 0.00 0.00 0.10 0.00 20 0 20 0
30MAR27 25.00 P 0.00 0.00 0.00 0.17 0.00 20 0 80 0
30MAR27 26.00 P 0.00 0.00 0.00 0.29 0.00 20 0 24 0
30MAR27 27.00 P 0.00 0.00 0.00 0.45 0.00 20 0 43 0
30MAR27 28.00 P 0.00 0.00 0.00 0.63 -0.04 20 0 37 0
30MAR27 29.00 P 0.89 0.89 0.89 0.90 -0.04 20 181 201 0
30MAR27 30.00 P 0.00 0.00 0.00 1.24 -0.07 20 0 9 0
30MAR27 31.00 P 0.00 0.00 0.00 1.65 -0.10 19 0 23 0
30MAR27 32.00 P 0.00 0.00 0.00 2.14 -0.15 19 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.78 -0.07 20 0 58 0
30MAR27 34.00 P 0.00 0.00 0.00 3.43 -0.09 20 0 5 0
30MAR27 35.00 P 0.00 0.00 0.00 4.14 -0.11 20 0 3 0
30MAR27 36.00 P 0.00 0.00 0.00 4.92 -0.13 20 0 23 0
30MAR27 37.00 P 0.00 0.00 0.00 5.74 -0.33 20 0 3 0
30MAR27 38.00 P 0.00 0.00 0.00 6.63 -0.36 20 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 7.55 -0.39 20 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 8.49 -0.35 21 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 9.44 -0.41 20 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 10.39 -0.41 19 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 11.39 -0.39 20 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 12.46 -0.34 26 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 13.37 -0.35 21 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 14.37 -0.37 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 0.04 0.00 21 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 0.07 0.00 21 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 0.12 0.00 21 0 4 0
29JUN27 24.00 P 0.00 0.00 0.00 0.20 0.00 21 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 0.31 0.00 21 0 43 0
29JUN27 26.00 P 0.00 0.00 0.00 0.46 -0.01 21 0 50 0
29JUN27 27.00 P 0.00 0.00 0.00 0.66 -0.02 21 0 15 0
29JUN27 28.00 P 0.00 0.00 0.00 0.92 -0.02 21 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 1.23 -0.04 21 0 6 0
29JUN27 30.00 P 0.00 0.00 0.00 1.62 -0.03 21 0 46 0
29JUN27 31.00 P 0.00 0.00 0.00 2.07 -0.05 21 0 8 0
29JUN27 32.00 P 0.00 0.00 0.00 2.59 -0.06 21 0 17 0
29JUN27 33.00 P 0.00 0.00 0.00 3.17 -0.08 21 0 16 0
29JUN27 34.00 P 0.00 0.00 0.00 3.81 -0.10 21 0 43 0
29JUN27 35.00 P 0.00 0.00 0.00 4.52 -0.11 22 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 5.29 -0.13 22 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.10 -0.15 22 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 6.92 -0.20 22 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.76 -0.28 22 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.64 -0.35 22 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 9.54 -0.42 22 0 0 0
TOTAL PUT 948 11,457 +223
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NBM - CNBM CLOSING PRICE HK$ 4.82
30JUL26 3.60 C 0.00 0.00 0.00 1.28 -0.35 93 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.16 -0.37 76 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.07 -0.38 75 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.00 -0.36 81 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.91 -0.37 78 0 5 0
30JUL26 4.10 C 0.00 0.00 0.00 0.83 -0.36 77 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.76 -0.35 78 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.69 -0.35 78 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.64 -0.32 82 0 1 0
30JUL26 4.50 C 0.00 0.00 0.00 0.57 -0.32 80 0 15 0
30JUL26 4.60 C 0.00 0.00 0.00 0.52 -0.30 82 0 96 0
30JUL26 4.70 C 0.54 0.54 0.54 0.47 -0.29 82 2 2 0
30JUL26 4.80 C 0.00 0.00 0.00 0.42 -0.28 82 0 4 0
30JUL26 4.90 C 0.43 0.43 0.43 0.38 -0.26 83 100 131 +95
30JUL26 5.00 C 0.38 0.38 0.38 0.35 -0.24 85 100 270 +100
30JUL26 5.25 C 0.34 0.34 0.27 0.26 -0.23 85 77 458 +71
30JUL26 5.50 C 0.31 0.31 0.22 0.19 -0.20 85 6 533 0
30JUL26 5.75 C 0.24 0.25 0.24 0.14 -0.17 85 160 556 +160
30JUL26 6.00 C 0.18 0.18 0.14 0.10 -0.15 85 25 315 -6
30JUL26 6.25 C 0.12 0.12 0.12 0.07 -0.12 85 6 237 -6
30JUL26 6.50 C 0.12 0.12 0.09 0.05 -0.10 85 13 456 +6
30JUL26 6.75 C 0.08 0.08 0.08 0.04 -0.07 88 4 989 0
30JUL26 7.00 C 0.00 0.00 0.00 0.03 -0.06 89 0 389 0
30JUL26 7.25 C 0.00 0.00 0.00 0.02 -0.05 88 0 210 0
30JUL26 7.50 C 0.05 0.05 0.05 0.01 -0.04 84 25 69 -19
30JUL26 7.75 C 0.00 0.00 0.00 0.01 -0.03 89 0 129 0
30JUL26 8.00 C 0.03 0.03 0.03 0.01 -0.02 94 8 140 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 -0.01 98 0 43 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 103 0 35 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 107 0 157 0
28AUG26 3.60 C 0.00 0.00 0.00 1.32 -0.37 72 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.25 -0.36 75 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.17 -0.35 74 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.10 -0.34 75 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.03 -0.34 75 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 0.96 -0.32 75 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.90 -0.32 76 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.86 -0.29 79 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.78 -0.33 76 0 2 0
28AUG26 4.50 C 0.00 0.00 0.00 0.73 -0.30 77 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.69 -0.28 78 0 91 0
28AUG26 4.70 C 0.00 0.00 0.00 0.64 -0.29 78 0 0 0
28AUG26 4.80 C 0.61 0.61 0.60 0.60 -0.26 79 77 77 +77
28AUG26 4.90 C 0.55 0.55 0.55 0.55 -0.27 78 137 179 +137
28AUG26 5.00 C 0.70 0.70 0.53 0.53 -0.24 81 9 205 +6
28AUG26 5.25 C 0.49 0.49 0.44 0.44 -0.22 81 7 12 +5
28AUG26 5.50 C 0.50 0.50 0.38 0.36 -0.21 81 9 133 +5
28AUG26 5.75 C 0.33 0.33 0.33 0.30 -0.19 82 4 37 0
28AUG26 6.00 C 0.40 0.40 0.28 0.24 -0.18 81 10 48 +3
28AUG26 6.25 C 0.27 0.27 0.27 0.19 -0.16 80 2 286 +2
28AUG26 6.50 C 0.00 0.00 0.00 0.16 -0.13 81 0 61 0
28AUG26 6.75 C 0.00 0.00 0.00 0.13 -0.11 82 0 616 0
28AUG26 7.00 C 0.19 0.19 0.18 0.10 -0.10 80 10 1,136 +7
28AUG26 7.25 C 0.00 0.00 0.00 0.08 -0.09 80 0 8 0
28AUG26 7.50 C 0.00 0.00 0.00 0.07 -0.07 82 0 21 0
28AUG26 7.75 C 0.00 0.00 0.00 0.06 -0.06 83 0 12 0
28AUG26 8.00 C 0.00 0.00 0.00 0.04 -0.06 80 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.03 -0.05 79 0 31 0
28AUG26 8.50 C 0.00 0.00 0.00 0.02 -0.05 77 0 65 0
28AUG26 8.75 C 0.08 0.08 0.08 0.01 -0.05 72 60 81 +59
29SEP26 3.60 C 0.00 0.00 0.00 1.41 -0.34 73 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.37 -0.30 79 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.27 -0.34 74 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.20 -0.32 74 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.17 -0.28 78 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 1.07 -0.31 73 0 20 0
29SEP26 4.20 C 0.00 0.00 0.00 1.01 -0.31 73 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.99 -0.29 78 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.93 -0.28 77 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.86 -0.30 75 0 21 0
29SEP26 4.60 C 0.00 0.00 0.00 0.82 -0.28 76 0 13 0
29SEP26 4.70 C 0.00 0.00 0.00 0.76 -0.28 74 0 30 0
29SEP26 4.80 C 0.00 0.00 0.00 0.74 -0.27 77 0 50 0
29SEP26 4.90 C 0.00 0.00 0.00 0.69 -0.25 76 0 58 0
29SEP26 5.00 C 0.00 0.00 0.00 0.65 -0.26 76 0 165 0
29SEP26 5.25 C 0.00 0.00 0.00 0.57 -0.23 78 0 681 0
29SEP26 5.50 C 0.00 0.00 0.00 0.50 -0.21 79 0 106 0
29SEP26 5.75 C 0.56 0.56 0.56 0.43 -0.21 79 1 846 +1
29SEP26 6.00 C 0.41 0.41 0.38 0.36 -0.20 78 9 2,210 -3
29SEP26 6.25 C 0.00 0.00 0.00 0.31 -0.18 78 0 1,800 0
29SEP26 6.50 C 0.00 0.00 0.00 0.26 -0.17 77 0 2,021 0
29SEP26 6.75 C 0.00 0.00 0.00 0.22 -0.15 77 0 780 0
29SEP26 7.00 C 0.32 0.32 0.29 0.19 -0.13 78 15 2,703 +5
29SEP26 7.25 C 0.00 0.00 0.00 0.16 -0.12 77 0 584 0
29SEP26 7.50 C 0.00 0.00 0.00 0.14 -0.10 78 0 183 0
29SEP26 7.75 C 0.00 0.00 0.00 0.12 -0.09 78 0 194 0
29SEP26 8.00 C 0.00 0.00 0.00 0.10 -0.08 78 0 153 0
29SEP26 8.25 C 0.00 0.00 0.00 0.09 -0.07 79 0 25 0
29SEP26 8.50 C 0.00 0.00 0.00 0.07 -0.07 77 0 21 0
29SEP26 8.75 C 0.00 0.00 0.00 0.06 -0.06 77 0 38 0
29SEP26 9.00 C 0.00 0.00 0.00 0.05 -0.06 77 0 11 0
29SEP26 9.25 C 0.00 0.00 0.00 0.04 -0.05 76 0 15 0
29OCT26 4.00 C 0.00 0.00 0.00 1.20 -0.31 70 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.14 -0.31 70 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.09 -0.31 71 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 1.04 -0.29 71 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.99 -0.27 72 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.94 -0.27 72 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.89 -0.27 72 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.85 -0.26 72 0 0 0
29OCT26 4.80 C 0.80 0.80 0.80 0.84 -0.21 75 42 42 +42
29OCT26 4.90 C 0.76 0.76 0.76 0.80 -0.23 76 62 62 +62
29OCT26 5.00 C 0.72 0.72 0.72 0.73 -0.23 73 99 99 +99
29OCT26 5.25 C 0.00 0.00 0.00 0.64 -0.24 73 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.57 -0.23 74 0 1 0
29OCT26 5.75 C 0.00 0.00 0.00 0.51 -0.20 75 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.46 -0.17 76 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.40 -0.16 76 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.35 -0.14 76 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.30 -0.14 75 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.27 -0.12 76 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.23 -0.11 75 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.20 -0.10 75 0 10 0
30DEC26 3.60 C 0.00 0.00 0.00 1.59 -0.31 69 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.52 -0.31 69 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.46 -0.30 69 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.40 -0.30 69 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.34 -0.29 68 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.26 -0.31 66 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.23 -0.28 68 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.19 -0.26 69 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.11 -0.28 67 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 1.06 -0.28 67 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 1.02 -0.27 67 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.99 -0.25 68 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.95 -0.25 68 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.89 -0.26 67 0 454 0
30DEC26 5.00 C 0.99 0.99 0.99 0.87 -0.23 68 1 101 +1
30DEC26 5.25 C 0.79 0.79 0.79 0.79 -0.23 69 1 53 +1
30DEC26 5.50 C 0.70 0.70 0.70 0.70 -0.24 69 12 70 0
30DEC26 5.75 C 0.72 0.72 0.65 0.63 -0.23 69 2 800 0
30DEC26 6.00 C 0.67 0.67 0.67 0.56 -0.22 68 1 41 0
30DEC26 6.25 C 0.00 0.00 0.00 0.50 -0.20 68 0 44 0
30DEC26 6.50 C 0.00 0.00 0.00 0.45 -0.19 69 0 764 0
30DEC26 6.75 C 0.00 0.00 0.00 0.40 -0.18 68 0 1,167 0
30DEC26 7.00 C 0.00 0.00 0.00 0.36 -0.16 69 0 669 0
30DEC26 7.25 C 0.00 0.00 0.00 0.32 -0.15 68 0 243 0
30DEC26 7.50 C 0.00 0.00 0.00 0.28 -0.15 68 0 112 0
30DEC26 7.75 C 0.00 0.00 0.00 0.25 -0.13 68 0 5 0
30DEC26 8.00 C 0.00 0.00 0.00 0.23 -0.12 68 0 35 0
30DEC26 8.25 C 0.00 0.00 0.00 0.20 -0.12 68 0 79 0
30DEC26 8.50 C 0.00 0.00 0.00 0.18 -0.11 68 0 21 0
30DEC26 8.75 C 0.00 0.00 0.00 0.16 -0.10 68 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.14 -0.09 67 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.13 -0.08 68 0 190 0
30MAR27 3.60 C 0.00 0.00 0.00 1.69 -0.33 64 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.64 -0.30 65 0 4 0
30MAR27 3.80 C 0.00 0.00 0.00 1.58 -0.31 64 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.50 -0.32 62 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.45 -0.31 63 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.40 -0.30 63 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.34 -0.30 62 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.29 -0.29 62 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.24 -0.29 62 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.20 -0.28 62 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.15 -0.28 62 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.12 -0.26 63 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 1.08 -0.26 63 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 1.03 -0.27 62 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.99 -0.26 62 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.91 -0.24 63 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.84 -0.23 63 0 220 0
30MAR27 5.75 C 0.00 0.00 0.00 0.77 -0.21 64 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.70 -0.21 64 0 65 0
30MAR27 6.25 C 0.00 0.00 0.00 0.63 -0.21 63 0 11 0
30MAR27 6.50 C 0.00 0.00 0.00 0.58 -0.20 63 0 41 0
30MAR27 6.75 C 0.00 0.00 0.00 0.53 -0.18 63 0 22 0
30MAR27 7.00 C 0.55 0.55 0.55 0.48 -0.18 63 30 180 0
30MAR27 7.25 C 0.00 0.00 0.00 0.44 -0.16 63 0 49 0
30MAR27 7.50 C 0.46 0.46 0.46 0.40 -0.16 63 30 101 +30
30MAR27 7.75 C 0.00 0.00 0.00 0.36 -0.15 63 0 7 0
30MAR27 8.00 C 0.00 0.00 0.00 0.33 -0.14 63 0 10 0
30MAR27 8.25 C 0.00 0.00 0.00 0.30 -0.13 63 0 4 0
30MAR27 8.50 C 0.00 0.00 0.00 0.27 -0.13 62 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.25 -0.12 63 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.23 -0.11 63 0 315 0
30MAR27 9.25 C 0.00 0.00 0.00 0.21 -0.10 63 0 69 0
29JUN27 3.60 C 0.00 0.00 0.00 1.74 -0.33 67 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.68 -0.32 67 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.62 -0.32 66 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.57 -0.31 66 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.51 -0.31 66 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.46 -0.30 66 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.41 -0.30 65 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.36 -0.29 65 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.32 -0.28 65 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.27 -0.28 65 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.23 -0.27 65 0 1 0
29JUN27 4.70 C 0.00 0.00 0.00 1.18 -0.28 64 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.15 -0.26 65 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.11 -0.25 65 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 1.07 -0.25 65 0 1 0
29JUN27 5.25 C 0.00 0.00 0.00 0.98 -0.24 64 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.90 -0.23 64 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.83 -0.21 64 0 0 0
29JUN27 6.00 C 0.85 0.85 0.85 0.76 -0.21 64 1 6 +1
29JUN27 6.25 C 0.00 0.00 0.00 0.70 -0.19 64 0 5 0
29JUN27 6.50 C 0.77 0.77 0.77 0.64 -0.19 64 15 0 -15
29JUN27 6.75 C 0.00 0.00 0.00 0.60 -0.17 64 0 3 0
29JUN27 7.00 C 0.00 0.00 0.00 0.55 -0.16 64 0 10 0
29JUN27 7.25 C 0.00 0.00 0.00 0.51 -0.15 64 0 57 0
29JUN27 7.50 C 0.00 0.00 0.00 0.47 -0.14 64 0 43 0
29JUN27 7.75 C 0.00 0.00 0.00 0.43 -0.14 63 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.40 -0.13 63 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 0.37 -0.12 63 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.34 -0.12 63 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.32 -0.11 63 0 0 0
TOTAL CALL 1,172 27,393 +926
30JUL26 3.60 P 0.00 0.00 0.00 0.04 +0.01 86 0 275 0
30JUL26 3.70 P 0.00 0.00 0.00 0.05 +0.01 85 0 93 0
30JUL26 3.80 P 0.06 0.06 0.06 0.06 +0.01 83 25 93 +25
30JUL26 3.90 P 0.00 0.00 0.00 0.08 +0.02 84 0 73 0
30JUL26 4.00 P 0.09 0.09 0.09 0.10 +0.03 84 100 251 +100
30JUL26 4.10 P 0.12 0.12 0.12 0.12 +0.03 83 5 70 +5
30JUL26 4.20 P 0.15 0.15 0.15 0.15 +0.04 83 1 222 +1
30JUL26 4.30 P 0.00 0.00 0.00 0.18 +0.05 83 0 50 0
30JUL26 4.40 P 0.17 0.22 0.17 0.21 +0.05 82 35 156 +33
30JUL26 4.50 P 0.22 0.26 0.22 0.26 +0.07 84 21 960 +20
30JUL26 4.60 P 0.00 0.00 0.00 0.30 +0.08 84 3 314 0
30JUL26 4.70 P 0.30 0.36 0.30 0.35 +0.10 84 23 316 -8
30JUL26 4.80 P 0.00 0.00 0.00 0.41 +0.12 86 0 219 0
30JUL26 4.90 P 0.38 0.47 0.38 0.47 +0.14 87 7 148 +2
30JUL26 5.00 P 0.54 0.54 0.54 0.53 +0.15 87 3 448 0
30JUL26 5.25 P 0.00 0.00 0.00 0.70 +0.18 89 0 456 0
30JUL26 5.50 P 0.00 0.00 0.00 0.88 +0.20 89 0 240 0
30JUL26 5.75 P 0.00 0.00 0.00 1.09 +0.23 92 0 56 0
30JUL26 6.00 P 0.00 0.00 0.00 1.30 +0.25 93 0 238 0
30JUL26 6.25 P 0.00 0.00 0.00 1.53 +0.28 98 0 1 0
30JUL26 6.50 P 0.00 0.00 0.00 1.77 +0.31 104 0 15 0
30JUL26 6.75 P 0.00 0.00 0.00 2.01 +0.33 109 0 40 0
30JUL26 7.00 P 0.00 0.00 0.00 2.25 +0.34 113 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.49 +0.34 116 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.73 +0.34 118 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.97 +0.34 119 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 3.20 +0.32 112 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.43 +0.33 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.71 +0.37 130 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.95 +0.36 128 0 0 0
28AUG26 3.60 P 0.10 0.10 0.10 0.11 +0.03 79 20 82 +20
28AUG26 3.70 P 0.00 0.00 0.00 0.13 +0.03 79 0 75 0
28AUG26 3.80 P 0.00 0.00 0.00 0.15 +0.03 78 0 79 0
28AUG26 3.90 P 0.00 0.00 0.00 0.18 +0.04 78 0 57 0
28AUG26 4.00 P 0.20 0.20 0.20 0.21 +0.05 79 20 87 +20
28AUG26 4.10 P 0.23 0.23 0.23 0.24 +0.05 78 2 50 +2
28AUG26 4.20 P 0.26 0.27 0.26 0.28 +0.06 79 34 62 +34
28AUG26 4.30 P 0.30 0.30 0.30 0.32 +0.07 79 1 124 +1
28AUG26 4.40 P 0.36 0.36 0.36 0.36 +0.08 78 1 42 +1
28AUG26 4.50 P 0.37 0.37 0.37 0.40 +0.08 78 5 1,124 +5
28AUG26 4.60 P 0.42 0.45 0.42 0.46 +0.11 80 7 139 +7
28AUG26 4.70 P 0.47 0.49 0.47 0.51 +0.11 79 2 70 +2
28AUG26 4.80 P 0.53 0.53 0.53 0.57 +0.13 81 1 69 +1
28AUG26 4.90 P 0.00 0.00 0.00 0.63 +0.14 81 0 20 0
28AUG26 5.00 P 0.63 0.63 0.63 0.68 +0.14 80 6 113 +6
28AUG26 5.25 P 0.00 0.00 0.00 0.87 +0.18 84 0 37 0
28AUG26 5.50 P 0.00 0.00 0.00 1.04 +0.20 84 0 55 0
28AUG26 5.75 P 0.00 0.00 0.00 1.23 +0.21 85 0 23 0
28AUG26 6.00 P 0.00 0.00 0.00 1.43 +0.23 86 0 16 0
28AUG26 6.25 P 0.00 0.00 0.00 1.64 +0.24 87 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.86 +0.26 89 0 15 0
28AUG26 6.75 P 0.00 0.00 0.00 2.09 +0.29 92 0 15 0
28AUG26 7.00 P 0.00 0.00 0.00 2.32 +0.30 94 0 15 0
28AUG26 7.25 P 0.00 0.00 0.00 2.56 +0.32 97 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.79 +0.32 98 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 3.02 +0.31 98 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 3.26 +0.33 100 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.50 +0.32 101 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.71 +0.30 91 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.95 +0.30 90 0 0 0
29SEP26 3.60 P 0.17 0.17 0.17 0.18 +0.03 76 6 16 +6
29SEP26 3.70 P 0.00 0.00 0.00 0.21 +0.04 76 0 5 0
29SEP26 3.80 P 0.22 0.22 0.22 0.24 +0.05 76 5 13 +5
29SEP26 3.90 P 0.00 0.00 0.00 0.27 +0.05 76 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.30 +0.05 75 0 70 0
29SEP26 4.10 P 0.00 0.00 0.00 0.34 +0.06 75 0 74 0
29SEP26 4.20 P 0.36 0.36 0.36 0.38 +0.07 75 10 236 +10
29SEP26 4.30 P 0.38 0.42 0.38 0.42 +0.07 75 55 114 +55
29SEP26 4.40 P 0.00 0.00 0.00 0.47 +0.09 76 0 20 0
29SEP26 4.50 P 0.45 0.48 0.45 0.52 +0.09 76 8 1,168 0
29SEP26 4.60 P 0.00 0.00 0.00 0.58 +0.11 77 0 30 0
29SEP26 4.70 P 0.61 0.61 0.61 0.63 +0.11 77 1 99 0
29SEP26 4.80 P 0.63 0.63 0.63 0.69 +0.12 77 3 348 +3
29SEP26 4.90 P 0.00 0.00 0.00 0.75 +0.13 78 0 78 0
29SEP26 5.00 P 0.00 0.00 0.00 0.81 +0.14 77 0 178 0
29SEP26 5.25 P 0.00 0.00 0.00 0.97 +0.15 78 0 181 0
29SEP26 5.50 P 0.00 0.00 0.00 1.16 +0.18 80 0 156 0
29SEP26 5.75 P 0.00 0.00 0.00 1.35 +0.20 81 0 277 0
29SEP26 6.00 P 0.00 0.00 0.00 1.54 +0.21 82 0 265 0
29SEP26 6.25 P 0.00 0.00 0.00 1.75 +0.23 83 0 30 0
29SEP26 6.50 P 0.00 0.00 0.00 1.96 +0.25 84 0 36 0
29SEP26 6.75 P 0.00 0.00 0.00 2.17 +0.25 85 0 90 0
29SEP26 7.00 P 0.00 0.00 0.00 2.37 +0.24 83 0 24 0
29SEP26 7.25 P 0.00 0.00 0.00 2.60 +0.26 85 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 2.82 +0.26 84 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 3.07 +0.28 88 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 3.31 +0.30 90 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.55 +0.31 92 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.78 +0.31 91 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.99 +0.28 86 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 4.23 +0.30 86 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.50 +0.32 94 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.37 +0.07 73 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.41 +0.07 73 0 0 0
29OCT26 4.20 P 0.43 0.43 0.43 0.45 +0.09 73 1 1 +1
29OCT26 4.30 P 0.00 0.00 0.00 0.50 +0.10 73 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.54 +0.10 73 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.59 +0.10 73 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.64 +0.11 72 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.70 +0.13 73 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.76 +0.13 74 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.82 +0.13 74 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.88 +0.14 74 0 150 0
29OCT26 5.25 P 0.00 0.00 0.00 1.04 +0.17 74 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 1.24 +0.20 77 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 1.41 +0.19 77 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.59 +0.21 76 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.80 +0.22 78 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 2.01 +0.24 79 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 2.23 +0.26 80 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.45 +0.27 82 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.67 +0.28 82 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 2.87 +0.26 80 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 0.30 +0.05 67 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.34 +0.06 68 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.36 +0.05 66 0 46 0
30DEC26 3.90 P 0.00 0.00 0.00 0.40 +0.06 66 0 8 0
30DEC26 4.00 P 0.00 0.00 0.00 0.44 +0.06 66 0 74 0
30DEC26 4.10 P 0.00 0.00 0.00 0.50 +0.09 68 0 3 0
30DEC26 4.20 P 0.49 0.49 0.49 0.53 +0.08 66 1 30 +1
30DEC26 4.30 P 0.00 0.00 0.00 0.59 +0.10 67 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.64 +0.11 68 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.69 +0.10 67 0 145 0
30DEC26 4.60 P 0.00 0.00 0.00 0.74 +0.09 67 0 69 0
30DEC26 4.70 P 0.00 0.00 0.00 0.80 +0.10 67 0 110 0
30DEC26 4.80 P 0.00 0.00 0.00 0.86 +0.13 68 0 48 0
30DEC26 4.90 P 0.00 0.00 0.00 0.92 +0.13 68 0 225 0
30DEC26 5.00 P 0.00 0.00 0.00 0.98 +0.14 68 0 164 0
30DEC26 5.25 P 0.00 0.00 0.00 1.15 +0.16 69 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 1.31 +0.16 68 0 82 0
30DEC26 5.75 P 0.00 0.00 0.00 1.50 +0.18 69 0 105 0
30DEC26 6.00 P 0.00 0.00 0.00 1.70 +0.18 71 0 400 0
30DEC26 6.25 P 0.00 0.00 0.00 1.90 +0.20 72 0 75 0
30DEC26 6.50 P 0.00 0.00 0.00 2.10 +0.21 72 0 400 0
30DEC26 6.75 P 0.00 0.00 0.00 2.29 +0.21 71 0 415 0
30DEC26 7.00 P 0.00 0.00 0.00 2.52 +0.24 73 0 141 0
30DEC26 7.25 P 0.00 0.00 0.00 2.73 +0.24 73 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.95 +0.25 74 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 3.18 +0.27 75 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 3.39 +0.25 74 0 10 0
30DEC26 8.25 P 0.00 0.00 0.00 3.62 +0.26 75 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.83 +0.25 73 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 4.06 +0.25 73 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 4.29 +0.26 73 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.53 +0.27 74 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.38 +0.05 62 0 2 0
30MAR27 3.70 P 0.39 0.39 0.39 0.41 +0.05 62 2 2 +2
30MAR27 3.80 P 0.00 0.00 0.00 0.45 +0.06 62 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.49 +0.07 62 0 16 0
30MAR27 4.00 P 0.00 0.00 0.00 0.54 +0.08 62 0 41 0
30MAR27 4.10 P 0.00 0.00 0.00 0.59 +0.09 62 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.64 +0.10 62 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 0.69 +0.09 63 0 1 0
30MAR27 4.40 P 0.00 0.00 0.00 0.74 +0.10 62 0 51 0
30MAR27 4.50 P 0.00 0.00 0.00 0.79 +0.10 62 0 12 0
30MAR27 4.60 P 0.00 0.00 0.00 0.84 +0.10 62 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.90 +0.11 62 0 32 0
30MAR27 4.80 P 0.00 0.00 0.00 0.96 +0.13 63 0 41 0
30MAR27 4.90 P 0.00 0.00 0.00 1.02 +0.13 63 0 219 0
30MAR27 5.00 P 0.00 0.00 0.00 1.08 +0.13 62 0 26 0
30MAR27 5.25 P 0.00 0.00 0.00 1.25 +0.16 63 0 15 0
30MAR27 5.50 P 0.00 0.00 0.00 1.42 +0.16 63 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.61 +0.18 64 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.74 +0.13 62 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 1.98 +0.19 65 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 2.18 +0.20 65 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 2.37 +0.19 65 0 0 0
30MAR27 7.00 P 2.60 2.60 2.60 2.60 +0.23 67 5 10 +5
30MAR27 7.25 P 0.00 0.00 0.00 2.80 +0.23 66 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 3.02 +0.24 67 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 3.23 +0.24 67 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.45 +0.25 67 0 5 0
30MAR27 8.25 P 0.00 0.00 0.00 3.67 +0.25 67 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.90 +0.27 68 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 4.12 +0.27 68 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 4.35 +0.27 68 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 4.58 +0.28 68 0 0 0
29JUN27 3.60 P 0.51 0.51 0.51 0.55 +0.09 62 1 8 +1
29JUN27 3.70 P 0.55 0.55 0.55 0.59 +0.09 61 5 7 +5
29JUN27 3.80 P 0.00 0.00 0.00 0.64 +0.10 61 0 7 0
29JUN27 3.90 P 0.00 0.00 0.00 0.69 +0.10 62 0 8 0
29JUN27 4.00 P 0.00 0.00 0.00 0.74 +0.11 62 0 32 0
29JUN27 4.10 P 0.00 0.00 0.00 0.79 +0.11 61 0 31 0
29JUN27 4.20 P 0.00 0.00 0.00 0.84 +0.11 61 0 41 0
29JUN27 4.30 P 0.00 0.00 0.00 0.90 +0.13 61 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.95 +0.12 61 0 2 0
29JUN27 4.50 P 0.00 0.00 0.00 1.00 +0.12 61 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.07 +0.14 61 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.13 +0.14 61 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.19 +0.15 61 0 25 0
29JUN27 4.90 P 0.00 0.00 0.00 1.25 +0.15 61 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.31 +0.15 60 0 3 0
29JUN27 5.25 P 0.00 0.00 0.00 1.47 +0.16 60 0 1 0
29JUN27 5.50 P 0.00 0.00 0.00 1.64 +0.18 60 0 1 0
29JUN27 5.75 P 0.00 0.00 0.00 1.82 +0.19 60 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 2.00 +0.19 59 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 2.20 +0.21 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 2.39 +0.21 60 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 2.59 +0.22 60 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.76 +0.19 58 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 3.01 +0.25 60 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 3.21 +0.24 60 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.43 +0.26 60 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.64 +0.26 60 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.85 +0.26 59 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 4.07 +0.27 59 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 4.30 +0.27 60 0 0 0
TOTAL PUT 425 13,956 +371
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS NCL - NCI CLOSING PRICE HK$ 49.24
30JUL26 36.00 C 0.00 0.00 0.00 13.25 +1.50 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 12.25 +1.50 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 11.25 +1.49 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 10.25 +1.47 0 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 9.25 +1.49 0 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 8.25 +1.48 0 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 7.25 +1.45 0 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 6.26 +1.41 47 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 5.27 +1.31 44 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 4.32 +1.16 45 0 347 0
30JUL26 46.00 C 0.00 0.00 0.00 3.44 +0.98 45 0 221 0
30JUL26 47.00 C 2.37 2.37 2.37 2.66 +0.82 45 11 431 +11
30JUL26 48.00 C 1.79 1.79 1.79 2.04 +0.63 46 11 193 -11
30JUL26 49.00 C 1.36 1.41 1.34 1.55 +0.53 46 79 239 -43
30JUL26 50.00 C 0.96 1.16 0.87 1.16 +0.40 46 133 370 -56
30JUL26 52.50 C 0.55 0.58 0.55 0.56 +0.19 46 17 284 +13
30JUL26 55.00 C 0.25 0.34 0.25 0.25 +0.08 45 64 377 +62
30JUL26 57.50 C 0.15 0.19 0.15 0.11 +0.04 46 6 113 +1
30JUL26 60.00 C 0.00 0.00 0.00 0.05 +0.02 47 0 91 0
30JUL26 62.50 C 0.00 0.00 0.00 0.02 +0.01 47 0 152 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 48 0 154 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 53 0 90 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 62 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 12.25 +1.50 0 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 11.25 +1.49 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 10.25 +1.47 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 9.25 +1.47 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 8.25 +1.43 0 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 7.26 +1.36 44 0 0 0
28AUG26 43.00 C 5.88 5.88 5.88 6.28 +1.22 42 8 8 +8
28AUG26 44.00 C 0.00 0.00 0.00 5.34 +1.15 42 0 22 0
28AUG26 45.00 C 0.00 0.00 0.00 4.48 +0.94 42 0 138 0
28AUG26 46.00 C 0.00 0.00 0.00 3.75 +0.75 42 0 92 0
28AUG26 47.00 C 2.95 2.98 2.95 3.23 +0.70 43 28 77 +16
28AUG26 48.00 C 0.00 0.00 0.00 2.59 +0.44 41 0 208 0
28AUG26 49.00 C 1.97 2.11 1.97 2.28 +0.46 42 49 139 -6
28AUG26 50.00 C 1.75 1.79 1.75 1.92 +0.38 42 39 95 +2
28AUG26 52.50 C 1.13 1.32 1.13 1.23 +0.25 42 64 102 -11
28AUG26 55.00 C 0.00 0.00 0.00 0.75 +0.13 42 0 100 0
28AUG26 57.50 C 0.49 0.49 0.49 0.45 +0.06 42 100 160 +30
28AUG26 60.00 C 0.00 0.00 0.00 0.26 +0.03 42 0 38 0
28AUG26 62.50 C 0.20 0.20 0.20 0.14 0.00 42 2 76 0
28AUG26 65.00 C 0.00 0.00 0.00 0.08 0.00 42 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 0.04 -0.01 42 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 0.03 0.00 44 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 16.25 +1.46 74 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 15.25 +1.46 69 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 14.25 +1.49 65 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 13.25 +1.49 61 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 12.25 +1.45 0 0 2 0
29SEP26 38.00 C 0.00 0.00 0.00 11.25 +1.49 0 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 10.25 +1.47 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 9.25 +1.46 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 8.25 +1.38 0 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 7.28 +1.28 40 0 2 0
29SEP26 43.00 C 0.00 0.00 0.00 6.38 +1.13 40 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 5.55 +0.95 40 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 4.86 +0.77 40 0 67 0
29SEP26 46.00 C 0.00 0.00 0.00 4.42 +0.83 42 0 97 0
29SEP26 47.00 C 3.47 3.47 3.47 3.88 +0.72 41 30 50 -4
29SEP26 48.00 C 0.00 0.00 0.00 3.38 +0.62 41 0 90 0
29SEP26 49.00 C 2.87 2.89 2.72 2.97 +0.56 41 49 170 -10
29SEP26 50.00 C 2.57 2.57 2.57 2.61 +0.50 41 12 119 -12
29SEP26 52.50 C 1.78 1.78 1.78 1.85 +0.37 41 15 172 +1
29SEP26 55.00 C 0.00 0.00 0.00 1.27 +0.27 41 0 615 0
29SEP26 57.50 C 0.84 0.84 0.84 0.86 +0.20 41 10 1,038 0
29SEP26 60.00 C 0.00 0.00 0.00 0.57 +0.14 40 0 62 0
29SEP26 62.50 C 0.00 0.00 0.00 0.37 +0.09 40 0 132 0
29SEP26 65.00 C 0.29 0.38 0.29 0.24 +0.06 40 17 45 +17
29SEP26 67.50 C 0.00 0.00 0.00 0.15 +0.04 40 0 3 0
29SEP26 70.00 C 0.00 0.00 0.00 0.10 +0.03 41 0 35 0
29SEP26 72.50 C 0.00 0.00 0.00 0.06 +0.01 41 0 66 0
29SEP26 75.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 80 0
29SEP26 77.50 C 0.00 0.00 0.00 0.03 +0.01 42 0 2 0
29SEP26 80.00 C 0.00 0.00 0.00 0.02 +0.01 42 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 45 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 12.25 +1.45 0 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 11.25 +1.48 0 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 10.25 +1.46 0 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 9.25 +1.38 0 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 8.30 +1.27 40 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 7.42 +1.15 40 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 6.62 +0.99 40 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 5.98 +0.93 40 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 5.37 +0.83 40 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 5.01 +0.84 41 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 4.50 +0.77 41 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 4.00 +0.70 40 0 0 0
29OCT26 49.00 C 3.36 3.57 3.36 3.57 +0.63 40 11 11 +11
29OCT26 50.00 C 3.00 3.20 3.00 3.20 +0.59 40 11 11 +11
29OCT26 52.50 C 2.16 2.40 2.16 2.40 +0.47 40 16 31 +16
29OCT26 55.00 C 0.00 0.00 0.00 1.78 +0.37 40 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 1.29 +0.28 40 0 15 0
29OCT26 60.00 C 0.00 0.00 0.00 0.93 +0.22 40 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 0.66 +0.16 40 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 0.46 +0.12 40 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 0.32 - 40 0 0 -
30DEC26 36.00 C 0.00 0.00 0.00 13.25 +1.47 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 12.25 +1.42 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 11.29 +1.31 40 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 10.38 +1.46 40 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 9.58 +1.32 40 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 8.60 +0.95 37 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 7.97 +0.87 38 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 7.41 +0.65 38 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 6.86 +0.60 39 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 6.35 +0.75 39 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 5.87 +0.71 39 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 5.66 +0.90 41 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 5.20 +0.84 41 0 0 0
30DEC26 49.00 C 4.36 4.36 4.36 4.77 +0.76 41 15 15 +15
30DEC26 50.00 C 0.00 0.00 0.00 4.39 +0.71 41 0 15 0
30DEC26 52.50 C 0.00 0.00 0.00 3.37 +0.42 40 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 2.71 +0.36 40 0 3 0
30DEC26 57.50 C 0.00 0.00 0.00 2.15 +0.31 40 0 10 0
30DEC26 60.00 C 0.00 0.00 0.00 1.70 +0.24 40 0 4 0
30DEC26 62.50 C 0.00 0.00 0.00 1.37 +0.15 40 0 26 0
30DEC26 65.00 C 0.00 0.00 0.00 1.11 +0.18 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.86 +0.12 41 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.64 +0.06 40 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.52 +0.08 41 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 0.40 +0.06 41 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 0.30 +0.04 40 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 0.24 +0.04 41 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 0.18 +0.02 41 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 0.14 +0.02 41 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 0.10 +0.01 40 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 13.29 +1.39 38 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 12.28 +1.06 35 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 11.50 +0.89 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 10.87 +0.88 37 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 10.25 +0.82 37 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 9.64 +0.75 38 0 5 0
30MAR27 42.00 C 0.00 0.00 0.00 9.09 +0.74 38 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 8.55 +0.69 38 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 8.02 +0.62 38 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 7.55 +0.62 38 0 1,010 0
30MAR27 46.00 C 0.00 0.00 0.00 7.08 +0.37 38 0 1,010 0
30MAR27 47.00 C 0.00 0.00 0.00 6.61 +0.49 38 0 43 0
30MAR27 48.00 C 0.00 0.00 0.00 6.22 +0.32 39 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 5.82 +0.31 39 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 5.42 +0.24 39 0 62 0
30MAR27 52.50 C 0.00 0.00 0.00 4.60 +0.24 39 0 44 0
30MAR27 55.00 C 0.00 0.00 0.00 3.86 +0.16 39 0 15 0
30MAR27 57.50 C 0.00 0.00 0.00 3.23 +0.21 39 0 10 0
30MAR27 60.00 C 0.00 0.00 0.00 2.71 +0.18 39 0 45 0
30MAR27 62.50 C 0.00 0.00 0.00 2.29 +0.09 40 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 1.94 +0.12 40 0 5 0
30MAR27 67.50 C 0.00 0.00 0.00 1.61 +0.12 40 0 20 0
30MAR27 70.00 C 0.00 0.00 0.00 1.33 +0.06 40 0 20 0
30MAR27 72.50 C 0.00 0.00 0.00 1.11 +0.04 40 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.91 +0.05 40 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 0.76 +0.04 40 0 1 0
29JUN27 37.00 C 0.00 0.00 0.00 13.21 +1.11 38 0 1 0
29JUN27 38.00 C 0.00 0.00 0.00 12.56 +1.11 38 0 2 0
29JUN27 39.00 C 0.00 0.00 0.00 11.91 +1.15 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 11.30 +1.15 38 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 10.74 +1.08 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 10.15 +1.10 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 9.61 +0.92 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 9.13 +0.90 38 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 8.62 +0.84 38 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 8.18 +0.85 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 7.74 +0.82 39 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 7.30 +0.80 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 6.91 +0.78 38 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 6.54 +0.77 39 0 2 0
29JUN27 52.50 C 0.00 0.00 0.00 5.67 +0.68 39 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 4.91 +0.56 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 4.28 +0.53 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 3.73 +0.47 39 0 15 0
29JUN27 62.50 C 0.00 0.00 0.00 3.22 +0.45 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 2.82 +0.43 40 0 13 0
29JUN27 67.50 C 0.00 0.00 0.00 2.40 +0.38 39 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 2.05 +0.29 39 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 1.79 +0.30 39 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 1.52 +0.24 39 0 0 0
TOTAL CALL 797 9,717 +61
30JUL26 36.00 P 0.00 0.00 0.00 0.02 -0.04 46 0 34 0
30JUL26 37.00 P 0.00 0.00 0.00 0.04 -0.06 46 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.07 -0.10 46 0 16 0
30JUL26 39.00 P 0.00 0.00 0.00 0.12 -0.14 45 0 32 0
30JUL26 40.00 P 0.00 0.00 0.00 0.20 -0.18 45 1 75 0
30JUL26 41.00 P 0.00 0.00 0.00 0.32 -0.25 46 0 48 0
30JUL26 42.00 P 0.00 0.00 0.00 0.48 -0.32 46 0 196 0
30JUL26 43.00 P 0.87 0.87 0.67 0.67 -0.44 45 3 292 +1
30JUL26 44.00 P 1.03 1.18 0.90 0.93 -0.55 45 26 241 0
30JUL26 45.00 P 1.52 1.52 1.24 1.28 -0.64 45 39 330 -12
30JUL26 46.00 P 1.90 2.21 1.61 1.70 -0.73 45 119 402 -29
30JUL26 47.00 P 2.20 2.48 2.16 2.16 -0.87 44 26 537 +16
30JUL26 48.00 P 2.89 3.05 2.83 2.83 -0.92 47 91 685 +58
30JUL26 49.00 P 3.41 3.41 3.41 3.37 -1.10 45 30 536 +30
30JUL26 50.00 P 4.00 4.00 4.00 4.08 -1.16 45 1 229 0
30JUL26 52.50 P 0.00 0.00 0.00 6.05 -1.21 45 0 312 0
30JUL26 55.00 P 0.00 0.00 0.00 8.27 -1.36 45 0 32 0
30JUL26 57.50 P 0.00 0.00 0.00 10.64 -1.82 45 0 83 0
30JUL26 60.00 P 0.00 0.00 0.00 13.24 -1.26 61 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 15.57 -1.42 43 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 18.03 -1.46 0 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 20.57 -1.39 55 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 23.07 -1.41 61 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 25.53 -1.45 0 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 28.06 -1.44 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.20 -0.21 42 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.30 -0.24 42 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 0.42 -0.30 42 0 36 0
28AUG26 40.00 P 0.00 0.00 0.00 0.58 -0.37 42 0 65 0
28AUG26 41.00 P 0.00 0.00 0.00 0.78 -0.45 42 0 163 0
28AUG26 42.00 P 0.00 0.00 0.00 1.03 -0.50 42 0 159 0
28AUG26 43.00 P 0.00 0.00 0.00 1.33 -0.60 42 0 209 0
28AUG26 44.00 P 1.89 1.89 1.86 1.67 -0.70 43 8 310 -8
28AUG26 45.00 P 2.22 2.22 2.22 2.08 -0.70 43 1 256 0
28AUG26 46.00 P 2.67 2.67 2.67 2.47 -0.82 42 6 198 +6
28AUG26 47.00 P 3.09 3.47 2.99 2.98 -0.86 42 53 348 +13
28AUG26 48.00 P 3.89 4.13 3.70 3.63 -1.11 43 168 384 +27
28AUG26 49.00 P 0.00 0.00 0.00 4.12 -0.99 42 0 311 0
28AUG26 50.00 P 0.00 0.00 0.00 4.81 -1.17 42 0 293 0
28AUG26 52.50 P 0.00 0.00 0.00 6.60 -1.31 42 0 276 0
28AUG26 55.00 P 0.00 0.00 0.00 8.82 -1.11 45 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 10.90 -1.56 43 0 30 0
28AUG26 60.00 P 0.00 0.00 0.00 13.24 -1.34 44 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 15.73 -1.38 49 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 18.18 -1.31 51 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 20.58 -1.40 46 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 23.08 -1.40 50 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 25.56 -1.42 0 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 28.06 -1.46 0 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.10 -0.07 40 0 25 0
29SEP26 34.00 P 0.00 0.00 0.00 0.15 -0.10 40 0 12 0
29SEP26 35.00 P 0.00 0.00 0.00 0.22 -0.13 40 0 6 0
29SEP26 36.00 P 0.00 0.00 0.00 0.31 -0.17 40 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 0.42 -0.19 40 0 9 0
29SEP26 38.00 P 0.00 0.00 0.00 0.56 -0.27 40 0 43 0
29SEP26 39.00 P 0.00 0.00 0.00 0.73 -0.33 40 0 61 0
29SEP26 40.00 P 0.00 0.00 0.00 0.96 -0.37 41 0 134 0
29SEP26 41.00 P 1.50 1.50 1.50 1.22 -0.43 41 1 58 -1
29SEP26 42.00 P 0.00 0.00 0.00 1.51 -0.48 41 0 122 0
29SEP26 43.00 P 0.00 0.00 0.00 1.85 -0.52 41 0 181 0
29SEP26 44.00 P 0.00 0.00 0.00 2.22 -0.57 41 0 401 0
29SEP26 45.00 P 2.76 2.76 2.66 2.63 -0.63 41 314 686 +296
29SEP26 46.00 P 3.26 3.26 3.22 3.07 -0.71 40 27 215 +12
29SEP26 47.00 P 3.76 3.77 3.76 3.56 -0.79 40 42 884 +6
29SEP26 48.00 P 4.32 4.66 4.32 4.11 -0.85 40 29 153 +10
29SEP26 49.00 P 4.87 4.91 4.87 4.72 -0.84 40 29 239 +15
29SEP26 50.00 P 5.65 5.65 5.50 5.35 -1.18 40 60 340 +15
29SEP26 52.50 P 0.00 0.00 0.00 7.10 -1.22 40 0 115 0
29SEP26 55.00 P 0.00 0.00 0.00 9.23 -1.24 43 0 55 0
29SEP26 57.50 P 0.00 0.00 0.00 11.35 -1.11 44 0 25 0
29SEP26 60.00 P 0.00 0.00 0.00 13.59 -1.15 44 0 65 0
29SEP26 62.50 P 0.00 0.00 0.00 15.73 -1.38 40 0 65 0
29SEP26 65.00 P 0.00 0.00 0.00 18.26 -1.36 45 0 30 0
29SEP26 67.50 P 0.00 0.00 0.00 20.81 -1.19 51 0 30 0
29SEP26 70.00 P 0.00 0.00 0.00 23.08 -1.40 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 25.56 -1.42 0 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 28.06 -1.46 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 30.56 -1.37 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 33.06 -1.37 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 35.56 -1.37 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 38.06 -1.44 51 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 40.56 -1.46 56 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 0.67 -0.21 40 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.83 -0.27 40 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 1.03 -0.37 40 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 1.33 -0.37 40 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 1.60 -0.43 40 0 6 0
29OCT26 42.00 P 0.00 0.00 0.00 1.94 -0.44 40 0 3 0
29OCT26 43.00 P 0.00 0.00 0.00 2.30 -0.48 40 0 0 0
29OCT26 44.00 P 2.69 2.69 2.69 2.69 -0.53 40 1 29 -1
29OCT26 45.00 P 3.24 3.24 3.12 3.12 -0.58 40 14 31 +1
29OCT26 46.00 P 3.57 3.57 3.57 3.57 -0.65 40 1 16 +1
29OCT26 47.00 P 4.07 4.07 4.07 4.07 -0.71 40 1 15 0
29OCT26 48.00 P 4.62 4.62 4.62 4.62 -0.75 40 1 21 0
29OCT26 49.00 P 0.00 0.00 0.00 5.23 -0.78 40 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 5.83 -0.92 40 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 7.54 -1.04 40 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 9.70 -0.87 43 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 11.66 -1.04 42 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 13.82 -1.11 43 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 16.07 -1.19 43 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 18.26 -1.39 41 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 20.87 - 47 0 0 -
30DEC26 36.00 P 0.00 0.00 0.00 1.04 -0.30 41 0 4 0
30DEC26 37.00 P 0.00 0.00 0.00 1.25 -0.37 41 0 13 0
30DEC26 38.00 P 0.00 0.00 0.00 1.51 -0.39 41 0 1 0
30DEC26 39.00 P 0.00 0.00 0.00 1.79 -0.45 41 0 29 0
30DEC26 40.00 P 0.00 0.00 0.00 2.10 -0.50 41 0 0 0
30DEC26 41.00 P 0.00 0.00 0.00 2.45 -0.54 41 0 0 0
30DEC26 42.00 P 0.00 0.00 0.00 2.81 -0.60 41 0 32 0
30DEC26 43.00 P 0.00 0.00 0.00 3.24 -0.62 41 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 3.67 -0.67 41 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 4.16 -0.69 41 0 30 0
30DEC26 46.00 P 5.03 5.03 4.91 4.67 -0.78 41 12 21 +6
30DEC26 47.00 P 0.00 0.00 0.00 5.19 -0.82 42 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 5.78 -0.84 42 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 6.37 -0.87 42 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 6.75 -1.14 40 0 10 0
30DEC26 52.50 P 0.00 0.00 0.00 8.67 -1.11 42 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 10.55 -1.15 43 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 12.54 -1.23 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 14.65 -1.26 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 16.85 -1.27 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 18.90 -1.48 44 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 21.23 -1.42 45 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 23.51 -1.35 45 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 26.11 -1.13 50 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 28.38 -1.26 49 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 30.92 -1.27 52 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 33.18 -1.53 48 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 35.84 -1.09 55 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 38.06 -1.49 45 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 40.56 -1.46 47 0 0 0
30MAR27 36.00 P 1.70 1.70 1.70 1.65 -0.44 40 1 24 +1
30MAR27 37.00 P 0.00 0.00 0.00 1.93 -0.44 40 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 2.21 -0.44 40 0 7 0
30MAR27 39.00 P 0.00 0.00 0.00 2.56 -0.43 40 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 2.91 -0.47 40 0 6 0
30MAR27 41.00 P 0.00 0.00 0.00 3.28 -0.51 40 0 21 0
30MAR27 42.00 P 0.00 0.00 0.00 3.71 -0.50 41 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 4.14 -0.54 41 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 4.59 -0.58 41 0 17 0
30MAR27 45.00 P 0.00 0.00 0.00 5.06 -0.60 40 0 1,010 0
30MAR27 46.00 P 0.00 0.00 0.00 5.64 -0.56 41 0 1,033 0
30MAR27 47.00 P 0.00 0.00 0.00 6.11 -0.67 41 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 6.68 -0.83 40 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 7.27 -0.88 41 0 6 0
30MAR27 50.00 P 0.00 0.00 0.00 7.89 -0.84 41 0 7 0
30MAR27 52.50 P 0.00 0.00 0.00 9.55 -0.93 41 0 18 0
30MAR27 55.00 P 0.00 0.00 0.00 11.44 -1.00 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 13.33 -1.08 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 15.37 -0.94 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 17.47 -0.97 44 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 19.63 -1.01 44 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 21.70 -1.37 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 24.04 -1.16 45 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 26.22 -1.46 44 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 28.54 -1.49 44 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 30.92 -1.41 45 0 0 0
29JUN27 37.00 P 2.70 2.70 2.70 2.50 -0.35 40 1 1 +1
29JUN27 38.00 P 0.00 0.00 0.00 2.86 -0.35 40 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 3.22 -0.37 40 0 2 0
29JUN27 40.00 P 0.00 0.00 0.00 3.58 -0.42 40 0 3 0
29JUN27 41.00 P 0.00 0.00 0.00 4.01 -0.41 40 0 4 0
29JUN27 42.00 P 0.00 0.00 0.00 4.42 -0.48 40 0 2 0
29JUN27 43.00 P 0.00 0.00 0.00 4.88 -0.48 40 0 1 0
29JUN27 44.00 P 0.00 0.00 0.00 5.34 -0.52 40 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 5.82 -0.56 40 0 5 0
29JUN27 46.00 P 0.00 0.00 0.00 6.35 -0.57 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 6.89 -0.63 40 0 2 0
29JUN27 48.00 P 0.00 0.00 0.00 7.45 -0.69 40 0 1 0
29JUN27 49.00 P 0.00 0.00 0.00 8.05 -0.71 40 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 8.67 -0.73 40 0 4 0
29JUN27 52.50 P 0.00 0.00 0.00 10.30 -0.84 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 12.08 -0.91 41 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 13.94 -0.95 41 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 15.88 -0.98 42 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 17.89 -1.07 42 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 19.99 -1.06 42 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 22.13 -1.14 42 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 24.32 -1.19 43 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 26.22 -1.56 40 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 28.54 -1.49 40 0 0 0
TOTAL PUT 1,106 13,596 +464
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$ 41.54
30JUL26 31.00 C 0.00 0.00 0.00 10.60 -0.10 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.61 -0.13 40 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.58 -0.17 0 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.64 -0.15 39 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 6.71 -0.14 42 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 5.79 -0.15 42 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 4.91 -0.16 42 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.10 -0.16 42 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.35 -0.17 42 0 75 0
30JUL26 40.00 C 0.00 0.00 0.00 2.69 -0.16 42 0 180 0
30JUL26 41.00 C 0.00 0.00 0.00 2.07 -0.15 41 0 105 0
30JUL26 42.00 C 1.66 1.66 1.62 1.60 -0.14 41 20 335 0
30JUL26 43.00 C 0.00 0.00 0.00 1.22 -0.10 42 0 136 0
30JUL26 44.00 C 0.90 0.90 0.90 0.92 -0.11 42 15 101 0
30JUL26 45.00 C 0.00 0.00 0.00 0.67 -0.11 42 0 97 0
30JUL26 46.00 C 0.00 0.00 0.00 0.47 -0.09 42 0 117 0
30JUL26 47.00 C 0.00 0.00 0.00 0.33 -0.07 42 0 103 0
30JUL26 48.00 C 0.32 0.32 0.32 0.22 -0.06 42 15 71 +15
30JUL26 49.00 C 0.00 0.00 0.00 0.15 -0.04 42 0 23 0
30JUL26 50.00 C 0.18 0.18 0.18 0.10 -0.03 42 20 129 +20
30JUL26 52.50 C 0.00 0.00 0.00 0.03 -0.02 42 0 84 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 -0.01 43 0 52 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 49 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 54 0 15 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 60 0 110 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 69 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 10.74 -0.03 41 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 9.61 -0.21 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 8.65 -0.26 0 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 7.87 -0.15 37 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.00 -0.18 38 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.26 -0.12 41 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 5.48 -0.12 41 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.76 -0.07 41 0 69 0
28AUG26 39.00 C 0.00 0.00 0.00 4.10 -0.10 41 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 3.49 -0.07 41 0 18 0
28AUG26 41.00 C 0.00 0.00 0.00 2.90 -0.15 40 0 32 0
28AUG26 42.00 C 2.43 2.43 2.43 2.44 -0.04 40 15 50 0
28AUG26 43.00 C 0.00 0.00 0.00 2.04 -0.12 41 0 83 0
28AUG26 44.00 C 0.00 0.00 0.00 1.69 -0.04 41 0 83 0
28AUG26 45.00 C 0.00 0.00 0.00 1.39 -0.04 41 0 70 0
28AUG26 46.00 C 0.00 0.00 0.00 1.14 -0.06 41 0 30 0
28AUG26 47.00 C 0.00 0.00 0.00 0.92 -0.05 41 0 52 0
28AUG26 48.00 C 0.74 0.74 0.74 0.73 -0.04 41 2 75 0
28AUG26 49.00 C 0.00 0.00 0.00 0.58 -0.03 41 0 63 0
28AUG26 50.00 C 0.00 0.00 0.00 0.45 -0.03 41 0 150 0
28AUG26 52.50 C 0.00 0.00 0.00 0.24 -0.02 41 0 5 0
28AUG26 55.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 15 0
28AUG26 57.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 2 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 -0.01 41 0 1 0
28AUG26 62.50 C 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 10.82 -0.20 33 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 9.93 -0.18 36 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.09 -0.13 38 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.22 -0.12 38 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.41 -0.14 38 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.63 -0.14 38 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.90 -0.13 38 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.22 -0.06 38 0 30 0
29SEP26 39.00 C 0.00 0.00 0.00 4.58 -0.06 38 0 30 0
29SEP26 40.00 C 0.00 0.00 0.00 3.96 -0.09 37 0 36 0
29SEP26 41.00 C 3.36 3.36 3.36 3.39 -0.16 37 10 52 +10
29SEP26 42.00 C 0.00 0.00 0.00 2.95 -0.10 37 0 60 0
29SEP26 43.00 C 0.00 0.00 0.00 2.53 -0.11 37 0 90 0
29SEP26 44.00 C 0.00 0.00 0.00 2.17 -0.11 38 0 906 0
29SEP26 45.00 C 0.00 0.00 0.00 1.84 -0.08 38 0 852 0
29SEP26 46.00 C 0.00 0.00 0.00 1.58 -0.08 38 0 125 0
29SEP26 47.00 C 0.00 0.00 0.00 1.33 -0.09 38 0 75 0
29SEP26 48.00 C 0.00 0.00 0.00 1.12 -0.08 38 0 90 0
29SEP26 49.00 C 0.00 0.00 0.00 0.94 -0.06 38 0 75 0
29SEP26 50.00 C 0.81 0.81 0.78 0.76 -0.05 38 6 39 0
29SEP26 52.50 C 0.00 0.00 0.00 0.46 -0.04 38 0 30 0
29SEP26 55.00 C 0.00 0.00 0.00 0.28 -0.03 38 0 32 0
29SEP26 57.50 C 0.00 0.00 0.00 0.16 -0.02 38 0 75 0
29SEP26 60.00 C 0.00 0.00 0.00 0.10 -0.01 39 0 11 0
29SEP26 62.50 C 0.00 0.00 0.00 0.06 0.00 39 0 15 0
29SEP26 65.00 C 0.00 0.00 0.00 0.03 -0.01 38 0 2 0
29SEP26 67.50 C 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.01 -0.21 34 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.12 -0.22 35 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.25 -0.22 35 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.43 -0.22 35 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.63 -0.23 35 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.95 -0.24 37 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.24 -0.26 36 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.58 -0.26 36 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 4.96 -0.28 36 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.36 -0.17 36 0 30 0
29OCT26 41.00 C 0.00 0.00 0.00 3.81 -0.22 36 0 0 0
29OCT26 42.00 C 3.28 3.28 3.28 3.34 -0.22 36 15 15 +15
29OCT26 43.00 C 0.00 0.00 0.00 2.93 -0.21 36 0 15 0
29OCT26 44.00 C 0.00 0.00 0.00 2.56 -0.20 36 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 2.24 -0.18 36 0 15 0
29OCT26 46.00 C 0.00 0.00 0.00 1.95 -0.16 37 0 15 0
29OCT26 47.00 C 0.00 0.00 0.00 1.70 -0.14 37 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 1.47 -0.12 37 0 6 0
29OCT26 49.00 C 1.23 1.23 1.23 1.25 -0.17 37 7 7 +7
29OCT26 50.00 C 0.00 0.00 0.00 1.04 -0.19 37 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.68 -0.16 36 0 2 0
29OCT26 55.00 C 0.00 0.00 0.00 0.44 -0.12 36 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.48 -0.24 36 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.63 -0.21 36 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.93 -0.10 37 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 9.06 -0.20 36 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 8.31 -0.20 36 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 7.59 -0.20 35 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 6.93 -0.16 35 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 6.30 +0.06 35 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.72 +0.07 35 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 5.17 +0.08 35 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.67 +0.10 35 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 4.20 +0.10 35 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.77 +0.11 35 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 3.27 -0.02 35 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 3.00 +0.07 35 0 6 0
30DEC26 46.00 C 0.00 0.00 0.00 2.68 +0.04 35 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 2.39 +0.05 35 0 45 0
30DEC26 48.00 C 0.00 0.00 0.00 2.13 +0.07 36 0 33 0
30DEC26 49.00 C 0.00 0.00 0.00 1.91 +0.10 36 0 75 0
30DEC26 50.00 C 1.69 1.69 1.69 1.69 +0.10 36 5 28 0
30DEC26 52.50 C 0.00 0.00 0.00 1.20 +0.06 35 0 61 0
30DEC26 55.00 C 0.00 0.00 0.00 0.85 +0.07 35 0 15 0
30DEC26 57.50 C 0.00 0.00 0.00 0.63 +0.07 36 0 15 0
30DEC26 60.00 C 0.00 0.00 0.00 0.45 +0.06 36 0 16 0
30DEC26 62.50 C 0.00 0.00 0.00 0.32 +0.05 36 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.22 +0.04 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.16 +0.03 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.11 +0.02 36 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.08 +0.02 36 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 12.17 -0.18 37 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 11.38 -0.19 37 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.63 -0.18 36 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.88 -0.26 36 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 9.19 -0.27 36 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.57 -0.22 36 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.94 -0.13 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 7.18 -0.31 35 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.63 -0.26 35 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 6.18 -0.17 35 0 5 0
30MAR27 41.00 C 0.00 0.00 0.00 5.61 -0.15 35 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 5.15 -0.15 35 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.72 -0.14 35 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 4.32 -0.14 35 0 18 0
30MAR27 45.00 C 0.00 0.00 0.00 3.95 -0.14 35 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 3.60 -0.14 35 0 10 0
30MAR27 47.00 C 0.00 0.00 0.00 3.29 -0.13 35 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.99 -0.13 35 0 427 0
30MAR27 49.00 C 2.71 2.71 2.71 2.78 -0.06 35 15 15 +15
30MAR27 50.00 C 2.47 2.47 2.47 2.55 -0.04 35 15 15 +15
30MAR27 52.50 C 0.00 0.00 0.00 1.94 -0.10 35 0 15 0
30MAR27 55.00 C 0.00 0.00 0.00 1.51 -0.09 35 0 11 0
30MAR27 57.50 C 0.00 0.00 0.00 1.17 -0.08 35 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.91 -0.06 35 0 8 0
30MAR27 62.50 C 0.00 0.00 0.00 0.70 -0.05 35 0 15 0
30MAR27 65.00 C 0.00 0.00 0.00 0.55 -0.05 35 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 0.42 -0.04 35 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.32 -0.04 35 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.64 -0.21 38 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.87 -0.22 38 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 11.13 -0.19 37 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.44 -0.20 37 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.63 -0.31 36 0 5 0
29JUN27 36.00 C 0.00 0.00 0.00 9.19 -0.11 37 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.58 -0.10 37 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 8.01 -0.08 37 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.47 -0.08 37 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.93 -0.08 37 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 6.26 -0.26 35 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.89 0.00 36 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.52 +0.07 36 0 2 0
29JUN27 44.00 C 0.00 0.00 0.00 5.12 -0.09 36 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 4.50 -0.34 35 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 4.41 -0.06 36 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.08 -0.05 36 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.78 -0.05 36 0 1 0
29JUN27 49.00 C 0.00 0.00 0.00 3.47 -0.06 36 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.17 -0.08 36 0 1 0
29JUN27 52.50 C 0.00 0.00 0.00 2.51 -0.11 35 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.07 -0.11 35 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 1.70 -0.06 35 0 1 0
TOTAL CALL 160 6,258 +97
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.03 0.00 44 0 17 0
30JUL26 34.00 P 0.00 0.00 0.00 0.05 -0.01 42 0 2 0
30JUL26 35.00 P 0.00 0.00 0.00 0.10 -0.02 42 0 180 0
30JUL26 36.00 P 0.27 0.27 0.27 0.18 -0.03 42 45 133 +45
30JUL26 37.00 P 0.00 0.00 0.00 0.31 -0.03 42 0 116 0
30JUL26 38.00 P 0.54 0.54 0.54 0.50 -0.03 42 15 121 -15
30JUL26 39.00 P 0.92 0.92 0.79 0.76 -0.04 42 49 93 -45
30JUL26 40.00 P 1.22 1.22 1.17 1.11 -0.03 43 16 198 +11
30JUL26 41.00 P 1.57 1.57 1.57 1.55 -0.03 43 4 50 +3
30JUL26 42.00 P 0.00 0.00 0.00 2.07 -0.02 43 0 184 0
30JUL26 43.00 P 2.78 2.78 2.78 2.61 -0.09 42 1 489 0
30JUL26 44.00 P 0.00 0.00 0.00 3.29 +0.01 42 0 123 0
30JUL26 45.00 P 0.00 0.00 0.00 4.04 +0.03 42 0 240 0
30JUL26 46.00 P 0.00 0.00 0.00 4.85 +0.04 42 0 118 0
30JUL26 47.00 P 0.00 0.00 0.00 5.71 +0.06 42 0 103 0
30JUL26 48.00 P 0.00 0.00 0.00 6.61 -0.12 42 0 90 0
30JUL26 49.00 P 0.00 0.00 0.00 7.66 -0.02 49 0 65 0
30JUL26 50.00 P 0.00 0.00 0.00 8.63 -0.01 52 0 50 0
30JUL26 52.50 P 0.00 0.00 0.00 11.06 +0.02 56 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.69 +0.31 74 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 16.19 +0.29 83 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 18.69 +0.29 91 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 21.19 +0.29 99 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.70 +0.30 107 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 26.20 +0.30 114 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 28.70 +0.30 120 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.07 0.00 42 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.11 0.00 41 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.18 0.00 41 0 37 0
28AUG26 34.00 P 0.00 0.00 0.00 0.28 +0.01 41 0 105 0
28AUG26 35.00 P 0.00 0.00 0.00 0.41 +0.01 41 0 15 0
28AUG26 36.00 P 0.00 0.00 0.00 0.59 +0.01 41 0 40 0
28AUG26 37.00 P 0.00 0.00 0.00 0.81 +0.01 41 0 32 0
28AUG26 38.00 P 1.17 1.17 1.17 1.09 +0.02 41 1 39 0
28AUG26 39.00 P 0.00 0.00 0.00 1.43 +0.02 41 0 61 0
28AUG26 40.00 P 0.00 0.00 0.00 1.84 +0.02 42 0 47 0
28AUG26 41.00 P 0.00 0.00 0.00 2.32 +0.04 42 0 76 0
28AUG26 42.00 P 0.00 0.00 0.00 2.85 +0.04 42 0 71 0
28AUG26 43.00 P 0.00 0.00 0.00 3.44 +0.06 42 0 90 0
28AUG26 44.00 P 0.00 0.00 0.00 3.98 -0.06 41 0 45 0
28AUG26 45.00 P 0.00 0.00 0.00 4.67 +0.06 41 0 39 0
28AUG26 46.00 P 0.00 0.00 0.00 5.41 +0.08 41 0 33 0
28AUG26 47.00 P 0.00 0.00 0.00 6.19 +0.08 41 0 43 0
28AUG26 48.00 P 0.00 0.00 0.00 7.02 +0.09 41 0 15 0
28AUG26 49.00 P 0.00 0.00 0.00 8.04 +0.06 45 0 7 0
28AUG26 50.00 P 0.00 0.00 0.00 8.87 -0.01 44 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 11.40 +0.20 53 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 13.76 +0.18 55 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 16.19 +0.17 59 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.74 +0.28 66 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 21.19 +0.23 70 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.76 +0.29 78 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 26.25 +0.29 82 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.15 -0.01 38 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.23 0.00 38 0 54 0
29SEP26 33.00 P 0.00 0.00 0.00 0.34 0.00 38 0 15 0
29SEP26 34.00 P 0.00 0.00 0.00 0.48 -0.01 38 0 30 0
29SEP26 35.00 P 0.69 0.69 0.69 0.66 0.00 38 3 76 0
29SEP26 36.00 P 0.00 0.00 0.00 0.88 0.00 39 0 20 0
29SEP26 37.00 P 1.29 1.29 1.29 1.14 -0.01 39 7 30 -2
29SEP26 38.00 P 0.00 0.00 0.00 1.47 0.00 39 0 17 0
29SEP26 39.00 P 0.00 0.00 0.00 1.84 0.00 39 0 45 0
29SEP26 40.00 P 2.23 2.23 2.23 2.26 0.00 39 11 36 +6
29SEP26 41.00 P 2.60 2.72 2.60 2.75 +0.01 39 12 79 -6
29SEP26 42.00 P 3.23 3.23 3.23 3.28 +0.01 39 6 76 -6
29SEP26 43.00 P 0.00 0.00 0.00 3.87 +0.02 39 0 90 0
29SEP26 44.00 P 0.00 0.00 0.00 4.39 +0.03 38 0 849 0
29SEP26 45.00 P 0.00 0.00 0.00 5.05 +0.04 38 0 829 0
29SEP26 46.00 P 0.00 0.00 0.00 5.77 +0.05 38 0 30 0
29SEP26 47.00 P 0.00 0.00 0.00 6.52 +0.06 38 0 57 0
29SEP26 48.00 P 0.00 0.00 0.00 7.51 +0.27 41 0 105 0
29SEP26 49.00 P 0.00 0.00 0.00 8.28 +0.09 41 0 58 0
29SEP26 50.00 P 0.00 0.00 0.00 9.13 +0.11 41 0 20 0
29SEP26 52.50 P 0.00 0.00 0.00 11.40 +0.18 43 0 15 0
29SEP26 55.00 P 0.00 0.00 0.00 13.76 +0.16 45 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 16.20 +0.18 48 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 18.74 +0.28 54 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 21.19 +0.20 57 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 23.76 +0.27 64 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 26.25 +0.26 67 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 28.70 +0.26 69 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.18 +0.19 72 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 33.68 +0.19 76 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.10 +0.11 75 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.24 -0.07 37 0 7 0
29OCT26 32.00 P 0.00 0.00 0.00 0.35 -0.07 37 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.49 -0.08 37 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.66 -0.07 37 0 15 0
29OCT26 35.00 P 0.00 0.00 0.00 0.86 -0.11 37 0 15 0
29OCT26 36.00 P 1.23 1.23 1.23 1.12 -0.12 37 10 25 +10
29OCT26 37.00 P 0.00 0.00 0.00 1.41 -0.12 37 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 1.75 -0.11 37 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 2.15 -0.09 37 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 2.58 -0.08 37 0 43 0
29OCT26 41.00 P 0.00 0.00 0.00 3.08 -0.06 38 0 11 0
29OCT26 42.00 P 0.00 0.00 0.00 3.61 -0.15 38 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 4.20 +0.02 38 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 4.69 -0.13 36 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 5.34 -0.13 37 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.04 -0.11 36 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 6.76 -0.17 36 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 7.54 -0.16 36 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 8.50 +0.01 39 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.33 +0.11 39 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 11.48 +0.11 39 0 0 0
29OCT26 55.00 P 0.00 0.00 0.00 13.84 +0.14 42 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 0.49 +0.08 36 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.64 +0.09 36 0 6 0
30DEC26 33.00 P 0.00 0.00 0.00 0.83 +0.12 36 0 2 0
30DEC26 34.00 P 0.00 0.00 0.00 1.04 +0.12 36 0 23 0
30DEC26 35.00 P 0.00 0.00 0.00 1.31 +0.15 36 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.60 +0.17 36 0 40 0
30DEC26 37.00 P 0.00 0.00 0.00 1.94 +0.18 36 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.31 +0.20 36 0 37 0
30DEC26 39.00 P 0.00 0.00 0.00 2.73 +0.20 36 0 15 0
30DEC26 40.00 P 0.00 0.00 0.00 3.20 +0.23 36 0 1 0
30DEC26 41.00 P 0.00 0.00 0.00 3.69 +0.22 36 0 1 0
30DEC26 42.00 P 0.00 0.00 0.00 4.21 +0.28 36 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 4.68 +0.22 35 0 23 0
30DEC26 44.00 P 0.00 0.00 0.00 5.28 +0.09 35 0 15 0
30DEC26 45.00 P 0.00 0.00 0.00 5.92 +0.07 35 0 43 0
30DEC26 46.00 P 0.00 0.00 0.00 6.69 +0.16 36 0 15 0
30DEC26 47.00 P 0.00 0.00 0.00 7.40 +0.13 36 0 41 0
30DEC26 48.00 P 0.00 0.00 0.00 8.16 +0.15 37 0 5 0
30DEC26 49.00 P 0.00 0.00 0.00 8.94 +0.13 37 0 15 0
30DEC26 50.00 P 0.00 0.00 0.00 9.73 +0.12 37 0 55 0
30DEC26 52.50 P 0.00 0.00 0.00 11.77 +0.11 37 0 60 0
30DEC26 55.00 P 0.00 0.00 0.00 13.93 -0.01 37 0 1 0
30DEC26 57.50 P 0.00 0.00 0.00 16.35 +0.17 39 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 18.74 +0.19 41 0 6 0
30DEC26 62.50 P 0.00 0.00 0.00 21.19 +0.20 43 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 23.76 +0.27 48 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 26.25 +0.26 51 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 28.70 +0.21 52 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 31.18 +0.19 54 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 0.81 -0.05 35 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 1.04 -0.03 35 0 2 0
30MAR27 33.00 P 0.00 0.00 0.00 1.28 -0.02 35 0 35 0
30MAR27 34.00 P 0.00 0.00 0.00 1.50 -0.07 35 0 14 0
30MAR27 35.00 P 0.00 0.00 0.00 1.84 -0.03 35 0 8 0
30MAR27 36.00 P 2.24 2.24 2.24 2.19 -0.03 35 6 14 +6
30MAR27 37.00 P 0.00 0.00 0.00 2.55 -0.02 35 0 0 0
30MAR27 38.00 P 2.86 2.86 2.86 2.97 -0.03 35 7 7 +7
30MAR27 39.00 P 0.00 0.00 0.00 3.39 -0.03 35 0 1 0
30MAR27 40.00 P 0.00 0.00 0.00 3.88 0.00 35 0 852 0
30MAR27 41.00 P 0.00 0.00 0.00 4.37 +0.03 35 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 4.88 +0.03 35 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.43 +0.02 35 0 1 0
30MAR27 44.00 P 0.00 0.00 0.00 6.04 +0.04 35 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 6.69 +0.08 35 0 1 0
30MAR27 46.00 P 0.00 0.00 0.00 7.33 +0.08 35 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 8.04 +0.11 36 0 1 0
30MAR27 48.00 P 0.00 0.00 0.00 8.71 +0.07 35 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 9.49 +0.12 36 0 10 0
30MAR27 50.00 P 0.00 0.00 0.00 10.29 +0.17 36 0 2 0
30MAR27 52.50 P 0.00 0.00 0.00 12.19 +0.10 35 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 14.21 +0.04 35 0 1 0
30MAR27 57.50 P 0.00 0.00 0.00 16.57 +0.12 37 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 18.85 +0.13 37 0 1 0
30MAR27 62.50 P 0.00 0.00 0.00 21.22 +0.23 38 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 23.76 +0.25 41 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.25 +0.26 44 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 28.70 +0.21 45 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.48 +0.03 36 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 1.72 +0.01 36 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 1.99 +0.01 35 0 10 0
29JUN27 34.00 P 0.00 0.00 0.00 2.36 +0.07 36 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 2.70 -0.01 36 0 0 0
29JUN27 36.00 P 0.00 0.00 0.00 3.05 -0.02 35 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 3.43 -0.03 35 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 3.84 -0.04 35 0 30 0
29JUN27 39.00 P 0.00 0.00 0.00 4.30 -0.02 35 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 4.81 +0.01 35 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.32 +0.02 35 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 5.86 +0.04 34 0 26 0
29JUN27 43.00 P 0.00 0.00 0.00 6.42 +0.03 34 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.15 +0.17 35 0 45 0
29JUN27 45.00 P 0.00 0.00 0.00 7.63 +0.10 34 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.27 +0.11 34 0 35 0
29JUN27 47.00 P 0.00 0.00 0.00 8.92 +0.10 34 0 15 0
29JUN27 48.00 P 0.00 0.00 0.00 9.61 +0.10 34 0 0 0
29JUN27 49.00 P 0.00 0.00 0.00 10.33 +0.11 34 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 11.11 +0.17 34 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 13.02 +0.20 34 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 14.94 +0.15 33 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 16.98 +0.13 33 0 0 0
TOTAL PUT 193 7,345 +14
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$ 208.40
10JUL26 165.00 C 0.00 0.00 0.00 44.06 +3.09 138 0 0 0
10JUL26 167.50 C 0.00 0.00 0.00 40.95 +2.45 0 0 0 0
10JUL26 170.00 C 0.00 0.00 0.00 38.66 +2.63 101 0 0 0
10JUL26 172.50 C 0.00 0.00 0.00 35.96 +2.95 59 0 0 0
10JUL26 175.00 C 0.00 0.00 0.00 33.46 +2.94 54 0 0 0
10JUL26 177.50 C 0.00 0.00 0.00 30.96 +2.92 48 0 0 0
10JUL26 180.00 C 0.00 0.00 0.00 28.47 +2.89 52 0 0 0
10JUL26 182.50 C 0.00 0.00 0.00 25.98 +2.84 50 0 0 0
10JUL26 185.00 C 0.00 0.00 0.00 23.50 +2.76 50 0 0 0
10JUL26 187.50 C 0.00 0.00 0.00 21.04 +2.65 49 0 0 0
10JUL26 190.00 C 0.00 0.00 0.00 18.61 +2.49 49 0 0 0
10JUL26 192.50 C 0.00 0.00 0.00 16.24 +2.29 49 0 0 0
10JUL26 195.00 C 0.00 0.00 0.00 13.94 +2.03 49 0 0 0
10JUL26 197.50 C 0.00 0.00 0.00 11.76 +1.75 49 0 15 0
10JUL26 200.00 C 0.00 0.00 0.00 9.83 +1.55 51 0 18 0
10JUL26 205.00 C 7.00 7.00 7.00 6.39 +1.04 51 2 145 -2
10JUL26 210.00 C 2.65 4.85 2.50 3.54 +0.24 48 58 721 -11
10JUL26 215.00 C 1.36 2.70 1.29 1.90 +0.04 49 79 178 +22
10JUL26 220.00 C 0.73 1.20 0.73 0.87 -0.08 49 35 64 +18
10JUL26 225.00 C 0.48 0.70 0.48 0.35 -0.10 49 66 69 +51
10JUL26 230.00 C 0.25 0.25 0.25 0.13 -0.07 49 1 0 -1
10JUL26 235.00 C 0.00 0.00 0.00 0.04 -0.04 49 0 5 0
10JUL26 240.00 C 0.00 0.00 0.00 0.02 -0.01 52 0 0 0
10JUL26 245.00 C 0.00 0.00 0.00 0.01 -0.01 55 0 0 0
10JUL26 250.00 C 0.00 0.00 0.00 0.01 - 61 0 0 -
17JUL26 180.00 C 0.00 0.00 0.00 28.69 - 42 0 0 -
17JUL26 182.50 C 0.00 0.00 0.00 26.27 - 42 0 0 -
17JUL26 185.00 C 0.00 0.00 0.00 23.89 - 42 0 0 -
17JUL26 187.50 C 0.00 0.00 0.00 21.57 - 42 0 0 -
17JUL26 190.00 C 0.00 0.00 0.00 19.31 - 42 0 0 -
17JUL26 192.50 C 0.00 0.00 0.00 17.13 - 42 0 0 -
17JUL26 195.00 C 0.00 0.00 0.00 15.06 - 42 0 0 -
17JUL26 197.50 C 0.00 0.00 0.00 13.10 - 42 0 0 -
17JUL26 200.00 C 0.00 0.00 0.00 11.25 - 42 0 0 -
17JUL26 205.00 C 0.00 0.00 0.00 8.11 - 43 0 0 -
17JUL26 210.00 C 6.27 6.62 5.60 5.35 - 41 568 567 -
17JUL26 215.00 C 3.01 4.22 2.87 3.52 - 42 64 60 -
17JUL26 220.00 C 2.00 2.93 2.00 2.20 - 42 55 55 -
17JUL26 225.00 C 0.00 0.00 0.00 1.33 - 43 0 0 -
17JUL26 230.00 C 0.00 0.00 0.00 0.74 - 43 0 0 -
17JUL26 235.00 C 0.00 0.00 0.00 0.39 - 43 0 0 -
17JUL26 240.00 C 0.00 0.00 0.00 0.19 - 42 0 0 -
17JUL26 245.00 C 0.00 0.00 0.00 0.10 - 43 0 0 -
17JUL26 250.00 C 0.00 0.00 0.00 0.04 - 42 0 0 -
30JUL26 147.50 C 0.00 0.00 0.00 62.19 +3.52 87 0 0 0
30JUL26 150.00 C 0.00 0.00 0.00 59.64 +3.43 82 0 0 0
30JUL26 152.50 C 0.00 0.00 0.00 57.89 +4.16 90 0 0 0
30JUL26 155.00 C 0.00 0.00 0.00 54.68 +2.82 76 0 0 0
30JUL26 157.50 C 0.00 0.00 0.00 52.34 +3.42 75 0 0 0
30JUL26 160.00 C 0.00 0.00 0.00 49.72 +2.89 70 0 0 0
30JUL26 162.50 C 0.00 0.00 0.00 47.27 +3.27 67 0 0 0
30JUL26 165.00 C 0.00 0.00 0.00 44.62 +2.47 61 0 13 0
30JUL26 167.50 C 0.00 0.00 0.00 42.24 +2.59 60 0 30 0
30JUL26 170.00 C 0.00 0.00 0.00 39.25 +2.27 49 0 43 0
30JUL26 172.50 C 0.00 0.00 0.00 36.53 +1.78 41 0 203 0
30JUL26 175.00 C 0.00 0.00 0.00 34.19 +1.84 42 0 239 0
30JUL26 177.50 C 0.00 0.00 0.00 32.20 +2.20 47 0 137 0
30JUL26 180.00 C 0.00 0.00 0.00 29.36 +1.76 39 0 504 0
30JUL26 182.50 C 0.00 0.00 0.00 27.08 +2.34 39 0 304 0
30JUL26 185.00 C 0.00 0.00 0.00 24.86 +2.21 39 0 245 0
30JUL26 187.50 C 0.00 0.00 0.00 22.72 +2.08 39 0 272 0
30JUL26 190.00 C 0.00 0.00 0.00 20.65 +1.93 39 0 347 0
30JUL26 192.50 C 18.00 20.39 18.00 18.66 +1.77 39 2 248 -2
30JUL26 195.00 C 0.00 0.00 0.00 16.78 +1.86 39 0 363 0
30JUL26 197.50 C 0.00 0.00 0.00 15.36 +1.81 41 0 509 0
30JUL26 200.00 C 0.00 0.00 0.00 13.33 +1.29 39 0 884 0
30JUL26 205.00 C 0.00 0.00 0.00 10.17 +0.75 38 0 1,026 0
30JUL26 210.00 C 6.48 8.80 6.48 7.80 +0.65 39 114 470 +6
30JUL26 215.00 C 4.99 6.67 4.99 5.75 +0.41 39 67 676 +43
30JUL26 220.00 C 3.58 4.98 3.32 4.15 +0.24 39 111 1,680 +22
30JUL26 225.00 C 2.58 3.67 2.58 2.95 +0.14 39 163 1,278 0
30JUL26 230.00 C 1.84 2.78 1.71 2.04 +0.07 39 106 1,277 +42
30JUL26 235.00 C 1.72 1.72 1.72 1.36 +0.01 39 1 502 -1
30JUL26 240.00 C 0.00 0.00 0.00 0.88 -0.02 39 0 231 0
30JUL26 245.00 C 0.80 0.80 0.80 0.56 -0.03 39 4 98 -4
30JUL26 250.00 C 0.00 0.00 0.00 0.35 - 39 0 0 -
28AUG26 150.00 C 0.00 0.00 0.00 60.31 +2.92 60 0 0 0
28AUG26 152.50 C 0.00 0.00 0.00 57.89 +3.64 58 0 0 0
28AUG26 155.00 C 0.00 0.00 0.00 54.72 +2.10 48 0 0 0
28AUG26 157.50 C 0.00 0.00 0.00 52.94 +3.16 54 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 50.56 +3.20 52 0 0 0
28AUG26 162.50 C 0.00 0.00 0.00 48.20 +2.51 51 0 15 0
28AUG26 165.00 C 0.00 0.00 0.00 45.18 +1.73 44 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 42.78 +1.64 43 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 40.48 +1.60 42 0 0 0
28AUG26 172.50 C 0.00 0.00 0.00 38.42 +1.75 43 0 0 0
28AUG26 175.00 C 0.00 0.00 0.00 36.61 +2.10 45 0 15 0
28AUG26 177.50 C 0.00 0.00 0.00 34.63 +3.16 45 0 73 0
28AUG26 180.00 C 0.00 0.00 0.00 32.51 +3.03 44 0 72 0
28AUG26 182.50 C 0.00 0.00 0.00 29.53 +1.94 39 0 149 0
28AUG26 185.00 C 0.00 0.00 0.00 27.58 +1.85 39 0 123 0
28AUG26 187.50 C 0.00 0.00 0.00 25.69 +1.72 39 0 160 0
28AUG26 190.00 C 0.00 0.00 0.00 23.87 +1.61 39 0 228 0
28AUG26 192.50 C 0.00 0.00 0.00 22.15 +1.52 39 0 219 0
28AUG26 195.00 C 0.00 0.00 0.00 20.45 +1.36 39 0 189 0
28AUG26 197.50 C 0.00 0.00 0.00 18.90 +1.31 39 0 218 0
28AUG26 200.00 C 0.00 0.00 0.00 17.37 +0.94 39 0 224 0
28AUG26 205.00 C 14.70 14.70 14.70 14.75 +0.89 40 1 337 0
28AUG26 210.00 C 13.01 13.54 13.01 12.29 +0.75 40 31 195 +16
28AUG26 215.00 C 11.10 11.10 11.10 10.21 +0.61 40 1 212 0
28AUG26 220.00 C 8.86 9.25 8.76 8.40 +0.47 40 93 205 +4
28AUG26 225.00 C 7.63 7.63 7.63 6.81 +0.36 40 15 202 0
28AUG26 230.00 C 0.00 0.00 0.00 5.46 +0.23 40 0 483 0
28AUG26 235.00 C 3.97 3.97 3.86 4.31 +0.13 40 29 139 +22
28AUG26 240.00 C 3.21 4.05 3.19 3.40 +0.10 40 40 179 +26
28AUG26 245.00 C 3.38 3.38 2.93 2.65 +0.03 40 46 269 0
28AUG26 250.00 C 2.13 2.77 2.13 2.04 - 40 53 38 -
29SEP26 147.50 C 0.00 0.00 0.00 63.01 +3.96 52 0 15 0
29SEP26 150.00 C 0.00 0.00 0.00 60.63 +3.24 51 0 0 0
29SEP26 152.50 C 0.00 0.00 0.00 58.13 +3.38 49 0 16 0
29SEP26 155.00 C 0.00 0.00 0.00 54.86 +2.24 41 0 0 0
29SEP26 157.50 C 0.00 0.00 0.00 53.57 +2.72 48 0 0 0
29SEP26 160.00 C 0.00 0.00 0.00 51.09 +2.64 46 0 32 0
29SEP26 162.50 C 0.00 0.00 0.00 49.03 +2.68 46 0 95 0
29SEP26 165.00 C 0.00 0.00 0.00 46.53 +2.37 44 0 21 0
29SEP26 167.50 C 0.00 0.00 0.00 44.56 +2.59 45 0 15 0
29SEP26 170.00 C 0.00 0.00 0.00 42.16 +2.26 43 0 17 0
29SEP26 172.50 C 0.00 0.00 0.00 39.47 +1.69 40 0 21 0
29SEP26 175.00 C 0.00 0.00 0.00 38.04 +2.22 42 0 20 0
29SEP26 177.50 C 0.00 0.00 0.00 35.09 +2.07 38 0 45 0
29SEP26 180.00 C 0.00 0.00 0.00 33.17 +2.00 38 0 47 0
29SEP26 182.50 C 0.00 0.00 0.00 31.31 +1.95 38 0 81 0
29SEP26 185.00 C 0.00 0.00 0.00 30.33 +2.65 41 0 134 0
29SEP26 187.50 C 0.00 0.00 0.00 27.75 +1.74 38 0 118 0
29SEP26 190.00 C 0.00 0.00 0.00 26.08 +1.68 38 0 184 0
29SEP26 192.50 C 0.00 0.00 0.00 24.41 +1.50 38 0 408 0
29SEP26 195.00 C 0.00 0.00 0.00 22.91 +1.48 38 0 167 0
29SEP26 197.50 C 0.00 0.00 0.00 21.43 +1.42 38 0 161 0
29SEP26 200.00 C 0.00 0.00 0.00 19.96 +1.15 38 0 138 0
29SEP26 205.00 C 15.76 15.76 15.76 17.30 +0.95 38 15 234 +15
29SEP26 210.00 C 13.54 15.72 13.54 14.83 +0.80 38 69 360 -6
29SEP26 215.00 C 0.00 0.00 0.00 12.86 +0.73 38 0 142 0
29SEP26 220.00 C 0.00 0.00 0.00 11.00 +0.65 38 0 132 0
29SEP26 225.00 C 9.88 9.88 9.63 9.38 +0.55 39 3 146 0
29SEP26 230.00 C 0.00 0.00 0.00 7.92 +0.41 38 0 498 0
29SEP26 235.00 C 0.00 0.00 0.00 6.76 +0.32 39 0 172 0
29SEP26 240.00 C 5.61 5.81 5.61 5.68 +0.31 39 37 61 +37
29SEP26 245.00 C 5.45 5.45 5.45 4.76 +0.26 39 15 63 +15
29SEP26 250.00 C 4.60 4.60 4.56 3.89 +0.16 39 25 249 +10
29SEP26 255.00 C 0.00 0.00 0.00 3.25 +0.15 39 0 15 0
29SEP26 260.00 C 3.12 3.12 3.12 2.63 +0.09 39 2 6 +2
29SEP26 265.00 C 0.00 0.00 0.00 2.12 +0.08 38 0 1 0
29SEP26 270.00 C 0.00 0.00 0.00 1.70 +0.04 38 0 18 0
29SEP26 275.00 C 0.00 0.00 0.00 1.40 +0.04 38 0 7 0
29SEP26 280.00 C 0.00 0.00 0.00 1.11 +0.02 38 0 11 0
29SEP26 285.00 C 0.00 0.00 0.00 0.91 +0.01 38 0 7 0
29SEP26 290.00 C 1.18 1.18 1.18 0.72 +0.01 38 1 30 0
29OCT26 177.50 C 0.00 0.00 0.00 37.50 +2.03 40 0 0 0
29OCT26 180.00 C 0.00 0.00 0.00 35.62 +2.77 40 0 0 0
29OCT26 182.50 C 0.00 0.00 0.00 33.80 +2.61 40 0 0 0
29OCT26 185.00 C 0.00 0.00 0.00 32.01 +2.47 39 0 0 0
29OCT26 187.50 C 0.00 0.00 0.00 29.76 +1.86 38 0 0 0
29OCT26 190.00 C 0.00 0.00 0.00 28.11 +1.68 38 0 0 0
29OCT26 192.50 C 0.00 0.00 0.00 26.61 +1.64 38 0 0 0
29OCT26 195.00 C 0.00 0.00 0.00 25.14 +1.64 38 0 15 0
29OCT26 197.50 C 0.00 0.00 0.00 23.67 +1.49 38 0 28 0
29OCT26 200.00 C 0.00 0.00 0.00 22.30 +1.26 38 0 40 0
29OCT26 205.00 C 0.00 0.00 0.00 19.65 +1.03 37 0 12 0
29OCT26 210.00 C 17.56 17.66 17.56 17.34 +0.97 37 45 45 +45
29OCT26 215.00 C 15.58 15.58 15.58 14.81 +0.41 37 15 23 +15
29OCT26 220.00 C 13.76 13.76 13.76 13.32 +0.81 38 1 1 +1
29OCT26 225.00 C 0.00 0.00 0.00 11.57 +0.64 38 0 0 0
29OCT26 230.00 C 0.00 0.00 0.00 10.07 +0.55 38 0 15 0
29OCT26 235.00 C 0.00 0.00 0.00 8.71 +0.45 38 0 15 0
29OCT26 240.00 C 0.00 0.00 0.00 7.57 +0.53 38 0 0 0
29OCT26 245.00 C 0.00 0.00 0.00 6.62 +0.45 38 0 1 0
29OCT26 250.00 C 0.00 0.00 0.00 5.70 - 38 0 0 -
30DEC26 147.50 C 0.00 0.00 0.00 65.17 +3.11 43 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 62.98 +3.08 43 0 1 0
30DEC26 152.50 C 0.00 0.00 0.00 60.80 +3.02 42 0 0 0
30DEC26 155.00 C 0.00 0.00 0.00 58.44 +2.42 41 0 21 0
30DEC26 157.50 C 0.00 0.00 0.00 56.34 +2.42 41 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 54.31 +2.56 40 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 52.25 +2.49 40 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 50.25 +2.14 40 0 0 0
30DEC26 167.50 C 0.00 0.00 0.00 48.30 +2.07 40 0 16 0
30DEC26 170.00 C 0.00 0.00 0.00 46.52 +2.15 40 0 2 0
30DEC26 172.50 C 0.00 0.00 0.00 44.63 +2.07 39 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 42.81 +1.99 39 0 20 0
30DEC26 177.50 C 0.00 0.00 0.00 41.45 +2.40 40 0 15 0
30DEC26 180.00 C 0.00 0.00 0.00 39.67 +2.25 40 0 20 0
30DEC26 182.50 C 0.00 0.00 0.00 37.54 +1.85 39 0 11 0
30DEC26 185.00 C 0.00 0.00 0.00 35.92 +2.26 39 0 49 0
30DEC26 187.50 C 0.00 0.00 0.00 34.74 +2.19 39 0 44 0
30DEC26 190.00 C 0.00 0.00 0.00 33.11 +2.46 39 0 34 0
30DEC26 192.50 C 0.00 0.00 0.00 31.23 +1.54 38 0 219 0
30DEC26 195.00 C 0.00 0.00 0.00 29.79 +1.48 38 0 305 0
30DEC26 197.50 C 0.00 0.00 0.00 28.42 +1.81 38 0 255 0
30DEC26 200.00 C 0.00 0.00 0.00 27.17 +1.75 38 0 109 0
30DEC26 205.00 C 0.00 0.00 0.00 24.32 +1.19 37 0 86 0
30DEC26 210.00 C 0.00 0.00 0.00 21.99 +1.25 37 0 342 0
30DEC26 215.00 C 0.00 0.00 0.00 19.87 +1.07 37 0 69 0
30DEC26 220.00 C 0.00 0.00 0.00 17.97 +1.10 38 0 39 0
30DEC26 225.00 C 17.09 17.09 17.09 16.25 +1.08 38 30 50 +30
30DEC26 230.00 C 0.00 0.00 0.00 14.70 +1.03 38 0 61 0
30DEC26 235.00 C 13.85 13.85 13.85 13.21 +0.76 38 30 100 +30
30DEC26 240.00 C 0.00 0.00 0.00 11.89 +0.89 38 0 15 0
30DEC26 245.00 C 0.00 0.00 0.00 10.53 +0.50 38 0 11 0
30DEC26 250.00 C 0.00 0.00 0.00 9.57 +0.65 38 0 278 0
30DEC26 255.00 C 0.00 0.00 0.00 8.58 +0.67 38 0 64 0
30DEC26 260.00 C 0.00 0.00 0.00 7.69 +0.61 38 0 41 0
30DEC26 265.00 C 6.75 6.75 6.75 6.88 +0.81 38 6 138 +1
30DEC26 270.00 C 0.00 0.00 0.00 5.96 +0.59 38 0 51 0
30DEC26 275.00 C 0.00 0.00 0.00 5.32 +0.53 38 0 4 0
30MAR27 147.50 C 0.00 0.00 0.00 67.82 +3.16 41 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 65.75 +3.09 40 0 0 0
30MAR27 152.50 C 0.00 0.00 0.00 63.73 +2.96 40 0 15 0
30MAR27 155.00 C 0.00 0.00 0.00 61.58 +2.75 39 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 59.43 +2.59 39 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 57.51 +2.61 39 0 0 0
30MAR27 162.50 C 0.00 0.00 0.00 55.63 +2.56 38 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 53.78 +2.51 38 0 1 0
30MAR27 167.50 C 0.00 0.00 0.00 51.98 +2.47 38 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 50.20 +2.41 38 0 5 0
30MAR27 172.50 C 0.00 0.00 0.00 48.47 +2.36 38 0 15 0
30MAR27 175.00 C 0.00 0.00 0.00 46.72 +2.25 38 0 4 0
30MAR27 177.50 C 0.00 0.00 0.00 45.11 +2.24 38 0 0 0
30MAR27 180.00 C 0.00 0.00 0.00 43.47 +2.17 38 0 15 0
30MAR27 182.50 C 0.00 0.00 0.00 42.38 +2.59 38 0 16 0
30MAR27 185.00 C 0.00 0.00 0.00 40.86 +2.54 38 0 48 0
30MAR27 187.50 C 0.00 0.00 0.00 39.34 +2.45 38 0 0 0
30MAR27 190.00 C 0.00 0.00 0.00 37.80 +1.79 38 0 51 0
30MAR27 192.50 C 0.00 0.00 0.00 36.06 +1.57 37 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 35.03 +1.87 38 0 49 0
30MAR27 197.50 C 0.00 0.00 0.00 33.71 +1.80 38 0 32 0
30MAR27 200.00 C 0.00 0.00 0.00 32.09 +1.98 37 0 59 0
30MAR27 205.00 C 0.00 0.00 0.00 30.27 +2.11 38 0 37 0
30MAR27 210.00 C 0.00 0.00 0.00 27.04 +1.08 37 0 1,197 0
30MAR27 215.00 C 0.00 0.00 0.00 24.95 +1.07 37 0 62 0
30MAR27 220.00 C 0.00 0.00 0.00 23.05 +1.01 37 0 47 0
30MAR27 225.00 C 0.00 0.00 0.00 21.24 +1.02 37 0 60 0
30MAR27 230.00 C 0.00 0.00 0.00 19.62 +1.00 37 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 18.00 +0.80 37 0 19 0
30MAR27 240.00 C 0.00 0.00 0.00 16.63 +0.73 37 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 15.25 +0.71 37 0 15 0
30MAR27 250.00 C 0.00 0.00 0.00 14.12 - 37 0 0 -
29JUN27 160.00 C 0.00 0.00 0.00 59.97 +2.45 36 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 58.22 +2.41 36 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 56.50 +2.36 36 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 54.96 +2.46 37 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 53.31 +2.42 37 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 51.67 +2.36 37 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 50.03 +2.23 36 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 48.98 +2.66 37 0 0 0
29JUN27 180.00 C 0.00 0.00 0.00 47.41 +2.56 37 0 0 0
29JUN27 182.50 C 0.00 0.00 0.00 45.93 +2.48 37 0 0 0
29JUN27 185.00 C 0.00 0.00 0.00 44.61 +2.47 37 0 0 0
29JUN27 187.50 C 0.00 0.00 0.00 43.19 +2.47 37 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 41.86 +2.43 37 0 0 0
29JUN27 192.50 C 0.00 0.00 0.00 40.44 +2.33 37 0 2 0
29JUN27 195.00 C 0.00 0.00 0.00 38.82 +1.89 37 0 0 0
29JUN27 197.50 C 0.00 0.00 0.00 37.90 +2.16 37 0 100 0
29JUN27 200.00 C 0.00 0.00 0.00 36.69 +2.12 37 0 136 0
29JUN27 205.00 C 0.00 0.00 0.00 34.39 +2.10 37 0 8 0
29JUN27 210.00 C 0.00 0.00 0.00 31.59 +1.38 36 0 7 0
29JUN27 215.00 C 0.00 0.00 0.00 29.52 +1.23 36 0 1 0
29JUN27 220.00 C 0.00 0.00 0.00 27.55 +1.11 36 0 15 0
29JUN27 225.00 C 0.00 0.00 0.00 25.80 +1.10 37 0 0 0
29JUN27 230.00 C 0.00 0.00 0.00 24.18 +1.12 37 0 15 0
29JUN27 235.00 C 0.00 0.00 0.00 22.54 +0.96 37 0 6 0
29JUN27 240.00 C 0.00 0.00 0.00 20.93 +0.97 37 0 15 0
29JUN27 245.00 C 0.00 0.00 0.00 19.76 +0.91 37 0 1 0
29JUN27 250.00 C 0.00 0.00 0.00 18.49 - 37 0 0 -
TOTAL CALL 2,099 26,040 +446
10JUL26 165.00 P 0.00 0.00 0.00 0.01 0.00 79 0 2 0
10JUL26 167.50 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
10JUL26 170.00 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
10JUL26 172.50 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10JUL26 175.00 P 0.00 0.00 0.00 0.01 -0.01 60 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 0.01 -0.03 56 0 15 0
10JUL26 180.00 P 0.00 0.00 0.00 0.01 -0.07 51 0 40 0
10JUL26 182.50 P 0.00 0.00 0.00 0.01 -0.13 47 0 0 0
10JUL26 185.00 P 0.00 0.00 0.00 0.04 -0.20 50 0 152 0
10JUL26 187.50 P 0.00 0.00 0.00 0.08 -0.32 50 0 45 0
10JUL26 190.00 P 0.73 0.73 0.30 0.15 -0.48 49 11 87 +1
10JUL26 192.50 P 0.30 0.31 0.29 0.28 -0.69 49 14 132 +4
10JUL26 195.00 P 0.57 0.57 0.57 0.49 -0.93 49 5 120 0
10JUL26 197.50 P 1.82 1.82 1.82 0.82 -1.23 49 7 60 0
10JUL26 200.00 P 1.25 1.30 1.25 1.29 -1.44 49 9 68 0
10JUL26 205.00 P 4.62 4.62 2.77 2.73 -1.99 48 157 93 +9
10JUL26 210.00 P 4.63 5.60 4.46 5.16 -2.48 49 54 16 +15
10JUL26 215.00 P 0.00 0.00 0.00 8.40 -2.91 49 0 0 0
10JUL26 220.00 P 0.00 0.00 0.00 12.39 -3.04 49 0 0 0
10JUL26 225.00 P 0.00 0.00 0.00 16.89 -3.06 49 0 0 0
10JUL26 230.00 P 0.00 0.00 0.00 21.68 -3.04 49 0 0 0
10JUL26 235.00 P 0.00 0.00 0.00 26.61 -3.01 48 0 0 0
10JUL26 240.00 P 0.00 0.00 0.00 31.60 -3.00 0 0 0 0
10JUL26 245.00 P 0.00 0.00 0.00 36.60 -3.20 0 0 0 0
10JUL26 250.00 P 0.00 0.00 0.00 41.60 - 0 0 0 -
17JUL26 180.00 P 0.00 0.00 0.00 0.13 - 43 0 0 -
17JUL26 182.50 P 0.00 0.00 0.00 0.20 - 42 0 0 -
17JUL26 185.00 P 0.00 0.00 0.00 0.33 - 43 0 0 -
17JUL26 187.50 P 1.20 1.20 1.20 0.51 - 43 15 15 -
17JUL26 190.00 P 1.85 1.85 1.85 0.76 - 43 4 4 -
17JUL26 192.50 P 0.00 0.00 0.00 1.10 - 43 0 0 -
17JUL26 195.00 P 2.87 2.87 2.80 1.54 - 43 30 30 -
17JUL26 197.50 P 3.30 3.30 3.30 2.10 - 43 15 15 -
17JUL26 200.00 P 4.47 4.47 3.44 2.78 - 43 45 30 -
17JUL26 205.00 P 4.40 4.40 4.40 4.63 - 43 15 15 -
17JUL26 210.00 P 0.00 0.00 0.00 7.15 - 44 0 0 -
17JUL26 215.00 P 0.00 0.00 0.00 10.10 - 43 0 0 -
17JUL26 220.00 P 0.00 0.00 0.00 13.65 - 42 0 0 -
17JUL26 225.00 P 0.00 0.00 0.00 17.73 - 42 0 0 -
17JUL26 230.00 P 0.00 0.00 0.00 22.17 - 42 0 0 -
17JUL26 235.00 P 0.00 0.00 0.00 26.85 - 42 0 0 -
17JUL26 240.00 P 0.00 0.00 0.00 31.69 - 42 0 0 -
17JUL26 245.00 P 0.00 0.00 0.00 36.61 - 42 0 0 -
17JUL26 250.00 P 0.00 0.00 0.00 41.60 - 0 0 0 -
30JUL26 147.50 P 0.00 0.00 0.00 0.01 0.00 46 0 74 0
30JUL26 150.00 P 0.00 0.00 0.00 0.01 0.00 44 0 12 0
30JUL26 152.50 P 0.00 0.00 0.00 0.01 -0.01 42 0 78 0
30JUL26 155.00 P 0.00 0.00 0.00 0.01 -0.02 40 0 48 0
30JUL26 157.50 P 0.00 0.00 0.00 0.02 -0.03 40 0 898 0
30JUL26 160.00 P 0.00 0.00 0.00 0.03 -0.04 40 0 275 0
30JUL26 162.50 P 0.00 0.00 0.00 0.04 -0.07 39 0 314 0
30JUL26 165.00 P 0.00 0.00 0.00 0.06 -0.10 39 0 364 0
30JUL26 167.50 P 0.00 0.00 0.00 0.10 -0.14 39 0 282 0
30JUL26 170.00 P 0.00 0.00 0.00 0.14 -0.20 39 0 328 0
30JUL26 172.50 P 0.44 0.44 0.44 0.22 -0.24 39 4 226 -4
30JUL26 175.00 P 0.00 0.00 0.00 0.32 -0.32 39 0 339 0
30JUL26 177.50 P 0.87 0.87 0.62 0.44 -0.43 39 3 262 +2
30JUL26 180.00 P 0.85 0.85 0.85 0.62 -0.51 39 2 266 +2
30JUL26 182.50 P 1.07 1.07 1.07 0.85 -0.64 39 1 293 +1
30JUL26 185.00 P 1.86 1.86 1.25 1.13 -0.78 39 32 545 -31
30JUL26 187.50 P 2.46 2.46 1.53 1.50 -0.90 39 46 225 +45
30JUL26 190.00 P 3.03 3.03 1.89 1.95 -1.03 39 116 456 +48
30JUL26 192.50 P 3.68 3.68 2.64 2.46 -1.14 39 45 340 -7
30JUL26 195.00 P 4.24 4.46 3.09 3.10 -1.24 39 32 292 0
30JUL26 197.50 P 4.40 4.52 4.40 3.77 -1.41 39 30 242 +15
30JUL26 200.00 P 5.43 5.43 4.53 4.61 -1.53 39 45 339 +30
30JUL26 205.00 P 6.43 6.89 6.00 6.61 -1.85 39 46 160 0
30JUL26 210.00 P 8.80 8.80 8.68 9.06 -2.08 39 45 86 +30
30JUL26 215.00 P 0.00 0.00 0.00 11.89 -3.01 38 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 15.38 -2.66 39 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 19.14 -2.81 39 0 19 0
30JUL26 230.00 P 0.00 0.00 0.00 23.23 -2.90 39 0 45 0
30JUL26 235.00 P 0.00 0.00 0.00 27.58 -2.97 39 0 19 0
30JUL26 240.00 P 0.00 0.00 0.00 31.88 -2.89 35 0 7 0
30JUL26 245.00 P 0.00 0.00 0.00 36.86 -3.02 38 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 41.93 - 44 0 0 -
28AUG26 150.00 P 0.00 0.00 0.00 0.14 -0.13 39 0 13 0
28AUG26 152.50 P 0.00 0.00 0.00 0.19 -0.16 39 0 60 0
28AUG26 155.00 P 0.00 0.00 0.00 0.26 -0.20 39 0 18 0
28AUG26 157.50 P 0.00 0.00 0.00 0.34 -0.24 39 0 60 0
28AUG26 160.00 P 0.00 0.00 0.00 0.46 -0.31 39 0 12 0
28AUG26 162.50 P 0.00 0.00 0.00 0.58 -0.38 39 0 88 0
28AUG26 165.00 P 0.00 0.00 0.00 0.78 -0.43 40 0 141 0
28AUG26 167.50 P 0.00 0.00 0.00 0.97 -0.51 40 0 141 0
28AUG26 170.00 P 1.53 1.53 1.53 1.23 -0.58 40 2 69 0
28AUG26 172.50 P 0.00 0.00 0.00 1.50 -0.69 40 0 168 0
28AUG26 175.00 P 0.00 0.00 0.00 1.86 -0.75 40 0 1,354 0
28AUG26 177.50 P 2.35 2.35 2.35 2.23 -0.89 40 48 167 +16
28AUG26 180.00 P 3.65 3.65 2.79 2.70 -0.94 40 60 456 +60
28AUG26 182.50 P 0.00 0.00 0.00 3.21 -1.06 40 0 209 0
28AUG26 185.00 P 0.00 0.00 0.00 3.79 -1.11 40 0 149 0
28AUG26 187.50 P 0.00 0.00 0.00 4.45 -1.12 40 0 200 0
28AUG26 190.00 P 0.00 0.00 0.00 5.16 -1.20 40 0 338 0
28AUG26 192.50 P 0.00 0.00 0.00 5.92 -1.28 40 0 306 0
28AUG26 195.00 P 0.00 0.00 0.00 6.74 -1.37 40 0 399 0
28AUG26 197.50 P 9.60 9.60 8.00 7.61 -1.40 39 2 373 0
28AUG26 200.00 P 8.24 8.24 8.24 8.59 -1.64 39 15 645 0
28AUG26 205.00 P 10.37 10.37 10.37 10.80 -1.87 39 15 210 0
28AUG26 210.00 P 12.95 12.95 12.95 13.37 -2.04 39 15 140 0
28AUG26 215.00 P 0.00 0.00 0.00 16.10 -2.24 38 0 15 0
28AUG26 220.00 P 0.00 0.00 0.00 20.12 -1.98 41 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 23.03 -2.60 39 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 26.74 -2.74 39 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 30.63 -2.84 39 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 34.69 -2.42 39 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 38.09 -4.02 34 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 42.83 - 35 0 0 -
29SEP26 147.50 P 0.88 0.88 0.88 0.40 -0.19 38 1 32 -1
29SEP26 150.00 P 0.00 0.00 0.00 0.51 -0.21 38 0 18 0
29SEP26 152.50 P 0.00 0.00 0.00 0.64 -0.26 38 0 158 0
29SEP26 155.00 P 0.00 0.00 0.00 0.79 -0.30 38 0 107 0
29SEP26 157.50 P 1.40 1.40 1.40 0.98 -0.35 38 1 33 -1
29SEP26 160.00 P 0.00 0.00 0.00 1.18 -0.42 38 0 115 0
29SEP26 162.50 P 0.00 0.00 0.00 1.45 -0.44 38 0 180 0
29SEP26 165.00 P 0.00 0.00 0.00 1.71 -0.55 38 0 158 0
29SEP26 167.50 P 0.00 0.00 0.00 2.06 -0.58 38 0 178 0
29SEP26 170.00 P 0.00 0.00 0.00 2.43 -0.66 38 0 776 0
29SEP26 172.50 P 0.00 0.00 0.00 2.83 -0.76 38 0 237 0
29SEP26 175.00 P 0.00 0.00 0.00 3.33 -0.89 38 0 111 0
29SEP26 177.50 P 0.00 0.00 0.00 3.94 -0.95 39 0 118 0
29SEP26 180.00 P 4.49 4.49 4.49 4.55 -0.92 39 15 866 0
29SEP26 182.50 P 0.00 0.00 0.00 5.21 -0.92 39 0 98 0
29SEP26 185.00 P 0.00 0.00 0.00 5.88 -1.01 39 0 65 0
29SEP26 187.50 P 0.00 0.00 0.00 6.62 -1.10 39 0 136 0
29SEP26 190.00 P 7.22 7.22 7.22 7.42 -1.14 39 4 218 0
29SEP26 192.50 P 0.00 0.00 0.00 8.24 -1.29 39 0 147 0
29SEP26 195.00 P 0.00 0.00 0.00 9.17 -1.35 38 0 173 0
29SEP26 197.50 P 0.00 0.00 0.00 10.23 -1.35 38 0 198 0
29SEP26 200.00 P 0.00 0.00 0.00 11.30 -1.42 39 0 682 0
29SEP26 205.00 P 0.00 0.00 0.00 13.65 -1.63 38 0 114 0
29SEP26 210.00 P 0.00 0.00 0.00 16.43 -1.57 39 0 83 0
29SEP26 215.00 P 0.00 0.00 0.00 19.14 -1.94 39 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 22.37 -2.09 39 0 7 0
29SEP26 225.00 P 0.00 0.00 0.00 25.56 -2.41 38 0 45 0
29SEP26 230.00 P 0.00 0.00 0.00 29.11 -2.45 38 0 66 0
29SEP26 235.00 P 0.00 0.00 0.00 32.86 -2.47 38 0 65 0
29SEP26 240.00 P 0.00 0.00 0.00 36.28 -3.06 37 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 40.64 -2.86 38 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 44.91 -2.82 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 49.26 -2.83 38 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 53.25 -3.28 35 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 58.33 -2.61 38 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 62.92 -2.68 38 0 12 0
29SEP26 275.00 P 0.00 0.00 0.00 67.54 -2.68 38 0 15 0
29SEP26 280.00 P 0.00 0.00 0.00 72.28 -2.67 38 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 76.97 -3.11 37 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 81.61 -3.29 32 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 5.36 -0.79 38 0 4 0
29OCT26 180.00 P 0.00 0.00 0.00 5.95 -0.93 38 0 0 0
29OCT26 182.50 P 0.00 0.00 0.00 6.64 -0.94 38 0 0 0
29OCT26 185.00 P 8.60 8.60 8.60 7.36 -1.04 38 1 15 -1
29OCT26 187.50 P 0.00 0.00 0.00 8.15 -1.12 38 0 15 0
29OCT26 190.00 P 0.00 0.00 0.00 9.02 -1.19 38 0 22 0
29OCT26 192.50 P 0.00 0.00 0.00 9.93 -1.38 37 0 15 0
29OCT26 195.00 P 0.00 0.00 0.00 10.91 -1.37 37 0 30 0
29OCT26 197.50 P 0.00 0.00 0.00 11.98 -1.35 38 0 30 0
29OCT26 200.00 P 0.00 0.00 0.00 13.05 -1.44 37 0 38 0
29OCT26 205.00 P 15.34 15.34 15.18 15.43 -1.57 37 30 45 +30
29OCT26 210.00 P 17.70 17.70 17.70 18.29 -1.51 38 15 15 +15
29OCT26 215.00 P 0.00 0.00 0.00 20.97 -1.88 37 0 0 0
29OCT26 220.00 P 0.00 0.00 0.00 24.14 -1.95 38 0 0 0
29OCT26 225.00 P 0.00 0.00 0.00 26.88 -2.52 37 0 0 0
29OCT26 230.00 P 0.00 0.00 0.00 30.28 -2.73 36 0 0 0
29OCT26 235.00 P 0.00 0.00 0.00 34.14 -2.64 37 0 0 0
29OCT26 240.00 P 0.00 0.00 0.00 37.90 -2.79 37 0 0 0
29OCT26 245.00 P 0.00 0.00 0.00 41.70 -3.04 36 0 0 0
29OCT26 250.00 P 0.00 0.00 0.00 45.77 - 36 0 0 -
30DEC26 147.50 P 0.00 0.00 0.00 2.03 -0.21 38 0 765 0
30DEC26 150.00 P 0.00 0.00 0.00 2.31 -0.29 38 0 15 0
30DEC26 152.50 P 0.00 0.00 0.00 2.68 -0.30 38 0 241 0
30DEC26 155.00 P 0.00 0.00 0.00 3.07 -0.29 38 0 83 0
30DEC26 157.50 P 0.00 0.00 0.00 3.45 -0.48 38 0 18 0
30DEC26 160.00 P 4.30 4.30 4.30 3.91 -0.42 38 3 129 0
30DEC26 162.50 P 0.00 0.00 0.00 4.42 -0.42 38 0 131 0
30DEC26 165.00 P 0.00 0.00 0.00 4.94 -0.43 38 0 125 0
30DEC26 167.50 P 0.00 0.00 0.00 5.63 -0.40 39 0 219 0
30DEC26 170.00 P 0.00 0.00 0.00 6.13 -0.56 38 0 53 0
30DEC26 172.50 P 0.00 0.00 0.00 6.80 -0.56 38 0 113 0
30DEC26 175.00 P 0.00 0.00 0.00 7.69 -0.66 39 0 112 0
30DEC26 177.50 P 0.00 0.00 0.00 8.45 -0.76 39 0 1 0
30DEC26 180.00 P 0.00 0.00 0.00 9.23 -0.85 38 0 22 0
30DEC26 182.50 P 0.00 0.00 0.00 10.03 -0.91 38 0 22 0
30DEC26 185.00 P 0.00 0.00 0.00 10.88 -1.05 38 0 59 0
30DEC26 187.50 P 0.00 0.00 0.00 11.77 -1.22 38 0 30 0
30DEC26 190.00 P 0.00 0.00 0.00 12.70 -1.34 38 0 51 0
30DEC26 192.50 P 0.00 0.00 0.00 13.71 -1.20 38 0 164 0
30DEC26 195.00 P 0.00 0.00 0.00 14.77 -1.26 38 0 153 0
30DEC26 197.50 P 0.00 0.00 0.00 15.90 -1.36 38 0 23 0
30DEC26 200.00 P 0.00 0.00 0.00 17.23 -1.27 38 0 592 0
30DEC26 205.00 P 0.00 0.00 0.00 19.92 -1.13 39 0 69 0
30DEC26 210.00 P 0.00 0.00 0.00 22.62 -1.07 39 0 54 0
30DEC26 215.00 P 24.51 24.51 24.51 25.48 -1.32 39 30 121 +30
30DEC26 220.00 P 0.00 0.00 0.00 28.11 -1.84 38 0 15 0
30DEC26 225.00 P 0.00 0.00 0.00 31.33 -1.92 38 0 15 0
30DEC26 230.00 P 0.00 0.00 0.00 34.65 -1.96 38 0 4 0
30DEC26 235.00 P 0.00 0.00 0.00 37.58 -2.62 37 0 16 0
30DEC26 240.00 P 0.00 0.00 0.00 41.29 -2.66 37 0 1 0
30DEC26 245.00 P 0.00 0.00 0.00 45.14 -2.63 37 0 2 0
30DEC26 250.00 P 0.00 0.00 0.00 49.00 -2.75 37 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 52.94 -2.87 37 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 57.15 -2.86 37 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 61.34 -2.91 37 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 66.08 -2.44 39 0 15 0
30DEC26 275.00 P 0.00 0.00 0.00 70.39 -2.51 38 0 30 0
30MAR27 147.50 P 0.00 0.00 0.00 3.79 -0.47 38 0 46 0
30MAR27 150.00 P 0.00 0.00 0.00 4.33 -0.59 38 0 15 0
30MAR27 152.50 P 0.00 0.00 0.00 4.86 -0.44 38 0 10 0
30MAR27 155.00 P 0.00 0.00 0.00 5.40 -0.42 38 0 3 0
30MAR27 157.50 P 0.00 0.00 0.00 5.77 -0.62 38 0 2 0
30MAR27 160.00 P 0.00 0.00 0.00 6.50 -0.57 38 0 753 0
30MAR27 162.50 P 0.00 0.00 0.00 6.99 -0.99 38 0 6 0
30MAR27 165.00 P 0.00 0.00 0.00 7.89 -0.79 38 0 15 0
30MAR27 167.50 P 0.00 0.00 0.00 8.59 -0.80 38 0 6 0
30MAR27 170.00 P 0.00 0.00 0.00 9.29 -0.97 38 0 22 0
30MAR27 172.50 P 0.00 0.00 0.00 10.13 -1.00 38 0 30 0
30MAR27 175.00 P 0.00 0.00 0.00 11.01 -1.00 38 0 16 0
30MAR27 177.50 P 0.00 0.00 0.00 11.88 -1.02 38 0 15 0
30MAR27 180.00 P 0.00 0.00 0.00 12.77 -1.09 38 0 0 0
30MAR27 182.50 P 0.00 0.00 0.00 13.70 -1.23 38 0 38 0
30MAR27 185.00 P 0.00 0.00 0.00 14.76 -1.24 38 0 23 0
30MAR27 187.50 P 0.00 0.00 0.00 15.83 -1.25 38 0 31 0
30MAR27 190.00 P 0.00 0.00 0.00 16.91 -1.26 38 0 48 0
30MAR27 192.50 P 0.00 0.00 0.00 17.99 -1.34 38 0 3 0
30MAR27 195.00 P 0.00 0.00 0.00 19.14 -1.49 38 0 64 0
30MAR27 197.50 P 0.00 0.00 0.00 20.27 -1.47 38 0 45 0
30MAR27 200.00 P 0.00 0.00 0.00 21.60 -1.48 38 0 21 0
30MAR27 205.00 P 23.95 23.95 23.95 24.21 -1.56 39 3 61 -3
30MAR27 210.00 P 0.00 0.00 0.00 26.98 -1.46 39 0 45 0
30MAR27 215.00 P 0.00 0.00 0.00 29.84 -1.47 39 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 32.77 -1.72 39 0 1 0
30MAR27 225.00 P 0.00 0.00 0.00 35.98 -1.73 39 0 3 0
30MAR27 230.00 P 0.00 0.00 0.00 39.29 -1.67 39 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 42.13 -2.30 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 45.64 -2.37 38 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 49.12 -2.57 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 52.90 - 38 0 0 -
29JUN27 160.00 P 0.00 0.00 0.00 8.93 -0.67 38 0 3 0
29JUN27 162.50 P 0.00 0.00 0.00 9.64 -0.68 38 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 10.36 -0.83 38 0 8 0
29JUN27 167.50 P 0.00 0.00 0.00 11.21 -0.86 38 0 6 0
29JUN27 170.00 P 0.00 0.00 0.00 12.10 -0.86 38 0 24 0
29JUN27 172.50 P 0.00 0.00 0.00 12.98 -0.87 38 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 13.87 -0.88 38 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 14.77 -1.02 38 0 0 0
29JUN27 180.00 P 0.00 0.00 0.00 15.79 -1.08 38 0 0 0
29JUN27 182.50 P 0.00 0.00 0.00 16.87 -1.08 38 0 15 0
29JUN27 185.00 P 0.00 0.00 0.00 17.95 -1.09 38 0 0 0
29JUN27 187.50 P 0.00 0.00 0.00 19.04 -1.10 38 0 0 0
29JUN27 190.00 P 0.00 0.00 0.00 20.13 -1.16 38 0 0 0
29JUN27 192.50 P 0.00 0.00 0.00 21.25 -1.32 38 0 16 0
29JUN27 195.00 P 0.00 0.00 0.00 22.53 -1.33 38 0 16 0
29JUN27 197.50 P 0.00 0.00 0.00 23.81 -1.34 38 0 104 0
29JUN27 200.00 P 0.00 0.00 0.00 25.10 -1.34 38 0 101 0
29JUN27 205.00 P 0.00 0.00 0.00 27.70 -1.39 38 0 2 0
29JUN27 210.00 P 0.00 0.00 0.00 30.51 -1.58 39 0 30 0
29JUN27 215.00 P 0.00 0.00 0.00 33.50 -1.56 39 0 15 0
29JUN27 220.00 P 36.06 36.06 36.06 36.47 -1.66 39 2 2 +2
29JUN27 225.00 P 0.00 0.00 0.00 39.62 -1.74 39 0 0 0
29JUN27 230.00 P 0.00 0.00 0.00 42.83 -1.69 39 0 0 0
29JUN27 235.00 P 0.00 0.00 0.00 45.59 -2.36 38 0 1 0
29JUN27 240.00 P 0.00 0.00 0.00 49.09 -2.35 38 0 0 0
29JUN27 245.00 P 0.00 0.00 0.00 52.63 -2.41 38 0 0 0
29JUN27 250.00 P 0.00 0.00 0.00 56.27 - 38 0 0 -
TOTAL PUT 1,090 24,118 +307
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 2.02 +0.01 89 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 1.90 -0.02 69 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 1.82 0.00 80 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 1.71 -0.02 69 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 1.64 0.00 80 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 1.40 -0.01 73 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 1.17 -0.01 67 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.95 -0.01 62 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 0.75 -0.02 59 0 46 0
30JUL26 6.25 C 0.62 0.62 0.62 0.57 -0.01 57 2 119 0
30JUL26 6.50 C 0.47 0.47 0.42 0.41 -0.02 54 29 136 +29
30JUL26 6.75 C 0.00 0.00 0.00 0.30 -0.02 54 0 38 0
30JUL26 7.00 C 0.00 0.00 0.00 0.21 -0.02 54 0 101 0
30JUL26 7.25 C 0.00 0.00 0.00 0.15 -0.02 55 0 114 0
30JUL26 7.50 C 0.00 0.00 0.00 0.10 -0.01 55 0 131 0
30JUL26 7.75 C 0.00 0.00 0.00 0.06 -0.02 54 0 78 0
30JUL26 8.00 C 0.00 0.00 0.00 0.04 -0.01 55 0 80 0
30JUL26 8.25 C 0.00 0.00 0.00 0.03 0.00 57 0 125 0
30JUL26 8.50 C 0.00 0.00 0.00 0.02 0.00 58 0 229 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 56 0 134 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 60 0 137 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 64 0 31 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 69 0 110 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 73 0 115 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 76 0 117 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 84 0 126 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 91 0 107 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 97 0 187 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 103 0 97 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 109 0 90 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 115 0 15 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 125 0 10 0
28AUG26 4.60 C 0.00 0.00 0.00 2.08 -0.01 76 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 1.99 0.00 75 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 1.89 -0.01 71 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 1.80 -0.01 70 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 1.71 -0.01 68 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 1.49 -0.01 64 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 1.28 -0.01 61 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.09 -0.02 60 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.92 +0.01 59 0 45 0
28AUG26 6.25 C 0.00 0.00 0.00 0.75 0.00 56 0 30 0
28AUG26 6.50 C 0.00 0.00 0.00 0.60 -0.01 54 0 90 0
28AUG26 6.75 C 0.00 0.00 0.00 0.49 -0.02 55 0 135 0
28AUG26 7.00 C 0.00 0.00 0.00 0.40 -0.01 55 0 60 0
28AUG26 7.25 C 0.33 0.33 0.29 0.32 -0.01 55 67 217 +65
28AUG26 7.50 C 0.00 0.00 0.00 0.25 -0.02 55 0 110 0
28AUG26 7.75 C 0.00 0.00 0.00 0.20 -0.01 56 0 95 0
28AUG26 8.00 C 0.13 0.13 0.13 0.16 -0.01 56 10 105 +10
28AUG26 8.25 C 0.00 0.00 0.00 0.12 -0.01 55 0 75 0
28AUG26 8.50 C 0.00 0.00 0.00 0.09 -0.01 55 0 49 0
28AUG26 8.75 C 0.00 0.00 0.00 0.07 -0.01 55 0 66 0
28AUG26 9.00 C 0.00 0.00 0.00 0.06 0.00 57 0 79 0
28AUG26 9.25 C 0.00 0.00 0.00 0.04 -0.01 55 0 75 0
28AUG26 9.50 C 0.00 0.00 0.00 0.03 -0.01 55 0 85 0
28AUG26 9.75 C 0.00 0.00 0.00 0.02 -0.01 54 0 20 0
28AUG26 10.00 C 0.00 0.00 0.00 0.01 -0.01 51 0 26 0
28AUG26 10.50 C 0.00 0.00 0.00 0.01 0.00 56 0 9 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 0.00 61 0 120 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 65 0 5 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 69 0 12 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 73 0 2 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 84 0 20 0
29SEP26 4.60 C 0.00 0.00 0.00 2.15 0.00 71 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 2.06 0.00 69 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 1.97 -0.01 67 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 1.88 -0.01 66 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 1.80 -0.01 65 0 5 0
29SEP26 5.25 C 0.00 0.00 0.00 1.60 -0.01 63 0 15 0
29SEP26 5.50 C 0.00 0.00 0.00 1.42 -0.01 63 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 1.24 -0.01 61 0 1 0
29SEP26 6.00 C 0.00 0.00 0.00 1.07 -0.01 59 0 45 0
29SEP26 6.25 C 0.91 0.91 0.91 0.91 0.00 57 15 135 +15
29SEP26 6.50 C 0.80 0.83 0.80 0.77 -0.02 56 17 62 +15
29SEP26 6.75 C 0.00 0.00 0.00 0.67 -0.01 57 0 135 0
29SEP26 7.00 C 0.00 0.00 0.00 0.57 -0.02 57 0 106 0
29SEP26 7.25 C 0.00 0.00 0.00 0.49 -0.01 57 0 52 0
29SEP26 7.50 C 0.00 0.00 0.00 0.41 -0.02 57 0 68 0
29SEP26 7.75 C 0.00 0.00 0.00 0.35 -0.02 57 0 113 0
29SEP26 8.00 C 0.00 0.00 0.00 0.30 -0.01 57 0 77 0
29SEP26 8.25 C 0.00 0.00 0.00 0.25 -0.01 57 0 23 0
29SEP26 8.50 C 0.00 0.00 0.00 0.21 -0.01 57 0 125 0
29SEP26 8.75 C 0.00 0.00 0.00 0.18 -0.01 58 0 160 0
29SEP26 9.00 C 0.00 0.00 0.00 0.15 -0.01 58 0 155 0
29SEP26 9.25 C 0.00 0.00 0.00 0.12 -0.01 57 0 125 0
29SEP26 9.50 C 0.00 0.00 0.00 0.10 -0.01 57 0 41 0
29SEP26 9.75 C 0.00 0.00 0.00 0.08 -0.01 57 0 15 0
29SEP26 10.00 C 0.00 0.00 0.00 0.07 0.00 57 0 324 0
29SEP26 10.50 C 0.00 0.00 0.00 0.05 -0.01 58 0 98 0
29SEP26 11.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 14 0
29SEP26 11.50 C 0.00 0.00 0.00 0.02 -0.01 57 0 22 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 -0.01 54 0 349 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 57 0 63 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 60 0 54 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 63 0 15 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 66 0 30 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 68 0 26 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 71 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 73 0 47 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 76 0 221 0
29OCT26 4.60 C 0.00 0.00 0.00 2.21 0.00 68 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 2.12 -0.01 66 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 2.04 -0.01 66 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 1.96 -0.01 65 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 1.88 -0.01 64 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 1.69 -0.01 63 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 1.52 -0.01 62 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 1.35 0.00 61 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.18 -0.01 59 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.01 -0.01 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.89 -0.02 56 0 0 0
29OCT26 6.75 C 0.80 0.80 0.80 0.79 -0.01 56 2 2 +2
29OCT26 7.00 C 0.00 0.00 0.00 0.69 -0.02 56 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.61 -0.01 57 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.53 -0.02 57 0 10 0
29OCT26 7.75 C 0.00 0.00 0.00 0.47 -0.01 57 0 3 0
29OCT26 8.00 C 0.00 0.00 0.00 0.41 -0.01 57 0 5 0
29OCT26 8.25 C 0.00 0.00 0.00 0.35 -0.02 57 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.31 -0.01 57 0 5 0
29OCT26 8.75 C 0.20 0.20 0.20 0.27 -0.01 58 10 10 +10
30DEC26 4.60 C 0.00 0.00 0.00 2.31 +0.01 63 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 2.23 0.00 62 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 2.16 +0.01 62 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.09 +0.01 62 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.02 +0.01 62 0 20 0
30DEC26 5.25 C 0.00 0.00 0.00 1.83 -0.01 60 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 1.67 0.00 59 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 1.52 +0.01 59 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 1.36 -0.01 57 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.23 -0.02 57 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.12 -0.02 57 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.02 -0.02 57 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.93 -0.02 58 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.84 -0.02 58 0 36 0
30DEC26 7.50 C 0.00 0.00 0.00 0.76 -0.03 58 0 15 0
30DEC26 7.75 C 0.00 0.00 0.00 0.69 -0.02 58 0 15 0
30DEC26 8.00 C 0.00 0.00 0.00 0.62 -0.03 58 0 24 0
30DEC26 8.25 C 0.00 0.00 0.00 0.57 -0.02 58 0 114 0
30DEC26 8.50 C 0.00 0.00 0.00 0.51 -0.02 58 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.46 -0.02 58 0 18 0
30DEC26 9.00 C 0.00 0.00 0.00 0.42 -0.02 58 0 90 0
30DEC26 9.25 C 0.00 0.00 0.00 0.38 -0.02 58 0 19 0
30DEC26 9.50 C 0.00 0.00 0.00 0.34 -0.02 58 0 115 0
30DEC26 9.75 C 0.00 0.00 0.00 0.31 -0.02 58 0 111 0
30DEC26 10.00 C 0.00 0.00 0.00 0.28 -0.02 58 0 3,359 0
30DEC26 10.50 C 0.00 0.00 0.00 0.23 -0.01 59 0 2,538 0
30DEC26 11.00 C 0.00 0.00 0.00 0.19 -0.01 59 0 62 0
30DEC26 11.50 C 0.00 0.00 0.00 0.15 -0.02 58 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 0.10 -0.01 58 0 151 0
30DEC26 13.00 C 0.00 0.00 0.00 0.09 0.00 60 0 78 0
30DEC26 13.50 C 0.00 0.00 0.00 0.07 -0.01 59 0 41 0
30DEC26 14.00 C 0.00 0.00 0.00 0.06 -0.01 60 0 22 0
30DEC26 14.50 C 0.00 0.00 0.00 0.05 -0.01 60 0 38 0
30DEC26 15.00 C 0.00 0.00 0.00 0.04 -0.01 59 0 7 0
30DEC26 15.50 C 0.00 0.00 0.00 0.03 -0.01 58 0 8 0
30DEC26 16.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 109 0
30MAR27 4.60 C 0.00 0.00 0.00 2.43 -0.01 58 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 2.36 -0.01 58 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 2.30 0.00 59 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 2.24 +0.01 59 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.17 +0.01 58 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.01 +0.01 58 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 1.84 -0.02 56 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 1.72 -0.01 57 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 1.60 -0.01 57 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 1.48 -0.02 57 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.38 -0.02 57 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.28 -0.02 58 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.19 -0.02 58 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.11 -0.02 58 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.03 -0.02 58 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.96 -0.01 58 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.89 -0.02 58 0 18 0
30MAR27 8.25 C 0.00 0.00 0.00 0.82 -0.02 58 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.77 -0.01 59 0 5 0
30MAR27 8.75 C 0.00 0.00 0.00 0.71 -0.02 58 0 25 0
30MAR27 9.00 C 0.00 0.00 0.00 0.66 -0.02 58 0 73 0
30MAR27 9.25 C 0.00 0.00 0.00 0.61 -0.02 58 0 17 0
30MAR27 9.50 C 0.00 0.00 0.00 0.57 -0.02 59 0 32 0
30MAR27 9.75 C 0.00 0.00 0.00 0.53 -0.02 59 0 35 0
30MAR27 10.00 C 0.00 0.00 0.00 0.49 -0.02 59 0 84 0
30MAR27 10.50 C 0.00 0.00 0.00 0.43 -0.01 59 0 54 0
30MAR27 11.00 C 0.00 0.00 0.00 0.37 -0.01 59 0 135 0
30MAR27 11.50 C 0.00 0.00 0.00 0.32 -0.01 59 0 47 0
30MAR27 12.00 C 0.00 0.00 0.00 0.28 -0.01 59 0 43 0
30MAR27 12.50 C 0.00 0.00 0.00 0.24 -0.01 59 0 44 0
30MAR27 13.00 C 0.00 0.00 0.00 0.21 -0.01 59 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.18 -0.01 59 0 37 0
30MAR27 14.00 C 0.00 0.00 0.00 0.16 -0.01 59 0 18 0
30MAR27 14.50 C 0.00 0.00 0.00 0.14 -0.01 59 0 18 0
30MAR27 15.00 C 0.00 0.00 0.00 0.12 -0.01 59 0 29 0
30MAR27 15.50 C 0.00 0.00 0.00 0.10 -0.01 58 0 47 0
29JUN27 4.60 C 0.00 0.00 0.00 2.52 -0.01 55 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 2.47 0.00 55 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 2.40 0.00 55 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 2.34 0.00 55 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 2.28 0.00 55 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.14 -0.01 55 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.02 0.00 56 0 2 0
29JUN27 5.75 C 0.00 0.00 0.00 1.90 0.00 56 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 1.78 -0.01 56 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 1.68 0.00 57 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 1.58 0.00 57 0 1 0
29JUN27 6.75 C 0.00 0.00 0.00 1.48 -0.01 57 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.40 0.00 57 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.31 -0.01 57 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.24 0.00 58 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.16 -0.01 57 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.09 -0.01 57 0 12 0
29JUN27 8.25 C 0.00 0.00 0.00 1.03 0.00 58 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.97 0.00 58 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.91 -0.01 58 0 4 0
29JUN27 9.00 C 0.00 0.00 0.00 0.86 0.00 58 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.81 0.00 58 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.76 -0.01 58 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 0.72 0.00 58 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.68 0.00 58 0 61 0
29JUN27 10.50 C 0.00 0.00 0.00 0.60 -0.01 58 0 77 0
29JUN27 11.00 C 0.00 0.00 0.00 0.54 0.00 58 0 45 0
TOTAL CALL 152 15,287 +146
30JUL26 4.60 P 0.00 0.00 0.00 0.01 0.00 72 0 14 0
30JUL26 4.70 P 0.04 0.04 0.04 0.01 0.00 68 15 15 +15
30JUL26 4.80 P 0.04 0.04 0.04 0.01 0.00 64 3 50 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 61 0 96 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 -0.01 57 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.03 0.00 61 0 125 0
30JUL26 5.50 P 0.09 0.09 0.09 0.05 -0.01 58 20 70 +20
30JUL26 5.75 P 0.00 0.00 0.00 0.09 -0.01 58 0 314 0
30JUL26 6.00 P 0.00 0.00 0.00 0.15 -0.01 58 0 292 0
30JUL26 6.25 P 0.00 0.00 0.00 0.23 -0.02 57 0 341 0
30JUL26 6.50 P 0.32 0.32 0.32 0.34 -0.02 57 31 376 -6
30JUL26 6.75 P 0.43 0.43 0.41 0.47 -0.02 56 16 251 +16
30JUL26 7.00 P 0.00 0.00 0.00 0.61 -0.04 53 0 735 0
30JUL26 7.25 P 0.80 0.80 0.80 0.81 +0.01 56 1 167 0
30JUL26 7.50 P 0.00 0.00 0.00 0.99 -0.02 51 0 510 0
30JUL26 7.75 P 0.00 0.00 0.00 1.21 -0.02 51 0 500 0
30JUL26 8.00 P 0.00 0.00 0.00 1.45 -0.01 55 0 409 0
30JUL26 8.25 P 0.00 0.00 0.00 1.70 0.00 61 0 38 0
30JUL26 8.50 P 2.00 2.00 2.00 1.95 0.00 67 10 17 -10
30JUL26 8.75 P 0.00 0.00 0.00 2.18 0.00 62 0 45 0
30JUL26 9.00 P 2.45 2.45 2.45 2.44 0.00 73 10 15 -10
30JUL26 9.25 P 0.00 0.00 0.00 2.70 +0.02 83 0 22 0
30JUL26 9.50 P 0.00 0.00 0.00 2.94 +0.02 83 0 52 0
30JUL26 9.75 P 0.00 0.00 0.00 3.17 -0.01 0 0 15 0
30JUL26 10.00 P 0.00 0.00 0.00 3.44 +0.01 92 0 10 0
30JUL26 10.50 P 0.00 0.00 0.00 3.92 0.00 0 0 10 0
30JUL26 11.00 P 0.00 0.00 0.00 4.42 0.00 0 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 4.92 0.00 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 5.43 +0.01 115 0 3 0
30JUL26 12.50 P 0.00 0.00 0.00 5.93 +0.01 121 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 6.43 +0.01 127 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 6.93 +0.01 133 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 7.43 +0.01 139 0 0 0
28AUG26 4.60 P 0.10 0.10 0.10 0.02 -0.01 55 100 206 +100
28AUG26 4.70 P 0.00 0.00 0.00 0.03 -0.01 56 0 68 0
28AUG26 4.80 P 0.00 0.00 0.00 0.04 -0.01 57 0 10 0
28AUG26 4.90 P 0.15 0.15 0.15 0.05 -0.01 57 11 24 +11
28AUG26 5.00 P 0.16 0.16 0.16 0.06 -0.01 57 23 2,099 0
28AUG26 5.25 P 0.00 0.00 0.00 0.10 -0.01 58 0 165 0
28AUG26 5.50 P 0.00 0.00 0.00 0.15 -0.01 57 0 305 0
28AUG26 5.75 P 0.00 0.00 0.00 0.21 -0.02 57 0 135 0
28AUG26 6.00 P 0.00 0.00 0.00 0.30 -0.01 57 0 220 0
28AUG26 6.25 P 0.00 0.00 0.00 0.40 -0.02 57 0 116 0
28AUG26 6.50 P 0.00 0.00 0.00 0.53 -0.01 58 0 121 0
28AUG26 6.75 P 0.00 0.00 0.00 0.65 -0.03 56 0 90 0
28AUG26 7.00 P 0.00 0.00 0.00 0.80 -0.03 56 0 150 0
28AUG26 7.25 P 0.00 0.00 0.00 0.96 -0.03 55 0 65 0
28AUG26 7.50 P 1.15 1.15 1.15 1.14 -0.01 55 75 187 -29
28AUG26 7.75 P 0.00 0.00 0.00 1.33 -0.03 54 0 87 0
28AUG26 8.00 P 0.00 0.00 0.00 1.54 -0.03 54 0 123 0
28AUG26 8.25 P 0.00 0.00 0.00 1.77 0.00 56 0 69 0
28AUG26 8.50 P 0.00 0.00 0.00 1.99 -0.02 56 0 145 0
28AUG26 8.75 P 0.00 0.00 0.00 2.23 0.00 58 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 2.48 +0.01 62 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 2.71 0.00 62 0 25 0
28AUG26 9.50 P 0.00 0.00 0.00 2.94 0.00 59 0 11 0
28AUG26 9.75 P 0.00 0.00 0.00 3.19 -0.02 62 0 5 0
28AUG26 10.00 P 0.00 0.00 0.00 3.44 0.00 65 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 3.93 -0.02 67 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 4.45 +0.02 81 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 4.92 -0.01 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 5.43 0.00 82 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 5.93 +0.01 87 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 6.43 +0.01 91 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 6.93 +0.01 96 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 7.43 +0.01 100 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.08 0.00 60 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.09 -0.01 59 0 1,167 0
29SEP26 4.80 P 0.00 0.00 0.00 0.11 0.00 60 0 5 0
29SEP26 4.90 P 0.00 0.00 0.00 0.12 -0.01 59 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.14 -0.01 59 0 1,404 0
29SEP26 5.25 P 0.00 0.00 0.00 0.19 -0.01 58 0 585 0
29SEP26 5.50 P 0.00 0.00 0.00 0.27 -0.01 59 0 133 0
29SEP26 5.75 P 0.00 0.00 0.00 0.35 -0.01 59 0 271 0
29SEP26 6.00 P 0.49 0.49 0.48 0.45 -0.02 59 28 323 0
29SEP26 6.25 P 0.00 0.00 0.00 0.56 -0.02 59 0 371 0
29SEP26 6.50 P 0.00 0.00 0.00 0.70 -0.01 60 0 322 0
29SEP26 6.75 P 0.82 0.84 0.79 0.84 -0.01 60 32 185 +28
29SEP26 7.00 P 0.94 0.98 0.94 0.99 -0.02 60 20 127 +15
29SEP26 7.25 P 0.00 0.00 0.00 1.13 -0.02 58 0 43 0
29SEP26 7.50 P 0.00 0.00 0.00 1.29 -0.03 57 0 112 0
29SEP26 7.75 P 0.00 0.00 0.00 1.48 +0.01 57 0 117 0
29SEP26 8.00 P 0.00 0.00 0.00 1.67 -0.03 57 0 191 0
29SEP26 8.25 P 0.00 0.00 0.00 1.87 -0.01 57 0 90 0
29SEP26 8.50 P 0.00 0.00 0.00 2.08 -0.01 57 0 200 0
29SEP26 8.75 P 0.00 0.00 0.00 2.30 -0.01 57 0 105 0
29SEP26 9.00 P 0.00 0.00 0.00 2.53 -0.02 58 0 121 0
29SEP26 9.25 P 0.00 0.00 0.00 2.76 -0.02 59 0 100 0
29SEP26 9.50 P 0.00 0.00 0.00 2.99 0.00 59 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 3.23 -0.02 60 0 5 0
29SEP26 10.00 P 0.00 0.00 0.00 3.48 -0.01 63 0 6 0
29SEP26 10.50 P 0.00 0.00 0.00 3.96 -0.01 64 0 40 0
29SEP26 11.00 P 0.00 0.00 0.00 4.46 -0.01 69 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 4.95 -0.01 71 0 28 0
29SEP26 12.00 P 0.00 0.00 0.00 5.43 -0.01 69 0 28 0
29SEP26 12.50 P 0.00 0.00 0.00 5.94 0.00 76 0 15 0
29SEP26 13.00 P 0.00 0.00 0.00 6.43 0.00 76 0 15 0
29SEP26 13.50 P 0.00 0.00 0.00 6.93 -0.01 79 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 7.43 0.00 83 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 7.92 0.00 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 8.42 0.00 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 8.92 0.00 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 9.42 0.00 0 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.12 -0.01 58 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.14 -0.01 59 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.16 -0.01 59 0 317 0
29OCT26 4.90 P 0.00 0.00 0.00 0.18 -0.01 58 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.21 0.00 59 0 20 0
29OCT26 5.25 P 0.00 0.00 0.00 0.28 -0.01 59 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.36 -0.01 59 0 100 0
29OCT26 5.75 P 0.00 0.00 0.00 0.45 -0.01 59 0 3 0
29OCT26 6.00 P 0.00 0.00 0.00 0.56 -0.01 59 0 10 0
29OCT26 6.25 P 0.00 0.00 0.00 0.68 -0.01 60 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.81 -0.01 60 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.96 -0.01 60 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.11 -0.01 60 0 9 0
29OCT26 7.25 P 0.00 0.00 0.00 1.26 -0.03 59 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 1.43 -0.02 60 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 1.61 -0.02 59 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.79 -0.03 59 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.98 -0.03 58 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 2.18 -0.03 58 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 2.39 -0.02 58 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.23 -0.02 59 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.26 -0.01 60 0 9,002 0
30DEC26 4.80 P 0.00 0.00 0.00 0.29 -0.01 60 0 222 0
30DEC26 4.90 P 0.00 0.00 0.00 0.32 -0.01 60 0 178 0
30DEC26 5.00 P 0.00 0.00 0.00 0.35 -0.01 60 0 64 0
30DEC26 5.25 P 0.00 0.00 0.00 0.43 -0.02 60 0 16 0
30DEC26 5.50 P 0.00 0.00 0.00 0.53 -0.02 60 0 85 0
30DEC26 5.75 P 0.00 0.00 0.00 0.64 -0.02 60 0 128 0
30DEC26 6.00 P 0.00 0.00 0.00 0.75 -0.02 60 0 225 0
30DEC26 6.25 P 0.00 0.00 0.00 0.88 -0.03 60 0 114 0
30DEC26 6.50 P 0.00 0.00 0.00 1.02 -0.02 61 0 132 0
30DEC26 6.75 P 0.00 0.00 0.00 1.17 -0.02 61 0 134 0
30DEC26 7.00 P 0.00 0.00 0.00 1.32 -0.03 61 0 108 0
30DEC26 7.25 P 0.00 0.00 0.00 1.49 -0.02 62 0 95 0
30DEC26 7.50 P 0.00 0.00 0.00 1.66 -0.03 61 0 3,020 0
30DEC26 7.75 P 0.00 0.00 0.00 1.84 -0.02 62 0 3,093 0
30DEC26 8.00 P 0.00 0.00 0.00 2.01 -0.03 61 0 80 0
30DEC26 8.25 P 0.00 0.00 0.00 2.20 -0.03 61 0 43 0
30DEC26 8.50 P 0.00 0.00 0.00 2.38 -0.04 61 0 47 0
30DEC26 8.75 P 0.00 0.00 0.00 2.59 -0.03 61 0 31 0
30DEC26 9.00 P 0.00 0.00 0.00 2.80 -0.02 62 0 45 0
30DEC26 9.25 P 0.00 0.00 0.00 3.00 -0.03 62 0 78 0
30DEC26 9.50 P 0.00 0.00 0.00 3.21 -0.03 61 0 97 0
30DEC26 9.75 P 0.00 0.00 0.00 3.43 -0.02 62 0 1,130 0
30DEC26 10.00 P 0.00 0.00 0.00 3.64 -0.04 61 0 120 0
30DEC26 10.50 P 0.00 0.00 0.00 4.12 -0.01 64 0 76 0
30DEC26 11.00 P 0.00 0.00 0.00 4.57 -0.02 64 0 60 0
30DEC26 11.50 P 0.00 0.00 0.00 5.05 -0.01 66 0 33 0
30DEC26 12.00 P 0.00 0.00 0.00 5.52 -0.02 66 0 37 0
30DEC26 12.50 P 0.00 0.00 0.00 6.00 -0.02 67 0 75 0
30DEC26 13.00 P 0.00 0.00 0.00 6.48 -0.02 67 0 45 0
30DEC26 13.50 P 0.00 0.00 0.00 6.98 0.00 70 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 7.46 -0.01 70 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 7.95 -0.01 71 0 8 0
30DEC26 15.00 P 0.00 0.00 0.00 8.44 -0.01 71 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 8.93 -0.01 70 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 9.43 +0.01 73 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 0.38 -0.01 60 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.41 -0.02 60 0 31 0
30MAR27 4.80 P 0.00 0.00 0.00 0.45 -0.01 61 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.48 -0.02 60 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.52 -0.02 60 0 25 0
30MAR27 5.25 P 0.00 0.00 0.00 0.62 -0.01 61 0 5 0
30MAR27 5.50 P 0.00 0.00 0.00 0.73 -0.02 61 0 120 0
30MAR27 5.75 P 0.00 0.00 0.00 0.85 -0.02 61 0 85 0
30MAR27 6.00 P 0.00 0.00 0.00 0.97 -0.02 61 0 128 0
30MAR27 6.25 P 0.00 0.00 0.00 1.11 -0.02 61 0 45 0
30MAR27 6.50 P 0.00 0.00 0.00 1.25 -0.02 61 0 17 0
30MAR27 6.75 P 0.00 0.00 0.00 1.41 -0.01 62 0 6 0
30MAR27 7.00 P 0.00 0.00 0.00 1.56 -0.02 61 0 35 0
30MAR27 7.25 P 0.00 0.00 0.00 1.72 -0.02 62 0 131 0
30MAR27 7.50 P 0.00 0.00 0.00 1.90 -0.02 62 0 13 0
30MAR27 7.75 P 0.00 0.00 0.00 2.08 -0.02 62 0 9 0
30MAR27 8.00 P 0.00 0.00 0.00 2.26 -0.02 63 0 15 0
30MAR27 8.25 P 0.00 0.00 0.00 2.45 -0.02 63 0 1 0
30MAR27 8.50 P 0.00 0.00 0.00 2.63 -0.02 62 0 15 0
30MAR27 8.75 P 0.00 0.00 0.00 2.82 -0.03 62 0 26 0
30MAR27 9.00 P 0.00 0.00 0.00 3.01 -0.03 62 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 3.22 -0.02 63 0 15 0
30MAR27 9.50 P 0.00 0.00 0.00 3.42 -0.02 63 0 19 0
30MAR27 9.75 P 0.00 0.00 0.00 3.62 -0.02 62 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 3.84 -0.02 63 0 50 0
30MAR27 10.50 P 0.00 0.00 0.00 4.27 -0.02 63 0 40 0
30MAR27 11.00 P 0.00 0.00 0.00 4.73 -0.01 64 0 50 0
30MAR27 11.50 P 0.00 0.00 0.00 5.18 -0.01 65 0 15 0
30MAR27 12.00 P 0.00 0.00 0.00 5.64 -0.01 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 6.11 0.00 66 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 6.58 -0.01 67 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 7.06 0.00 68 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 7.53 -0.01 68 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 8.02 +0.01 69 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 8.49 0.00 68 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 8.97 -0.01 68 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.49 -0.01 59 0 30 0
29JUN27 4.70 P 0.00 0.00 0.00 0.53 -0.01 60 0 10 0
29JUN27 4.80 P 0.00 0.00 0.00 0.57 -0.01 60 0 3 0
29JUN27 4.90 P 0.00 0.00 0.00 0.61 -0.01 60 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.65 -0.01 60 0 50 0
29JUN27 5.25 P 0.00 0.00 0.00 0.76 0.00 60 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.88 -0.01 60 0 11 0
29JUN27 5.75 P 0.00 0.00 0.00 1.00 -0.01 60 0 37 0
29JUN27 6.00 P 0.00 0.00 0.00 1.14 0.00 60 0 100 0
29JUN27 6.25 P 0.00 0.00 0.00 1.28 0.00 60 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.42 -0.01 61 0 4 0
29JUN27 6.75 P 0.00 0.00 0.00 1.58 0.00 61 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 1.74 0.00 61 0 13 0
29JUN27 7.25 P 0.00 0.00 0.00 1.90 0.00 61 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.07 0.00 61 0 10 0
29JUN27 7.75 P 0.00 0.00 0.00 2.25 0.00 61 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 2.43 0.00 62 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 2.61 -0.01 62 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 2.80 -0.01 62 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.00 -0.01 62 0 15 0
29JUN27 9.00 P 0.00 0.00 0.00 3.20 0.00 63 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 3.40 0.00 63 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 3.60 -0.01 63 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 3.80 -0.02 63 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 4.01 -0.02 63 0 20 0
29JUN27 10.50 P 0.00 0.00 0.00 4.42 -0.03 63 0 53 0
29JUN27 11.00 P 0.00 0.00 0.00 4.86 -0.01 64 0 27 0
TOTAL PUT 395 35,442 +150
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$ 37.66
30JUL26 26.00 C 0.00 0.00 0.00 11.67 +0.16 0 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 10.67 +0.15 0 0 0 0
30JUL26 28.00 C 0.00 0.00 0.00 9.69 +0.24 0 0 0 0
30JUL26 29.00 C 0.00 0.00 0.00 8.70 +0.15 0 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 7.84 +0.30 56 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 6.77 +0.21 42 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 5.82 +0.37 41 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 4.91 +0.34 41 0 34 0
30JUL26 34.00 C 0.00 0.00 0.00 4.06 +0.30 41 0 23 0
30JUL26 35.00 C 0.00 0.00 0.00 3.28 +0.26 41 0 111 0
30JUL26 36.00 C 0.00 0.00 0.00 2.58 +0.21 41 0 167 0
30JUL26 37.00 C 1.93 1.96 1.86 2.02 +0.15 42 66 91 +21
30JUL26 38.00 C 0.00 0.00 0.00 1.51 +0.11 42 0 112 0
30JUL26 39.00 C 0.00 0.00 0.00 1.11 +0.08 42 0 60 0
30JUL26 40.00 C 0.81 0.81 0.81 0.78 +0.05 42 6 58 -6
30JUL26 41.00 C 0.59 0.59 0.59 0.54 +0.03 42 8 87 +8
30JUL26 42.00 C 0.00 0.00 0.00 0.36 +0.01 42 0 99 0
30JUL26 43.00 C 0.00 0.00 0.00 0.24 +0.01 42 0 81 0
30JUL26 44.00 C 0.00 0.00 0.00 0.15 0.00 41 0 137 0
30JUL26 45.00 C 0.00 0.00 0.00 0.10 0.00 42 0 98 0
30JUL26 46.00 C 0.00 0.00 0.00 0.06 0.00 42 0 114 0
30JUL26 47.00 C 0.00 0.00 0.00 0.04 0.00 42 0 30 0
30JUL26 48.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 48 0
30JUL26 49.00 C 0.00 0.00 0.00 0.01 -0.01 41 0 47 0
30JUL26 50.00 C 0.00 0.00 0.00 0.01 0.00 44 0 55 0
30JUL26 52.50 C 0.00 0.00 0.00 0.01 0.00 50 0 6 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 11.72 +0.19 0 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 10.92 +0.32 54 0 0 0
28AUG26 28.00 C 0.00 0.00 0.00 9.80 +0.20 35 0 0 0
28AUG26 29.00 C 0.00 0.00 0.00 8.95 +0.30 46 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 7.91 +0.17 38 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 7.04 +0.17 40 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 6.19 +0.18 40 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 5.38 +0.34 40 0 51 0
28AUG26 34.00 C 0.00 0.00 0.00 4.63 +0.18 41 0 154 0
28AUG26 35.00 C 0.00 0.00 0.00 3.94 +0.21 41 0 61 0
28AUG26 36.00 C 0.00 0.00 0.00 3.31 +0.18 41 0 106 0
28AUG26 37.00 C 0.00 0.00 0.00 2.76 +0.19 41 0 89 0
28AUG26 38.00 C 2.19 2.19 2.19 2.33 +0.22 42 15 34 +6
28AUG26 39.00 C 1.80 1.83 1.80 1.86 +0.13 41 30 31 -14
28AUG26 40.00 C 0.00 0.00 0.00 1.52 +0.14 41 0 105 0
28AUG26 41.00 C 0.00 0.00 0.00 1.22 +0.12 41 0 165 0
28AUG26 42.00 C 0.00 0.00 0.00 0.96 +0.10 41 0 60 0
28AUG26 43.00 C 0.00 0.00 0.00 0.75 +0.08 41 0 209 0
28AUG26 44.00 C 0.00 0.00 0.00 0.58 +0.06 41 0 65 0
28AUG26 45.00 C 0.00 0.00 0.00 0.44 +0.05 41 0 90 0
28AUG26 46.00 C 0.00 0.00 0.00 0.34 +0.04 41 0 105 0
28AUG26 47.00 C 0.00 0.00 0.00 0.25 +0.03 41 0 60 0
28AUG26 48.00 C 0.00 0.00 0.00 0.19 +0.02 41 0 15 0
28AUG26 49.00 C 0.00 0.00 0.00 0.14 +0.02 41 0 15 0
28AUG26 50.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 0.05 +0.01 41 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 11.89 +0.06 39 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 10.95 +0.10 40 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.01 +0.09 40 0 0 0
29SEP26 29.00 C 0.00 0.00 0.00 9.14 +0.14 41 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 8.23 +0.12 40 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 7.37 +0.10 39 0 2 0
29SEP26 32.00 C 0.00 0.00 0.00 6.54 +0.07 39 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 5.87 +0.31 40 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 5.17 +0.28 40 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 4.53 +0.26 40 0 25 0
29SEP26 36.00 C 0.00 0.00 0.00 3.94 +0.17 40 0 64 0
29SEP26 37.00 C 0.00 0.00 0.00 3.45 +0.21 41 0 131 0
29SEP26 38.00 C 0.00 0.00 0.00 2.97 +0.19 41 0 37 0
29SEP26 39.00 C 0.00 0.00 0.00 2.53 +0.15 41 0 60 0
29SEP26 40.00 C 0.00 0.00 0.00 2.18 +0.15 41 0 44 0
29SEP26 41.00 C 1.84 1.84 1.84 1.84 +0.12 41 15 83 +15
29SEP26 42.00 C 1.53 1.53 1.53 1.54 +0.10 41 15 54 +15
29SEP26 43.00 C 0.00 0.00 0.00 1.29 +0.09 41 0 81 0
29SEP26 44.00 C 0.00 0.00 0.00 1.07 +0.08 41 0 30 0
29SEP26 45.00 C 0.00 0.00 0.00 0.88 +0.06 41 0 31 0
29SEP26 46.00 C 0.00 0.00 0.00 0.73 +0.07 41 0 45 0
29SEP26 47.00 C 0.00 0.00 0.00 0.60 +0.06 41 0 30 0
29SEP26 48.00 C 0.00 0.00 0.00 0.49 +0.04 41 0 30 0
29SEP26 49.00 C 0.00 0.00 0.00 0.39 +0.02 41 0 30 0
29SEP26 50.00 C 0.00 0.00 0.00 0.32 +0.02 41 0 19 0
29SEP26 52.50 C 0.00 0.00 0.00 0.19 +0.02 41 0 25 0
29SEP26 55.00 C 0.00 0.00 0.00 0.11 +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 0.04 +0.01 42 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 11.10 +0.01 39 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.29 +0.10 42 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 9.39 +0.07 41 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 8.57 +0.08 41 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 7.77 +0.07 41 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.02 +0.07 41 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 6.45 +0.20 43 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 5.80 +0.37 43 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.20 +0.36 43 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 4.74 +0.43 44 0 15 0
29OCT26 37.00 C 0.00 0.00 0.00 4.25 +0.44 44 0 15 0
29OCT26 38.00 C 3.48 3.48 3.44 3.76 +0.40 44 23 53 +23
29OCT26 39.00 C 3.05 3.06 3.05 3.32 +0.29 44 23 68 +23
29OCT26 40.00 C 2.66 2.66 2.66 2.76 +0.14 42 15 51 +15
29OCT26 41.00 C 2.26 2.26 2.26 2.57 +0.26 44 6 6 +6
29OCT26 42.00 C 2.05 2.05 2.02 2.25 +0.24 44 30 30 +30
29OCT26 43.00 C 1.77 1.77 1.77 1.96 +0.22 44 15 60 +15
29OCT26 44.00 C 0.00 0.00 0.00 1.71 +0.20 44 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 1.46 +0.16 43 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 1.28 - 43 0 0 -
30DEC26 26.00 C 0.00 0.00 0.00 12.35 +0.18 44 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 11.49 +0.13 44 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 10.63 +0.11 43 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 9.83 +0.13 43 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 9.06 +0.13 43 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 8.31 +0.11 43 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 7.62 +0.11 42 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 6.98 +0.12 43 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 6.34 +0.08 42 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 5.76 +0.07 42 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 5.15 -0.01 41 0 30 0
30DEC26 37.00 C 0.00 0.00 0.00 4.64 -0.03 41 0 30 0
30DEC26 38.00 C 0.00 0.00 0.00 4.20 +0.09 41 0 55 0
30DEC26 39.00 C 0.00 0.00 0.00 3.78 +0.09 41 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 3.50 +0.16 42 0 45 0
30DEC26 41.00 C 0.00 0.00 0.00 3.05 -0.03 41 0 47 0
30DEC26 42.00 C 0.00 0.00 0.00 2.81 +0.04 42 0 15 0
30DEC26 43.00 C 0.00 0.00 0.00 2.52 +0.03 42 0 15 0
30DEC26 44.00 C 0.00 0.00 0.00 2.24 +0.03 42 0 39 0
30DEC26 45.00 C 0.00 0.00 0.00 2.00 +0.01 42 0 42 0
30DEC26 46.00 C 0.00 0.00 0.00 1.79 +0.01 42 0 51 0
30DEC26 47.00 C 0.00 0.00 0.00 1.58 0.00 42 0 37 0
30DEC26 48.00 C 0.00 0.00 0.00 1.37 0.00 41 0 15 0
30DEC26 49.00 C 0.00 0.00 0.00 1.21 -0.01 41 0 67 0
30DEC26 50.00 C 0.00 0.00 0.00 1.10 -0.01 41 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 0.78 -0.02 41 0 15 0
30DEC26 55.00 C 0.00 0.00 0.00 0.58 -0.02 41 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 0.44 -0.01 41 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 0.32 -0.01 41 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 -0.01 41 0 14 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 -0.01 42 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 12.90 +0.19 46 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 12.12 +0.21 46 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 11.34 +0.18 45 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 10.65 +0.22 45 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 9.93 +0.18 45 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 9.26 +0.18 44 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 8.61 +0.13 44 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 8.02 +0.12 44 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 7.44 +0.11 44 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 6.90 +0.07 43 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 6.39 +0.05 43 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 5.89 +0.02 43 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 5.43 -0.03 43 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 5.01 -0.02 42 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 4.61 -0.03 42 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 4.31 -0.02 43 0 1 0
30MAR27 42.00 C 0.00 0.00 0.00 3.97 -0.02 43 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 3.64 -0.04 43 0 6 0
30MAR27 44.00 C 0.00 0.00 0.00 3.37 -0.04 43 0 15 0
30MAR27 45.00 C 0.00 0.00 0.00 3.10 -0.05 42 0 15 0
30MAR27 46.00 C 0.00 0.00 0.00 2.83 -0.05 42 0 23 0
30MAR27 47.00 C 0.00 0.00 0.00 2.61 -0.06 42 0 30 0
30MAR27 48.00 C 0.00 0.00 0.00 2.40 -0.07 42 0 13 0
30MAR27 49.00 C 0.00 0.00 0.00 2.20 -0.06 42 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.01 -0.07 42 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 1.62 -0.08 42 0 0 0
30MAR27 55.00 C 0.00 0.00 0.00 1.31 -0.07 42 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 1.03 -0.08 42 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.84 -0.07 42 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.67 -0.05 42 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 13.46 +0.26 46 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 12.72 +0.23 45 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 12.02 +0.24 45 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 11.33 +0.22 45 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 10.66 +0.19 44 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 10.04 +0.20 44 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 9.43 +0.15 44 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 8.85 +0.13 43 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 8.30 +0.12 43 0 30 0
29JUN27 35.00 C 0.00 0.00 0.00 7.84 +0.14 43 0 0 0
29JUN27 36.00 C 0.00 0.00 0.00 7.34 +0.21 43 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 6.87 +0.21 43 0 6 0
29JUN27 38.00 C 0.00 0.00 0.00 6.43 +0.18 43 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 6.02 +0.17 43 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 5.63 +0.17 43 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 5.27 +0.16 43 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 4.94 +0.14 43 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 4.63 +0.15 43 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 4.34 +0.14 43 0 15 0
29JUN27 45.00 C 0.00 0.00 0.00 4.07 +0.12 43 0 15 0
29JUN27 46.00 C 0.00 0.00 0.00 3.79 +0.05 43 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 3.54 +0.05 43 0 0 0
TOTAL CALL 267 4,866 +157
30JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 18 0
30JUL26 30.00 P 0.00 0.00 0.00 0.02 -0.02 41 0 35 0
30JUL26 31.00 P 0.00 0.00 0.00 0.05 -0.03 42 0 20 0
30JUL26 32.00 P 0.00 0.00 0.00 0.10 -0.06 41 0 74 0
30JUL26 33.00 P 0.00 0.00 0.00 0.19 -0.10 41 0 106 0
30JUL26 34.00 P 0.47 0.47 0.47 0.34 -0.13 41 1 47 0
30JUL26 35.00 P 0.00 0.00 0.00 0.55 -0.18 41 0 33 0
30JUL26 36.00 P 0.94 0.94 0.94 0.83 -0.23 40 15 92 +15
30JUL26 37.00 P 0.00 0.00 0.00 1.22 -0.27 40 0 153 0
30JUL26 38.00 P 1.75 1.75 1.75 1.72 -0.33 40 30 90 -30
30JUL26 39.00 P 0.00 0.00 0.00 2.35 -0.35 41 0 71 0
30JUL26 40.00 P 0.00 0.00 0.00 3.03 -0.39 41 0 124 0
30JUL26 41.00 P 0.00 0.00 0.00 3.79 -0.41 41 0 105 0
30JUL26 42.00 P 0.00 0.00 0.00 4.63 -0.42 41 0 140 0
30JUL26 43.00 P 0.00 0.00 0.00 5.51 -0.43 41 0 55 0
30JUL26 44.00 P 0.00 0.00 0.00 6.63 -0.24 52 0 94 0
30JUL26 45.00 P 0.00 0.00 0.00 7.39 -0.43 42 0 25 0
30JUL26 46.00 P 0.00 0.00 0.00 8.37 -0.42 43 0 15 0
30JUL26 47.00 P 0.00 0.00 0.00 9.34 -0.44 0 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 10.34 -0.44 0 0 0 0
30JUL26 49.00 P 0.00 0.00 0.00 11.34 -0.44 0 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 12.41 -0.37 63 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 14.91 -0.37 72 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 17.41 -0.37 80 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 19.87 -0.41 81 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 22.41 -0.37 95 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 24.87 -0.41 94 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 0.02 0.00 43 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 15 0
28AUG26 30.00 P 0.00 0.00 0.00 0.17 -0.03 41 0 45 0
28AUG26 31.00 P 0.00 0.00 0.00 0.27 -0.05 41 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.41 -0.07 41 0 19 0
28AUG26 33.00 P 0.00 0.00 0.00 0.60 -0.10 41 0 68 0
28AUG26 34.00 P 0.00 0.00 0.00 0.85 -0.12 41 0 158 0
28AUG26 35.00 P 0.00 0.00 0.00 1.10 -0.22 40 0 60 0
28AUG26 36.00 P 0.00 0.00 0.00 1.46 -0.17 40 0 148 0
28AUG26 37.00 P 0.00 0.00 0.00 1.89 -0.24 39 0 180 0
28AUG26 38.00 P 0.00 0.00 0.00 2.40 -0.27 40 0 156 0
28AUG26 39.00 P 0.00 0.00 0.00 2.94 -0.35 39 0 165 0
28AUG26 40.00 P 0.00 0.00 0.00 3.67 -0.30 41 0 90 0
28AUG26 41.00 P 0.00 0.00 0.00 4.38 -0.31 41 0 45 0
28AUG26 42.00 P 0.00 0.00 0.00 5.13 -0.33 41 0 60 0
28AUG26 43.00 P 0.00 0.00 0.00 5.93 -0.21 41 0 15 0
28AUG26 44.00 P 0.00 0.00 0.00 6.93 -0.07 45 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 7.74 -0.13 44 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 8.63 -0.27 44 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 9.58 -0.22 45 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 10.52 -0.29 46 0 0 0
28AUG26 49.00 P 0.00 0.00 0.00 11.46 -0.35 46 0 0 0
28AUG26 50.00 P 0.00 0.00 0.00 12.41 -0.38 46 0 0 0
28AUG26 52.50 P 0.00 0.00 0.00 14.96 -0.32 55 0 0 0
28AUG26 55.00 P 0.00 0.00 0.00 17.41 -0.37 57 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 19.89 -0.39 61 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 0.07 -0.02 41 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 0.11 -0.03 40 0 1 0
29SEP26 28.00 P 0.00 0.00 0.00 0.18 -0.03 41 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 0.27 -0.05 41 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.39 -0.07 41 0 26 0
29SEP26 31.00 P 0.00 0.00 0.00 0.55 -0.09 41 0 16 0
29SEP26 32.00 P 0.86 0.86 0.86 0.76 -0.11 41 15 15 0
29SEP26 33.00 P 0.00 0.00 0.00 1.02 -0.12 41 0 40 0
29SEP26 34.00 P 0.00 0.00 0.00 1.30 -0.17 41 0 57 0
29SEP26 35.00 P 0.00 0.00 0.00 1.63 -0.19 40 0 67 0
29SEP26 36.00 P 0.00 0.00 0.00 1.99 -0.24 40 0 70 0
29SEP26 37.00 P 2.60 2.60 2.57 2.47 -0.23 40 30 47 -2
29SEP26 38.00 P 3.23 3.23 3.02 2.98 -0.26 40 46 47 +31
29SEP26 39.00 P 0.00 0.00 0.00 3.57 -0.29 40 0 28 0
29SEP26 40.00 P 0.00 0.00 0.00 4.22 -0.29 40 0 11 0
29SEP26 41.00 P 0.00 0.00 0.00 4.88 -0.32 40 0 54 0
29SEP26 42.00 P 0.00 0.00 0.00 5.75 -0.13 43 0 15 0
29SEP26 43.00 P 0.00 0.00 0.00 6.53 -0.08 43 0 15 0
29SEP26 44.00 P 0.00 0.00 0.00 7.32 -0.04 43 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.20 -0.02 45 0 66 0
29SEP26 46.00 P 0.00 0.00 0.00 9.07 +0.04 45 0 22 0
29SEP26 47.00 P 0.00 0.00 0.00 9.95 +0.01 46 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 10.85 +0.02 46 0 19 0
29SEP26 49.00 P 0.00 0.00 0.00 11.77 -0.04 47 0 10 0
29SEP26 50.00 P 0.00 0.00 0.00 12.65 -0.23 47 0 0 0
29SEP26 52.50 P 0.00 0.00 0.00 14.96 -0.34 45 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 17.43 -0.35 49 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 19.91 -0.37 52 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 22.48 -0.30 60 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 24.95 -0.33 63 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 27.46 -0.32 67 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 29.95 -0.33 70 0 0 0
29SEP26 70.00 P 0.00 0.00 0.00 32.45 -0.33 74 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 34.97 -0.31 78 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.29 -0.01 43 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.40 -0.01 43 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.56 -0.01 43 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.74 -0.02 43 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 0.95 -0.04 43 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 1.20 -0.07 43 0 30 0
29OCT26 33.00 P 0.00 0.00 0.00 1.47 -0.13 43 0 7 0
29OCT26 34.00 P 0.00 0.00 0.00 1.78 -0.17 42 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 2.17 -0.17 42 0 15 0
29OCT26 36.00 P 0.00 0.00 0.00 2.58 -0.10 42 0 0 0
29OCT26 37.00 P 3.04 3.04 3.04 3.06 -0.22 42 9 9 +9
29OCT26 38.00 P 0.00 0.00 0.00 3.56 -0.25 42 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 4.12 -0.28 41 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 4.83 -0.10 43 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 5.54 -0.04 43 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 6.11 -0.19 42 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 6.85 -0.19 42 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 7.62 -0.19 42 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 8.57 -0.07 45 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.41 - 45 0 0 -
30DEC26 26.00 P 0.00 0.00 0.00 0.43 -0.09 41 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 0.58 -0.10 41 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 0.75 -0.14 41 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 0.94 -0.17 41 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 1.21 -0.18 41 0 1 0
30DEC26 31.00 P 0.00 0.00 0.00 1.49 -0.20 42 0 1 0
30DEC26 32.00 P 0.00 0.00 0.00 1.83 -0.18 42 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 2.18 -0.18 42 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 2.56 -0.18 41 0 12 0
30DEC26 35.00 P 0.00 0.00 0.00 2.97 -0.20 41 0 25 0
30DEC26 36.00 P 3.43 3.43 3.43 3.42 -0.22 41 6 6 +6
30DEC26 37.00 P 0.00 0.00 0.00 3.91 -0.24 41 0 26 0
30DEC26 38.00 P 0.00 0.00 0.00 4.44 -0.24 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 5.02 -0.22 41 0 56 0
30DEC26 40.00 P 0.00 0.00 0.00 5.77 -0.10 42 0 14 0
30DEC26 41.00 P 0.00 0.00 0.00 6.30 -0.20 41 0 50 0
30DEC26 42.00 P 0.00 0.00 0.00 6.98 -0.20 41 0 50 0
30DEC26 43.00 P 0.00 0.00 0.00 7.86 -0.05 42 0 60 0
30DEC26 44.00 P 0.00 0.00 0.00 8.45 -0.21 41 0 60 0
30DEC26 45.00 P 0.00 0.00 0.00 9.37 -0.03 43 0 23 0
30DEC26 46.00 P 0.00 0.00 0.00 10.18 0.00 43 0 17 0
30DEC26 47.00 P 0.00 0.00 0.00 10.98 +0.02 43 0 19 0
30DEC26 48.00 P 0.00 0.00 0.00 11.81 +0.02 43 0 22 0
30DEC26 49.00 P 0.00 0.00 0.00 12.67 +0.05 44 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.45 -0.07 43 0 9 0
30DEC26 52.50 P 0.00 0.00 0.00 15.74 -0.04 45 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 18.01 +0.09 45 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 20.25 -0.30 44 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 22.64 -0.27 45 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 25.02 -0.30 46 0 0 0
30DEC26 65.00 P 0.00 0.00 0.00 27.46 -0.32 47 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 29.95 -0.33 50 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 32.45 -0.33 53 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 34.97 -0.31 56 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 0.86 -0.18 42 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 1.08 -0.18 42 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 1.32 -0.22 42 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 1.60 -0.23 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 1.90 -0.19 42 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 2.25 -0.15 42 0 30 0
30MAR27 32.00 P 0.00 0.00 0.00 2.60 -0.16 42 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 2.96 -0.22 42 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 3.36 -0.24 42 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 3.79 -0.29 41 0 15 0
30MAR27 36.00 P 0.00 0.00 0.00 4.26 -0.32 41 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 4.76 -0.34 41 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 5.29 -0.38 41 0 1 0
30MAR27 39.00 P 0.00 0.00 0.00 6.08 -0.18 42 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 6.68 -0.16 42 0 0 0
30MAR27 41.00 P 0.00 0.00 0.00 7.25 -0.23 42 0 6 0
30MAR27 42.00 P 0.00 0.00 0.00 7.91 -0.22 42 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 8.62 -0.18 42 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 9.31 -0.19 42 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.07 -0.15 42 0 0 0
30MAR27 46.00 P 0.00 0.00 0.00 10.82 -0.11 42 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 11.61 -0.09 42 0 15 0
30MAR27 48.00 P 0.00 0.00 0.00 12.38 -0.13 42 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 13.19 -0.10 42 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 14.02 -0.04 42 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 16.13 -0.07 42 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 18.33 -0.05 42 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 20.55 -0.04 42 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 22.88 -0.03 43 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 25.23 -0.39 43 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 1.32 -0.09 43 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 1.58 -0.12 43 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 1.88 -0.11 43 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.19 -0.14 43 0 0 0
29JUN27 30.00 P 2.78 2.78 2.78 2.55 -0.15 43 1 1 +1
29JUN27 31.00 P 0.00 0.00 0.00 2.92 -0.16 43 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 3.34 -0.18 43 0 15 0
29JUN27 33.00 P 0.00 0.00 0.00 3.78 -0.17 43 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 4.21 -0.16 43 0 26 0
29JUN27 35.00 P 0.00 0.00 0.00 4.66 -0.18 43 0 45 0
29JUN27 36.00 P 0.00 0.00 0.00 5.15 -0.18 43 0 10 0
29JUN27 37.00 P 0.00 0.00 0.00 5.66 -0.21 42 0 15 0
29JUN27 38.00 P 0.00 0.00 0.00 6.20 -0.21 42 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 6.77 -0.24 42 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 7.37 -0.25 42 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 8.00 -0.27 42 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 8.66 -0.30 42 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 9.44 -0.18 43 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 10.13 -0.09 43 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 10.86 -0.09 43 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 11.60 -0.03 43 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 12.35 -0.09 43 0 0 0
TOTAL PUT 153 3,925 +30
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS PAI - PING AN INSURANCE LTD CLOSING PRICE HK$ 52.85
10JUL26 38.00 C 0.00 0.00 0.00 14.86 +0.44 0 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 13.85 +0.63 0 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 12.85 +0.42 0 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 11.86 +0.60 0 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 10.86 +0.60 0 0 0 0
10JUL26 43.00 C 0.00 0.00 0.00 9.86 +0.63 0 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 8.86 +0.61 0 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 7.87 +0.79 60 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 6.87 +0.78 52 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 5.87 +0.77 44 0 0 0
10JUL26 48.00 C 0.00 0.00 0.00 4.88 +0.75 43 0 0 0
10JUL26 49.00 C 0.00 0.00 0.00 3.90 +0.70 41 0 0 0
10JUL26 50.00 C 0.00 0.00 0.00 2.94 +0.55 37 0 0 0
10JUL26 52.50 C 0.68 1.22 0.68 0.99 +0.31 36 220 411 +164
10JUL26 55.00 C 0.17 0.22 0.13 0.20 +0.06 39 313 520 +196
10JUL26 57.50 C 0.05 0.05 0.05 0.04 +0.01 45 4 57 +4
10JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 65 0 90 0
10JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 135 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 145 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 155 0 0 0
17JUL26 39.00 C 0.00 0.00 0.00 13.99 - 96 0 0 -
17JUL26 40.00 C 0.00 0.00 0.00 12.99 - 89 0 0 -
17JUL26 41.00 C 0.00 0.00 0.00 12.00 - 84 0 0 -
17JUL26 42.00 C 0.00 0.00 0.00 11.00 - 77 0 0 -
17JUL26 43.00 C 0.00 0.00 0.00 10.00 - 70 0 0 -
17JUL26 44.00 C 0.00 0.00 0.00 9.01 - 65 0 0 -
17JUL26 45.00 C 0.00 0.00 0.00 7.90 - 39 0 0 -
17JUL26 46.00 C 0.00 0.00 0.00 6.92 - 40 0 0 -
17JUL26 47.00 C 0.00 0.00 0.00 5.94 - 38 0 0 -
17JUL26 48.00 C 0.00 0.00 0.00 4.99 - 37 0 0 -
17JUL26 49.00 C 0.00 0.00 0.00 4.06 - 35 0 0 -
17JUL26 50.00 C 0.00 0.00 0.00 3.24 - 36 0 0 -
17JUL26 52.50 C 1.30 1.38 1.30 1.36 - 31 5 4 -
17JUL26 55.00 C 0.46 0.46 0.42 0.46 - 33 52 52 -
17JUL26 57.50 C 0.14 0.15 0.13 0.13 - 34 13 13 -
17JUL26 60.00 C 0.05 0.05 0.05 0.04 - 38 20 20 -
17JUL26 62.50 C 0.00 0.00 0.00 0.01 - 39 0 0 -
17JUL26 65.00 C 0.00 0.00 0.00 0.01 - 47 0 0 -
17JUL26 67.50 C 0.00 0.00 0.00 0.01 - 55 0 0 -
17JUL26 70.00 C 0.00 0.00 0.00 0.01 - 62 0 0 -
17JUL26 72.50 C 0.00 0.00 0.00 0.01 - 69 0 0 -
17JUL26 75.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
17JUL26 77.50 C 0.00 0.00 0.00 0.01 - 81 0 0 -
17JUL26 80.00 C 0.00 0.00 0.00 0.01 - 87 0 0 -
17JUL26 82.50 C 0.00 0.00 0.00 0.01 - 93 0 0 -
30JUL26 30.00 C 0.00 0.00 0.00 22.91 +0.45 69 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 21.91 +0.53 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 20.92 +0.55 72 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 19.92 +0.61 66 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 18.92 +0.50 59 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 17.88 +0.56 0 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 16.92 +0.60 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 15.92 +0.63 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 14.91 +0.49 0 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 13.99 +0.69 60 0 30 0
30JUL26 40.00 C 0.00 0.00 0.00 12.99 +0.54 55 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 12.06 +0.76 58 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 11.06 +0.60 54 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 10.00 +0.56 43 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 9.01 +0.58 40 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 7.98 +0.76 32 0 22 0
30JUL26 46.00 C 0.00 0.00 0.00 7.02 +0.74 32 0 30 0
30JUL26 47.00 C 0.00 0.00 0.00 6.08 +0.70 32 0 6 0
30JUL26 48.00 C 0.00 0.00 0.00 5.17 +0.63 31 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 4.34 +0.62 32 0 212 0
30JUL26 50.00 C 3.48 3.48 3.48 3.45 +0.49 29 6 1,211 0
30JUL26 52.50 C 1.50 1.90 1.50 1.80 +0.25 29 524 5,207 +4
30JUL26 55.00 C 0.82 0.95 0.69 0.80 +0.05 29 1,448 7,998 +869
30JUL26 57.50 C 0.37 0.39 0.32 0.33 -0.04 30 494 2,982 +140
30JUL26 60.00 C 0.15 0.19 0.15 0.13 -0.05 32 348 12,528 -42
30JUL26 62.50 C 0.11 0.11 0.09 0.05 -0.05 33 79 10,317 +61
30JUL26 65.00 C 0.08 0.08 0.06 0.02 -0.03 34 424 4,835 -163
30JUL26 67.50 C 0.03 0.03 0.03 0.01 -0.02 37 600 2,948 +193
30JUL26 70.00 C 0.00 0.00 0.00 0.01 -0.01 42 0 2,692 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 46 0 1,659 0
30JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,050 0
30JUL26 77.50 C 0.00 0.00 0.00 0.01 0.00 55 0 1,063 0
30JUL26 80.00 C 0.00 0.00 0.00 0.01 0.00 59 0 654 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 67 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 556 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 102 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 69 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 491 0
28AUG26 30.00 C 0.00 0.00 0.00 23.11 +0.65 78 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 22.12 +0.74 75 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 21.12 +0.54 71 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 20.12 +0.63 66 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 19.12 +0.63 62 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 18.13 +0.64 59 0 30 0
28AUG26 36.00 C 0.00 0.00 0.00 17.13 +0.63 55 0 30 0
28AUG26 37.00 C 0.00 0.00 0.00 16.15 +0.60 53 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 15.16 +0.72 50 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 14.15 +0.69 46 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 13.15 +0.70 42 0 100 0
28AUG26 41.00 C 0.00 0.00 0.00 12.20 +0.69 42 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 11.25 +0.69 41 0 16 0
28AUG26 43.00 C 0.00 0.00 0.00 10.05 +0.45 23 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 9.13 +0.45 28 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 8.29 +0.69 32 0 10 0
28AUG26 46.00 C 0.00 0.00 0.00 7.40 +0.62 31 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 6.63 +0.69 33 0 36 0
28AUG26 48.00 C 0.00 0.00 0.00 5.76 +0.61 31 0 149 0
28AUG26 49.00 C 0.00 0.00 0.00 4.91 +0.50 30 0 344 0
28AUG26 50.00 C 4.20 4.20 4.20 4.19 +0.43 30 2 466 0
28AUG26 52.50 C 2.60 2.80 2.55 2.64 +0.29 29 251 1,749 +60
28AUG26 55.00 C 0.00 0.00 0.00 1.61 +0.20 29 0 2,364 0
28AUG26 57.50 C 0.92 1.01 0.92 0.93 +0.10 30 71 2,134 +41
28AUG26 60.00 C 0.58 0.62 0.57 0.55 +0.05 31 203 3,287 +30
28AUG26 62.50 C 0.34 0.34 0.34 0.30 +0.02 32 172 1,877 +148
28AUG26 65.00 C 0.22 0.22 0.22 0.16 0.00 32 5 6,012 +1
28AUG26 67.50 C 0.00 0.00 0.00 0.09 0.00 33 0 877 0
28AUG26 70.00 C 0.12 0.12 0.12 0.05 0.00 34 4 1,302 +4
28AUG26 72.50 C 0.00 0.00 0.00 0.03 0.00 35 0 1,004 0
28AUG26 75.00 C 0.00 0.00 0.00 0.02 0.00 36 0 406 0
28AUG26 77.50 C 0.00 0.00 0.00 0.01 0.00 36 0 310 0
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 23.12 +0.66 67 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 22.13 +0.68 64 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 21.13 +0.55 60 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.14 +0.65 57 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.15 +0.66 55 0 30 0
29SEP26 35.00 C 0.00 0.00 0.00 18.15 +0.66 51 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.16 +0.66 48 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 16.17 +0.62 46 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 15.16 +0.62 42 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 14.21 +0.55 42 0 22 0
29SEP26 40.00 C 0.00 0.00 0.00 13.27 +0.67 41 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 12.20 +0.55 35 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 11.34 +0.63 37 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 10.39 +0.71 36 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 9.26 +0.58 29 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 8.36 +0.63 29 0 152 0
29SEP26 46.00 C 0.00 0.00 0.00 7.48 +0.58 29 0 30 0
29SEP26 47.00 C 0.00 0.00 0.00 6.65 +0.54 29 0 5 0
29SEP26 48.00 C 0.00 0.00 0.00 5.85 +0.49 28 0 1 0
29SEP26 49.00 C 0.00 0.00 0.00 5.11 +0.44 28 0 407 0
29SEP26 50.00 C 4.21 4.21 4.21 4.37 +0.29 28 30 904 +30
29SEP26 52.50 C 3.27 3.27 2.94 3.03 +0.28 29 389 6,985 +267
29SEP26 55.00 C 2.02 2.02 1.97 1.97 +0.16 29 20 12,440 +20
29SEP26 57.50 C 1.23 1.40 1.23 1.29 +0.11 30 134 4,466 -1
29SEP26 60.00 C 0.95 0.95 0.84 0.82 +0.06 31 10 16,457 0
29SEP26 62.50 C 0.58 0.65 0.58 0.52 +0.04 31 107 13,688 +75
29SEP26 65.00 C 0.46 0.46 0.41 0.33 +0.02 32 200 13,491 +170
29SEP26 67.50 C 0.29 0.29 0.29 0.21 +0.01 33 28 9,218 0
29SEP26 70.00 C 0.00 0.00 0.00 0.14 +0.01 34 0 8,448 0
29SEP26 72.50 C 0.00 0.00 0.00 0.09 0.00 34 0 5,363 0
29SEP26 75.00 C 0.00 0.00 0.00 0.06 0.00 35 0 4,607 0
29SEP26 77.50 C 0.00 0.00 0.00 0.04 0.00 35 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 37 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 40 0 482 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 42 0 1,243 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 44 0 209 0
29SEP26 97.50 C 0.00 0.00 0.00 0.01 0.00 45 0 383 0
29SEP26 100.00 C 0.00 0.00 0.00 0.01 0.00 47 0 471 0
29SEP26 102.50 C 0.00 0.00 0.00 0.01 0.00 49 0 875 0
29OCT26 38.00 C 0.00 0.00 0.00 15.16 +0.62 39 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 14.23 +0.57 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 13.27 +0.54 38 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 12.26 +0.59 34 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 11.34 +0.60 34 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 10.39 +0.45 33 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 9.33 +0.28 28 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 8.45 +0.49 28 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 7.61 +0.45 28 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 6.80 +0.40 28 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 6.06 +0.37 28 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 5.36 +0.20 28 0 60 0
29OCT26 50.00 C 4.83 4.83 4.82 4.68 +0.27 28 60 150 +60
29OCT26 52.50 C 3.49 3.49 3.43 3.42 +0.28 29 60 120 +60
29OCT26 55.00 C 2.43 2.43 2.32 2.36 +0.16 29 90 90 +57
29OCT26 57.50 C 0.00 0.00 0.00 1.61 +0.09 29 0 60 0
29OCT26 60.00 C 1.10 1.14 1.10 1.07 +0.04 29 32 268 -9
29OCT26 62.50 C 0.92 0.92 0.92 0.71 +0.02 30 30 30 +30
29OCT26 65.00 C 0.62 0.63 0.62 0.46 0.00 30 300 300 +300
29OCT26 67.50 C 0.00 0.00 0.00 0.30 -0.01 30 0 30 0
29OCT26 70.00 C 0.35 0.35 0.35 0.19 -0.02 30 3 3 0
29OCT26 72.50 C 0.00 0.00 0.00 0.12 -0.02 31 0 3 0
29OCT26 75.00 C 0.24 0.24 0.24 0.08 -0.01 31 10 10 +10
29OCT26 77.50 C 0.00 0.00 0.00 0.05 -0.01 31 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 0.04 0.00 32 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 23.12 +0.64 52 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 22.13 +0.64 50 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 21.14 +0.56 48 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 20.15 +0.65 45 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 19.16 +0.65 43 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 18.17 +0.68 41 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 17.19 +0.69 39 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 16.21 +0.66 37 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 15.16 +0.58 33 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 14.23 +0.45 33 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 13.29 +0.54 32 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 12.38 +0.49 32 0 21 0
30DEC26 42.00 C 0.00 0.00 0.00 11.48 +0.48 31 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 10.60 +0.48 31 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 9.73 +0.44 30 0 30 0
30DEC26 45.00 C 0.00 0.00 0.00 8.79 +0.54 28 0 20 0
30DEC26 46.00 C 0.00 0.00 0.00 8.01 +0.49 28 0 40 0
30DEC26 47.00 C 0.00 0.00 0.00 7.30 +0.47 28 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 6.60 +0.40 28 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 5.97 +0.25 28 0 32 0
30DEC26 50.00 C 5.61 5.61 5.61 5.46 +0.29 29 30 38 +30
30DEC26 52.50 C 4.41 4.41 4.15 4.19 +0.26 29 90 2,280 0
30DEC26 55.00 C 3.12 3.12 3.12 3.16 +0.19 29 1 3,504 0
30DEC26 57.50 C 0.00 0.00 0.00 2.35 +0.13 29 0 6,623 0
30DEC26 60.00 C 1.76 1.76 1.76 1.73 +0.09 29 165 10,508 +114
30DEC26 62.50 C 1.32 1.34 1.32 1.26 +0.05 29 178 9,512 -165
30DEC26 65.00 C 1.05 1.05 1.05 0.91 +0.03 29 170 8,480 -170
30DEC26 67.50 C 0.87 0.87 0.87 0.65 +0.01 29 3 9,822 0
30DEC26 70.00 C 0.00 0.00 0.00 0.46 -0.01 29 0 4,090 0
30DEC26 72.50 C 0.50 0.50 0.50 0.33 0.00 30 3 4,040 +3
30DEC26 75.00 C 0.00 0.00 0.00 0.23 -0.01 30 0 4,439 0
30DEC26 77.50 C 0.00 0.00 0.00 0.17 0.00 30 0 2,159 0
30DEC26 80.00 C 0.30 0.30 0.30 0.12 -0.01 30 10 1,133 0
30DEC26 82.50 C 0.26 0.26 0.26 0.08 -0.01 30 10 690 +10
30DEC26 85.00 C 0.00 0.00 0.00 0.06 -0.01 30 0 592 0
30DEC26 87.50 C 0.00 0.00 0.00 0.05 0.00 31 0 509 0
30DEC26 90.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 270 0
30DEC26 92.50 C 0.18 0.18 0.18 0.02 -0.01 31 9 511 +9
30DEC26 95.00 C 0.00 0.00 0.00 0.01 -0.01 30 0 409 0
30DEC26 97.50 C 0.00 0.00 0.00 0.01 0.00 31 0 329 0
30DEC26 100.00 C 0.00 0.00 0.00 0.01 0.00 32 0 406 0
30DEC26 102.50 C 0.00 0.00 0.00 0.01 0.00 33 0 117 0
30MAR27 30.00 C 0.00 0.00 0.00 23.13 +0.64 44 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 22.13 +0.63 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 21.15 +0.57 40 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 20.19 +0.67 39 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 19.26 +0.67 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 18.33 +0.66 38 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 17.30 +0.53 35 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 16.38 +0.50 34 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 15.48 +0.54 34 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 14.61 +0.58 33 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 13.76 +0.61 33 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 12.90 +0.60 32 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 12.09 +0.60 32 0 5 0
30MAR27 43.00 C 0.00 0.00 0.00 11.32 +0.61 32 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 10.51 +0.55 31 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 9.80 +0.54 31 0 9 0
30MAR27 46.00 C 0.00 0.00 0.00 8.83 +0.51 28 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 8.16 +0.45 28 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 7.56 +0.45 28 0 5 0
30MAR27 49.00 C 0.00 0.00 0.00 6.95 +0.39 28 0 1,020 0
30MAR27 50.00 C 6.63 6.63 6.59 6.51 +0.29 29 60 1,747 +60
30MAR27 52.50 C 5.37 5.52 5.21 5.31 +0.31 29 690 3,571 -60
30MAR27 55.00 C 4.36 4.36 4.36 4.20 +0.18 28 1,850 1,994 +1,850
30MAR27 57.50 C 3.38 3.38 3.38 3.33 +0.11 28 1 1,696 +1
30MAR27 60.00 C 0.00 0.00 0.00 2.62 +0.06 29 0 20,155 0
30MAR27 62.50 C 2.32 2.32 2.32 2.05 +0.04 28 20 331 0
30MAR27 65.00 C 1.85 1.85 1.85 1.61 +0.01 29 9 2,584 0
30MAR27 67.50 C 1.43 1.49 1.42 1.25 -0.02 29 176 704 +176
30MAR27 70.00 C 1.26 1.26 1.26 0.96 -0.03 29 3 2,604 0
30MAR27 72.50 C 1.00 1.00 1.00 0.74 -0.05 29 20 4,235 +20
30MAR27 75.00 C 0.00 0.00 0.00 0.58 -0.04 29 0 1,936 0
30MAR27 77.50 C 0.00 0.00 0.00 0.44 -0.04 29 0 3,101 0
30MAR27 80.00 C 0.00 0.00 0.00 0.34 -0.05 29 0 1,463 0
30MAR27 82.50 C 0.00 0.00 0.00 0.26 -0.04 29 0 2,125 0
30MAR27 85.00 C 0.00 0.00 0.00 0.20 -0.04 29 0 661 0
30MAR27 87.50 C 0.00 0.00 0.00 0.15 -0.04 29 0 235 0
30MAR27 90.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 668 0
30MAR27 92.50 C 0.00 0.00 0.00 0.09 -0.03 30 0 97 0
30MAR27 95.00 C 0.00 0.00 0.00 0.07 -0.03 30 0 175 0
30MAR27 97.50 C 0.00 0.00 0.00 0.06 -0.02 30 0 375 0
29JUN27 38.00 C 0.00 0.00 0.00 15.91 +0.43 33 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 15.05 +0.41 32 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 14.23 +0.37 31 0 30 0
29JUN27 41.00 C 0.00 0.00 0.00 13.43 +0.34 31 0 30 0
29JUN27 42.00 C 0.00 0.00 0.00 12.68 +0.42 31 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 11.94 +0.44 30 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 11.21 +0.43 30 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 10.52 +0.37 30 0 1 0
29JUN27 46.00 C 0.00 0.00 0.00 9.75 +0.27 29 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 9.07 +0.23 28 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 8.51 +0.25 29 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 7.97 0.00 29 0 81 0
29JUN27 50.00 C 7.38 7.48 7.30 7.26 +0.25 28 150 182 +150
29JUN27 52.50 C 6.00 6.07 6.00 6.16 +0.29 28 141 141 +141
29JUN27 55.00 C 0.00 0.00 0.00 5.20 +0.24 29 0 36 0
29JUN27 57.50 C 0.00 0.00 0.00 4.39 +0.24 29 0 63 0
29JUN27 60.00 C 0.00 0.00 0.00 3.71 +0.19 29 0 122 0
29JUN27 62.50 C 0.00 0.00 0.00 3.11 +0.15 30 0 70 0
29JUN27 65.00 C 0.00 0.00 0.00 2.63 +0.15 30 0 330 0
29JUN27 67.50 C 2.10 2.10 2.10 2.22 +0.11 30 2 270 0
29JUN27 70.00 C 0.00 0.00 0.00 1.86 +0.10 31 0 8,240 0
29JUN27 72.50 C 0.00 0.00 0.00 1.58 +0.07 31 0 51 0
29JUN27 75.00 C 0.00 0.00 0.00 1.34 +0.08 31 0 53 0
29JUN27 77.50 C 1.10 1.10 1.10 1.16 +0.06 32 30 38 +22
29JUN27 80.00 C 1.00 1.00 1.00 1.00 +0.04 32 3 44 +3
29JUN27 82.50 C 0.86 0.86 0.86 0.88 +0.05 33 172 269 +55
29JUN27 85.00 C 0.00 0.00 0.00 0.76 +0.04 33 0 250 0
29JUN27 87.50 C 0.00 0.00 0.00 0.64 +0.03 33 0 219 0
29JUN27 90.00 C 0.60 0.60 0.60 0.56 +0.03 33 20 242 +20
TOTAL CALL 10,777 322,902 +5,048
10JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
10JUL26 43.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
10JUL26 44.00 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
10JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10JUL26 46.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
10JUL26 47.00 P 0.00 0.00 0.00 0.01 -0.02 49 0 61 0
10JUL26 48.00 P 0.04 0.04 0.04 0.01 -0.05 41 3 76 0
10JUL26 49.00 P 0.06 0.06 0.05 0.04 -0.08 42 16 60 +10
10JUL26 50.00 P 0.12 0.13 0.12 0.09 -0.15 39 250 319 +220
10JUL26 52.50 P 0.91 0.94 0.58 0.62 -0.46 35 81 287 +43
10JUL26 55.00 P 2.25 2.25 2.25 2.32 -0.75 38 3 70 -3
10JUL26 57.50 P 0.00 0.00 0.00 4.70 -0.76 49 0 1 0
10JUL26 60.00 P 0.00 0.00 0.00 7.15 -0.80 0 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 9.74 -0.71 94 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 12.17 -0.78 91 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 14.71 -0.74 119 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 17.26 -0.69 147 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 19.71 -0.74 148 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 22.17 -0.78 143 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 24.71 -0.74 173 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 27.17 -0.78 166 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 29.67 -0.78 177 0 0 0
17JUL26 39.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
17JUL26 40.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
17JUL26 41.00 P 0.00 0.00 0.00 0.01 - 59 0 0 -
17JUL26 42.00 P 0.00 0.00 0.00 0.01 - 54 0 0 -
17JUL26 43.00 P 0.00 0.00 0.00 0.01 - 49 0 0 -
17JUL26 44.00 P 0.00 0.00 0.00 0.01 - 44 0 0 -
17JUL26 45.00 P 0.00 0.00 0.00 0.01 - 39 0 0 -
17JUL26 46.00 P 0.00 0.00 0.00 0.03 - 40 0 0 -
17JUL26 47.00 P 0.00 0.00 0.00 0.05 - 38 0 0 -
17JUL26 48.00 P 0.00 0.00 0.00 0.09 - 36 0 0 -
17JUL26 49.00 P 0.21 0.21 0.21 0.16 - 35 75 75 -
17JUL26 50.00 P 0.00 0.00 0.00 0.28 - 34 0 0 -
17JUL26 52.50 P 0.00 0.00 0.00 0.97 - 31 0 0 -
17JUL26 55.00 P 0.00 0.00 0.00 2.55 - 32 0 0 -
17JUL26 57.50 P 0.00 0.00 0.00 4.76 - 35 0 0 -
17JUL26 60.00 P 0.00 0.00 0.00 7.16 - 36 0 0 -
17JUL26 62.50 P 0.00 0.00 0.00 9.74 - 58 0 0 -
17JUL26 65.00 P 0.00 0.00 0.00 12.17 - 58 0 0 -
17JUL26 67.50 P 0.00 0.00 0.00 14.71 - 75 0 0 -
17JUL26 70.00 P 0.00 0.00 0.00 17.26 - 91 0 0 -
17JUL26 72.50 P 0.00 0.00 0.00 19.71 - 92 0 0 -
17JUL26 75.00 P 0.00 0.00 0.00 22.17 - 91 0 0 -
17JUL26 77.50 P 0.00 0.00 0.00 24.71 - 108 0 0 -
17JUL26 80.00 P 0.00 0.00 0.00 27.17 - 105 0 0 -
17JUL26 82.50 P 0.00 0.00 0.00 29.67 - 112 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 340 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 0.00 66 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 43 0 5 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 40 0 50 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 36 0 595 0
30JUL26 43.00 P 0.00 0.00 0.00 0.02 0.00 36 0 1,070 0
30JUL26 44.00 P 0.05 0.05 0.05 0.03 -0.01 34 200 2,297 +200
30JUL26 45.00 P 0.09 0.09 0.06 0.05 -0.03 33 65 2,246 0
30JUL26 46.00 P 0.16 0.16 0.12 0.09 -0.05 33 400 3,177 +300
30JUL26 47.00 P 0.17 0.17 0.16 0.14 -0.09 32 27 2,473 +27
30JUL26 48.00 P 0.25 0.27 0.24 0.22 -0.15 31 183 1,102 -92
30JUL26 49.00 P 0.40 0.40 0.35 0.34 -0.21 30 152 1,602 +40
30JUL26 50.00 P 0.55 0.65 0.50 0.52 -0.28 29 128 2,178 -49
30JUL26 52.50 P 1.68 1.68 1.28 1.33 -0.53 28 157 5,873 +98
30JUL26 55.00 P 3.18 3.18 2.75 2.81 -0.70 28 108 10,224 -4
30JUL26 57.50 P 5.41 5.41 4.88 4.81 -0.95 27 86 11,024 +20
30JUL26 60.00 P 7.81 7.81 7.01 7.21 -1.09 31 50 7,798 -40
30JUL26 62.50 P 0.00 0.00 0.00 9.74 -0.74 41 0 1,015 0
30JUL26 65.00 P 0.00 0.00 0.00 12.18 -0.77 43 0 474 0
30JUL26 67.50 P 0.00 0.00 0.00 14.71 -0.74 53 0 30 0
30JUL26 70.00 P 0.00 0.00 0.00 17.26 -0.69 64 0 30 0
30JUL26 72.50 P 0.00 0.00 0.00 19.71 -0.74 65 0 0 0
30JUL26 75.00 P 0.00 0.00 0.00 22.17 -0.78 65 0 0 0
30JUL26 77.50 P 0.00 0.00 0.00 24.71 -0.74 77 0 0 0
30JUL26 80.00 P 0.00 0.00 0.00 27.19 -0.76 79 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 29.67 -0.78 80 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 32.15 -0.80 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 34.69 -0.76 93 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 37.18 -0.77 96 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 39.68 -0.77 100 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 42.17 -0.78 102 0 0 0
28AUG26 30.00 P 0.01 0.01 0.01 0.01 0.00 56 150 215 +150
28AUG26 31.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 0.01 0.00 39 0 45 0
28AUG26 37.00 P 0.04 0.04 0.04 0.01 0.00 36 45 90 +45
28AUG26 38.00 P 0.00 0.00 0.00 0.01 -0.01 34 0 1 0
28AUG26 39.00 P 0.00 0.00 0.00 0.02 -0.01 34 0 5 0
28AUG26 40.00 P 0.00 0.00 0.00 0.04 -0.01 35 0 360 0
28AUG26 41.00 P 0.00 0.00 0.00 0.05 -0.03 33 0 2,005 0
28AUG26 42.00 P 0.15 0.15 0.15 0.08 -0.04 33 3 234 -3
28AUG26 43.00 P 0.00 0.00 0.00 0.12 -0.06 33 0 590 0
28AUG26 44.00 P 0.00 0.00 0.00 0.18 -0.07 32 0 419 0
28AUG26 45.00 P 0.33 0.33 0.28 0.26 -0.10 32 9 137 -2
28AUG26 46.00 P 0.39 0.39 0.39 0.35 -0.14 31 46 369 +24
28AUG26 47.00 P 0.50 0.50 0.50 0.48 -0.17 31 30 2,025 +30
28AUG26 48.00 P 0.80 0.80 0.64 0.65 -0.20 30 26 1,462 -4
28AUG26 49.00 P 0.92 0.92 0.90 0.85 -0.28 30 32 1,253 +32
28AUG26 50.00 P 1.26 1.26 1.08 1.12 -0.31 29 1,244 3,808 +777
28AUG26 52.50 P 2.26 2.26 2.15 2.09 -0.43 29 10 4,364 -2
28AUG26 55.00 P 3.75 3.75 3.56 3.56 -0.58 30 93 13,691 -30
28AUG26 57.50 P 0.00 0.00 0.00 5.41 -0.65 30 0 5,522 0
28AUG26 60.00 P 7.80 7.83 7.56 7.44 -0.86 29 8 2,612 0
28AUG26 62.50 P 0.00 0.00 0.00 9.77 -0.79 31 0 1,861 0
28AUG26 65.00 P 0.00 0.00 0.00 12.20 -0.78 33 0 699 0
28AUG26 67.50 P 0.00 0.00 0.00 14.71 -0.74 39 0 90 0
28AUG26 70.00 P 0.00 0.00 0.00 17.26 -0.69 46 0 230 0
28AUG26 72.50 P 0.00 0.00 0.00 19.73 -0.72 49 0 0 0
28AUG26 75.00 P 0.00 0.00 0.00 22.17 -0.78 48 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 24.73 -0.72 57 0 0 0
28AUG26 80.00 P 0.00 0.00 0.00 27.19 -0.76 57 0 0 0
28AUG26 82.50 P 0.00 0.00 0.00 29.67 -0.78 59 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 32.23 -0.72 68 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 34.73 -0.72 71 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 37.23 -0.72 74 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 39.68 -0.77 73 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 42.17 -0.78 74 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.01 0.00 36 0 167 0
29SEP26 34.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.01 -0.02 29 0 60 0
29SEP26 37.00 P 0.00 0.00 0.00 0.02 -0.03 30 0 1 0
29SEP26 38.00 P 0.00 0.00 0.00 0.04 -0.03 30 0 1,540 0
29SEP26 39.00 P 0.00 0.00 0.00 0.06 -0.05 30 0 3,748 0
29SEP26 40.00 P 0.00 0.00 0.00 0.09 -0.07 30 0 1,741 0
29SEP26 41.00 P 0.00 0.00 0.00 0.13 -0.10 29 0 1,382 0
29SEP26 42.00 P 0.00 0.00 0.00 0.20 -0.13 29 0 1,916 0
29SEP26 43.00 P 0.00 0.00 0.00 0.29 -0.16 29 0 2,227 0
29SEP26 44.00 P 0.50 0.50 0.50 0.40 -0.20 29 170 1,411 +170
29SEP26 45.00 P 0.70 0.70 0.61 0.55 -0.23 29 191 6,059 +19
29SEP26 46.00 P 0.00 0.00 0.00 0.74 -0.23 29 0 1,870 0
29SEP26 47.00 P 1.00 1.01 0.95 0.95 -0.29 29 325 2,299 +242
29SEP26 48.00 P 1.27 1.27 1.20 1.20 -0.34 28 235 3,891 +179
29SEP26 49.00 P 1.57 1.57 1.51 1.50 -0.40 28 164 4,417 0
29SEP26 50.00 P 1.88 1.93 1.86 1.87 -0.45 28 206 36,307 0
29SEP26 52.50 P 3.14 3.14 3.12 3.06 -0.53 27 23 11,630 -23
29SEP26 55.00 P 4.50 4.50 4.50 4.61 -0.60 27 20 21,251 -20
29SEP26 57.50 P 0.00 0.00 0.00 6.62 -0.91 30 0 12,565 0
29SEP26 60.00 P 0.00 0.00 0.00 8.61 -0.55 29 0 14,008 0
29SEP26 62.50 P 0.00 0.00 0.00 11.26 -0.23 37 0 12,457 0
29SEP26 65.00 P 0.00 0.00 0.00 13.21 -0.47 30 0 13,612 0
29SEP26 67.50 P 0.00 0.00 0.00 15.56 -0.56 29 0 1,029 0
29SEP26 70.00 P 0.00 0.00 0.00 18.06 -0.49 33 0 5,789 0
29SEP26 72.50 P 0.00 0.00 0.00 20.43 -0.57 0 0 1,102 0
29SEP26 75.00 P 0.00 0.00 0.00 22.88 -0.55 0 0 618 0
29SEP26 77.50 P 0.00 0.00 0.00 25.34 -0.55 0 0 232 0
29SEP26 80.00 P 0.00 0.00 0.00 27.72 -0.65 0 0 54 0
29SEP26 82.50 P 0.00 0.00 0.00 30.26 -0.58 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 32.67 -0.72 0 0 4 0
29SEP26 87.50 P 0.00 0.00 0.00 35.16 -0.71 0 0 15 0
29SEP26 90.00 P 0.00 0.00 0.00 37.64 -0.71 0 0 15 0
29SEP26 92.50 P 0.00 0.00 0.00 40.12 -0.65 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 42.60 -0.66 0 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 45.09 -0.65 0 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 47.58 -0.71 0 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 50.08 -0.69 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 0.07 -0.14 28 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 0.11 -0.17 29 0 9 0
29OCT26 40.00 P 0.00 0.00 0.00 0.16 -0.21 29 0 7 0
29OCT26 41.00 P 0.40 0.40 0.40 0.23 -0.23 29 3 5 +3
29OCT26 42.00 P 0.00 0.00 0.00 0.33 -0.25 29 0 340 0
29OCT26 43.00 P 0.56 0.56 0.56 0.45 -0.29 29 170 340 +170
29OCT26 44.00 P 0.65 0.65 0.65 0.59 -0.32 28 170 170 +170
29OCT26 45.00 P 0.88 0.88 0.88 0.79 -0.35 29 10 170 +10
29OCT26 46.00 P 0.00 0.00 0.00 1.01 -0.37 29 0 41 0
29OCT26 47.00 P 1.29 1.30 1.23 1.24 -0.43 28 860 870 +830
29OCT26 48.00 P 1.81 1.81 1.51 1.52 -0.47 28 978 1,011 +978
29OCT26 49.00 P 1.90 1.93 1.84 1.86 -0.49 28 369 585 +289
29OCT26 50.00 P 2.36 2.36 2.22 2.24 -0.53 28 173 463 +93
29OCT26 52.50 P 3.53 3.53 3.44 3.45 -0.54 27 105 351 +105
29OCT26 55.00 P 5.13 5.13 5.08 4.96 -0.64 27 6 36 +6
29OCT26 57.50 P 0.00 0.00 0.00 6.80 -0.81 28 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 8.91 -1.04 29 0 5 0
29OCT26 62.50 P 0.00 0.00 0.00 11.26 -0.25 32 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.32 -0.46 29 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.67 -0.59 30 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 18.06 -0.60 29 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 20.43 -0.65 0 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 22.88 -0.65 0 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 25.34 -0.64 0 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 27.85 -0.64 0 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 30.26 -0.71 0 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.01 -0.01 30 0 60 0
30DEC26 31.00 P 0.00 0.00 0.00 0.02 -0.01 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 0.03 -0.01 30 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 0.04 -0.02 30 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 0.06 -0.03 30 0 4 0
30DEC26 35.00 P 0.00 0.00 0.00 0.08 -0.05 29 0 1 0
30DEC26 36.00 P 0.00 0.00 0.00 0.12 -0.05 29 0 263 0
30DEC26 37.00 P 0.00 0.00 0.00 0.16 -0.08 29 0 30 0
30DEC26 38.00 P 0.00 0.00 0.00 0.23 -0.09 29 0 2 0
30DEC26 39.00 P 0.00 0.00 0.00 0.30 -0.12 29 0 170 0
30DEC26 40.00 P 0.00 0.00 0.00 0.40 -0.15 29 0 460 0
30DEC26 41.00 P 0.00 0.00 0.00 0.53 -0.16 29 0 1,245 0
30DEC26 42.00 P 0.78 0.78 0.78 0.67 -0.20 29 170 660 +170
30DEC26 43.00 P 0.00 0.00 0.00 0.85 -0.21 29 0 509 0
30DEC26 44.00 P 0.00 0.00 0.00 1.04 -0.23 29 0 1,649 0
30DEC26 45.00 P 1.25 1.25 1.25 1.25 -0.25 28 4 1,985 +4
30DEC26 46.00 P 1.55 1.55 1.55 1.47 -0.33 28 30 2,255 0
30DEC26 47.00 P 1.90 1.90 1.90 1.77 -0.35 28 4 2,144 -4
30DEC26 48.00 P 2.15 2.15 2.15 2.10 -0.39 28 22 6,388 -22
30DEC26 49.00 P 2.36 2.36 2.36 2.47 -0.42 28 20 2,682 0
30DEC26 50.00 P 2.92 2.92 2.92 2.87 -0.47 27 30 15,446 0
30DEC26 52.50 P 4.40 4.40 4.00 4.06 -0.54 27 242 9,609 -2
30DEC26 55.00 P 5.69 5.69 5.47 5.53 -0.65 27 90 12,196 -6
30DEC26 57.50 P 0.00 0.00 0.00 7.32 -0.57 27 0 6,837 0
30DEC26 60.00 P 9.60 9.60 9.60 9.34 -0.61 28 1 5,110 0
30DEC26 62.50 P 0.00 0.00 0.00 11.30 -0.54 28 0 8,312 0
30DEC26 65.00 P 0.00 0.00 0.00 13.54 -0.48 28 0 6,676 0
30DEC26 67.50 P 0.00 0.00 0.00 15.81 -0.48 28 0 7,645 0
30DEC26 70.00 P 0.00 0.00 0.00 18.06 -0.60 25 0 1,854 0
30DEC26 72.50 P 0.00 0.00 0.00 20.57 -0.58 29 0 1,085 0
30DEC26 75.00 P 0.00 0.00 0.00 22.88 -0.65 0 0 1,123 0
30DEC26 77.50 P 0.00 0.00 0.00 25.34 -0.64 0 0 1,822 0
30DEC26 80.00 P 0.00 0.00 0.00 27.85 -0.64 0 0 18 0
30DEC26 82.50 P 0.00 0.00 0.00 30.26 -0.71 0 0 15 0
30DEC26 85.00 P 0.00 0.00 0.00 32.70 -0.69 0 0 4 0
30DEC26 87.50 P 0.00 0.00 0.00 35.18 -0.69 0 0 14 0
30DEC26 90.00 P 0.00 0.00 0.00 37.66 -0.69 0 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 40.15 -0.65 0 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 42.64 -0.65 0 0 10 0
30DEC26 97.50 P 0.00 0.00 0.00 45.13 -0.64 0 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.62 -0.67 0 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 50.11 -0.66 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.05 -0.02 30 0 5 0
30MAR27 31.00 P 0.00 0.00 0.00 0.07 -0.03 30 0 10 0
30MAR27 32.00 P 0.00 0.00 0.00 0.10 -0.03 30 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 0.14 -0.03 30 0 40 0
30MAR27 34.00 P 0.00 0.00 0.00 0.19 -0.04 30 0 36 0
30MAR27 35.00 P 0.00 0.00 0.00 0.25 -0.05 29 0 47 0
30MAR27 36.00 P 0.00 0.00 0.00 0.32 -0.07 29 0 60 0
30MAR27 37.00 P 0.00 0.00 0.00 0.41 -0.09 29 0 60 0
30MAR27 38.00 P 0.00 0.00 0.00 0.51 -0.11 29 0 157 0
30MAR27 39.00 P 0.00 0.00 0.00 0.65 -0.12 29 0 215 0
30MAR27 40.00 P 0.00 0.00 0.00 0.79 -0.15 29 0 76 0
30MAR27 41.00 P 0.00 0.00 0.00 0.95 -0.17 29 0 320 0
30MAR27 42.00 P 0.00 0.00 0.00 1.10 -0.20 28 6,370 6,922 +6,370
30MAR27 43.00 P 0.00 0.00 0.00 1.32 -0.21 28 0 2,954 0
30MAR27 44.00 P 0.00 0.00 0.00 1.55 -0.24 28 0 5,767 0
30MAR27 45.00 P 1.83 1.83 1.83 1.82 -0.27 28 1 690 +1
30MAR27 46.00 P 0.00 0.00 0.00 2.12 -0.28 28 0 259 0
30MAR27 47.00 P 0.00 0.00 0.00 2.44 -0.34 28 0 390 0
30MAR27 48.00 P 2.92 2.92 2.92 2.81 -0.34 28 165 584 0
30MAR27 49.00 P 0.00 0.00 0.00 3.19 -0.39 28 0 3,261 0
30MAR27 50.00 P 3.63 3.63 3.42 3.62 -0.41 27 93 2,437 -39
30MAR27 52.50 P 4.79 4.84 4.63 4.87 -0.42 27 210 6,291 -19
30MAR27 55.00 P 6.12 6.12 6.12 6.19 -0.61 27 30 8,964 -30
30MAR27 57.50 P 0.00 0.00 0.00 8.05 -0.74 28 0 2,489 0
30MAR27 60.00 P 0.00 0.00 0.00 9.57 -0.77 26 0 16,063 0
30MAR27 62.50 P 12.15 12.15 11.90 11.81 -0.57 28 6 1,376 -6
30MAR27 65.00 P 0.00 0.00 0.00 13.88 -0.51 28 0 450 0
30MAR27 67.50 P 0.00 0.00 0.00 16.12 -0.46 28 0 157 0
30MAR27 70.00 P 0.00 0.00 0.00 18.37 -0.49 28 0 57 0
30MAR27 72.50 P 0.00 0.00 0.00 20.59 -0.60 26 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 22.96 -0.58 24 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 25.37 -0.69 0 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 27.85 -0.64 0 0 8 0
30MAR27 82.50 P 0.00 0.00 0.00 30.26 -0.71 0 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 32.72 -0.68 0 0 6 0
30MAR27 87.50 P 0.00 0.00 0.00 35.20 -0.67 0 0 14 0
30MAR27 90.00 P 0.00 0.00 0.00 37.67 -0.68 0 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 40.15 -0.65 0 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 42.64 -0.65 0 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 45.13 -0.64 0 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 0.65 -0.46 27 0 4 0
29JUN27 39.00 P 1.39 1.39 1.39 0.83 -0.47 28 170 346 +170
29JUN27 40.00 P 0.00 0.00 0.00 1.03 -0.49 28 0 18 0
29JUN27 41.00 P 0.00 0.00 0.00 1.24 -0.54 28 0 520 0
29JUN27 42.00 P 1.94 1.94 1.93 1.50 -0.53 28 6 130 +6
29JUN27 43.00 P 0.00 0.00 0.00 1.78 -0.53 28 0 508 0
29JUN27 44.00 P 0.00 0.00 0.00 2.08 -0.54 28 0 313 0
29JUN27 45.00 P 2.80 2.80 2.74 2.43 -0.57 29 20 751 +20
29JUN27 46.00 P 3.27 3.27 3.27 2.79 -0.60 29 1 1,125 +1
29JUN27 47.00 P 0.00 0.00 0.00 3.21 -0.58 29 0 476 0
29JUN27 48.00 P 3.95 3.95 3.95 3.65 -0.56 29 1 594 +1
29JUN27 49.00 P 0.00 0.00 0.00 4.11 -0.58 29 0 561 0
29JUN27 50.00 P 0.00 0.00 0.00 4.62 -0.55 30 0 462 0
29JUN27 52.50 P 0.00 0.00 0.00 6.00 -0.52 30 0 231 0
29JUN27 55.00 P 0.00 0.00 0.00 7.54 -0.57 31 0 21 0
29JUN27 57.50 P 0.00 0.00 0.00 9.25 -0.58 31 0 39 0
29JUN27 60.00 P 0.00 0.00 0.00 11.01 -0.47 31 0 92 0
29JUN27 62.50 P 0.00 0.00 0.00 13.00 -0.48 32 0 145 0
29JUN27 65.00 P 0.00 0.00 0.00 15.08 -0.41 33 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 17.07 -0.51 33 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 19.31 -0.20 33 0 50 0
29JUN27 72.50 P 0.00 0.00 0.00 21.41 -0.59 33 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 23.64 -0.58 33 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 25.90 -0.51 32 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 28.19 -0.33 31 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 30.51 -0.58 30 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 32.86 -0.61 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 35.28 -0.62 0 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 37.72 -0.64 0 0 0 0
TOTAL PUT 15,544 429,332 +11,623
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$ 8.91
30JUL26 5.50 C 0.00 0.00 0.00 3.41 +0.08 0 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 3.16 +0.08 0 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 2.92 +0.09 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.66 +0.08 0 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.42 +0.09 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 2.17 +0.08 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.92 +0.08 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.68 +0.09 39 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.43 +0.08 33 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 1.19 +0.08 33 0 0 0
30JUL26 8.00 C 1.02 1.02 1.02 0.96 +0.07 33 30 32 +25
30JUL26 8.25 C 0.00 0.00 0.00 0.74 +0.07 32 0 1 0
30JUL26 8.50 C 0.54 0.54 0.54 0.55 +0.06 32 30 62 +30
30JUL26 8.75 C 0.46 0.46 0.37 0.39 +0.04 32 91 360 +1
30JUL26 9.00 C 0.26 0.27 0.26 0.27 +0.03 33 470 914 +470
30JUL26 9.25 C 0.17 0.17 0.17 0.18 +0.02 33 30 367 +22
30JUL26 9.50 C 0.00 0.00 0.00 0.11 +0.01 33 0 861 0
30JUL26 9.75 C 0.00 0.00 0.00 0.07 +0.01 34 0 1,291 0
30JUL26 10.00 C 0.05 0.05 0.05 0.04 0.00 34 37 1,599 0
30JUL26 10.50 C 0.03 0.03 0.03 0.02 +0.01 38 69 2,306 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 41 0 2,608 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 48 0 1,391 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 55 0 2,374 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 61 0 538 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,245 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 73 0 1,750 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 78 0 1,153 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 83 0 220 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 88 0 160 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 93 0 45 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 102 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 106 0 241 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 110 0 60 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 113 0 270 0
28AUG26 5.50 C 0.00 0.00 0.00 3.43 +0.08 0 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 3.18 +0.08 0 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.92 +0.07 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.68 +0.08 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.44 +0.09 33 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 2.20 +0.09 38 0 0 0
28AUG26 7.00 C 2.02 2.02 2.01 1.96 +0.12 37 34 31 +3
28AUG26 7.25 C 0.00 0.00 0.00 1.72 +0.13 35 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.49 +0.13 35 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 1.25 +0.06 31 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.02 +0.06 29 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.85 +0.06 31 0 90 0
28AUG26 8.50 C 0.69 0.69 0.69 0.68 +0.04 31 30 210 0
28AUG26 8.75 C 0.00 0.00 0.00 0.54 +0.04 32 0 349 0
28AUG26 9.00 C 0.47 0.48 0.42 0.41 +0.01 32 120 426 +30
28AUG26 9.25 C 0.32 0.32 0.32 0.32 +0.02 33 6 811 0
28AUG26 9.50 C 0.25 0.25 0.25 0.24 +0.01 33 285 2,161 -30
28AUG26 9.75 C 0.20 0.20 0.20 0.18 +0.01 33 30 2,425 0
28AUG26 10.00 C 0.14 0.17 0.14 0.13 +0.01 33 91 2,745 -60
28AUG26 10.50 C 0.00 0.00 0.00 0.07 +0.01 34 0 994 0
28AUG26 11.00 C 0.06 0.06 0.05 0.03 0.00 33 210 1,976 -150
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 49 0 114 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 52 0 602 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 56 0 62 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 100 0
28AUG26 16.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 4.31 +0.06 0 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 4.21 +0.06 0 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 4.11 +0.06 0 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 4.01 +0.06 0 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.91 +0.06 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.67 +0.07 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.43 +0.08 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 3.18 +0.08 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.92 +0.07 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.68 +0.07 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.44 +0.09 0 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 2.20 +0.09 30 0 30 0
29SEP26 7.00 C 0.00 0.00 0.00 1.97 +0.13 35 0 80 0
29SEP26 7.25 C 0.00 0.00 0.00 1.74 +0.12 35 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.50 +0.10 32 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 1.29 +0.06 33 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.11 +0.07 34 0 30 0
29SEP26 8.25 C 0.90 0.90 0.90 0.90 0.00 32 30 243 +30
29SEP26 8.50 C 0.00 0.00 0.00 0.75 +0.05 33 0 60 0
29SEP26 8.75 C 0.63 0.63 0.63 0.61 +0.04 33 30 4,741 0
29SEP26 9.00 C 0.54 0.54 0.54 0.49 +0.03 33 30 6,915 +30
29SEP26 9.25 C 0.39 0.39 0.39 0.39 +0.03 33 30 5,176 0
29SEP26 9.50 C 0.31 0.31 0.31 0.31 +0.02 34 2 2,011 0
29SEP26 9.75 C 0.26 0.26 0.26 0.25 +0.02 34 30 1,440 0
29SEP26 10.00 C 0.21 0.21 0.21 0.20 +0.02 35 30 2,938 0
29SEP26 10.50 C 0.14 0.14 0.14 0.12 +0.01 35 30 4,982 -30
29SEP26 11.00 C 0.09 0.10 0.09 0.07 +0.01 35 295 1,985 +4
29SEP26 11.50 C 0.00 0.00 0.00 0.04 0.00 35 0 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 61 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 63 0 200 0
29OCT26 5.50 C 0.00 0.00 0.00 3.43 +0.08 0 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 3.19 +0.09 0 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.94 +0.09 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.70 +0.09 38 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.45 +0.10 33 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 2.21 +0.10 34 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.98 +0.13 35 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.75 +0.12 34 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.51 +0.10 31 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 1.31 +0.05 32 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 1.13 +0.06 33 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.96 +0.02 33 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.79 +0.05 32 0 30 0
29OCT26 8.75 C 0.00 0.00 0.00 0.66 +0.04 32 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.54 +0.03 32 0 102 0
29OCT26 9.25 C 0.44 0.44 0.44 0.45 +0.04 33 30 485 0
29OCT26 9.50 C 0.00 0.00 0.00 0.36 +0.02 32 0 487 0
29OCT26 9.75 C 0.30 0.30 0.30 0.30 +0.02 33 30 91 +30
29OCT26 10.00 C 0.26 0.26 0.26 0.25 +0.02 34 30 63 0
29OCT26 10.50 C 0.17 0.17 0.17 0.16 +0.01 34 30 132 +30
29OCT26 11.00 C 0.00 0.00 0.00 0.10 +0.01 34 0 102 0
29OCT26 11.50 C 0.00 0.00 0.00 0.06 0.00 33 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.04 0.00 34 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.02 +0.01 36 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.01 0.00 35 0 25 0
30DEC26 5.00 C 0.00 0.00 0.00 3.93 +0.08 0 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 3.68 +0.08 0 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 3.43 +0.08 0 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 3.19 +0.09 30 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.94 +0.08 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.70 +0.09 33 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.46 +0.11 34 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 2.23 +0.12 34 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.00 +0.12 33 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.77 +0.10 32 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.57 +0.11 32 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.37 +0.09 31 0 200 0
30DEC26 8.00 C 0.00 0.00 0.00 1.21 +0.05 32 0 60 0
30DEC26 8.25 C 0.00 0.00 0.00 1.02 +0.02 30 0 16 0
30DEC26 8.50 C 0.00 0.00 0.00 0.89 +0.05 31 0 181 0
30DEC26 8.75 C 0.00 0.00 0.00 0.77 +0.04 31 0 331 0
30DEC26 9.00 C 0.00 0.00 0.00 0.66 +0.03 31 0 653 0
30DEC26 9.25 C 0.00 0.00 0.00 0.57 +0.03 32 0 467 0
30DEC26 9.50 C 0.00 0.00 0.00 0.49 +0.03 32 0 931 0
30DEC26 9.75 C 0.00 0.00 0.00 0.42 +0.02 32 0 616 0
30DEC26 10.00 C 0.36 0.36 0.36 0.36 +0.01 32 100 4,334 +100
30DEC26 10.50 C 0.00 0.00 0.00 0.27 +0.02 33 0 3,097 0
30DEC26 11.00 C 0.20 0.20 0.20 0.19 +0.01 33 1 1,332 0
30DEC26 11.50 C 0.16 0.16 0.16 0.13 +0.01 33 3 2,800 0
30DEC26 12.00 C 0.12 0.12 0.12 0.09 0.00 33 1 1,110 +1
30DEC26 12.50 C 0.00 0.00 0.00 0.06 0.00 32 0 808 0
30DEC26 13.00 C 0.00 0.00 0.00 0.04 0.00 32 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 33 0 359 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 35 0 1 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 37 0 35 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 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 3.44 +0.09 33 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 3.19 +0.08 25 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.95 +0.09 32 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.71 +0.10 31 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.48 +0.11 32 0 2 0
30MAR27 6.75 C 0.00 0.00 0.00 2.25 +0.11 31 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 2.05 +0.11 32 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 1.84 +0.10 31 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.66 +0.10 31 0 3 0
30MAR27 7.75 C 0.00 0.00 0.00 1.48 +0.08 30 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.32 +0.07 30 0 2,531 0
30MAR27 8.25 C 0.00 0.00 0.00 1.20 +0.03 31 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.04 +0.04 30 0 30 0
30MAR27 8.75 C 0.91 0.91 0.91 0.93 +0.04 30 30 135 +30
30MAR27 9.00 C 0.00 0.00 0.00 0.82 +0.03 30 0 113 0
30MAR27 9.25 C 0.00 0.00 0.00 0.73 +0.03 30 0 130 0
30MAR27 9.50 C 0.00 0.00 0.00 0.65 +0.02 31 0 2 0
30MAR27 9.75 C 0.00 0.00 0.00 0.58 +0.02 31 0 58 0
30MAR27 10.00 C 0.00 0.00 0.00 0.52 +0.02 31 0 1,270 0
30MAR27 10.50 C 0.00 0.00 0.00 0.40 +0.01 31 0 1,483 0
30MAR27 11.00 C 0.00 0.00 0.00 0.30 0.00 31 0 1,845 0
30MAR27 11.50 C 0.00 0.00 0.00 0.23 +0.01 31 0 165 0
30MAR27 12.00 C 0.00 0.00 0.00 0.17 0.00 31 0 678 0
30MAR27 12.50 C 0.00 0.00 0.00 0.13 0.00 31 0 2,288 0
30MAR27 13.00 C 0.00 0.00 0.00 0.10 0.00 32 0 276 0
30MAR27 13.50 C 0.00 0.00 0.00 0.07 0.00 31 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 31 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 33 0 60 0
30MAR27 18.00 C 0.00 0.00 0.00 0.01 0.00 34 0 45 0
29JUN27 5.50 C 0.00 0.00 0.00 3.44 +0.08 28 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 3.20 +0.09 31 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.96 +0.10 30 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.74 +0.13 31 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.51 +0.12 30 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.31 +0.10 30 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 2.11 +0.08 30 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.94 +0.07 30 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.78 +0.07 30 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.63 +0.06 31 0 2 0
29JUN27 8.00 C 0.00 0.00 0.00 1.49 +0.06 31 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.37 +0.06 31 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.25 +0.06 31 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.14 +0.05 31 0 558 0
29JUN27 9.00 C 0.00 0.00 0.00 1.03 +0.05 31 0 20 0
29JUN27 9.25 C 0.00 0.00 0.00 0.94 +0.05 32 0 40 0
29JUN27 9.50 C 0.00 0.00 0.00 0.85 +0.04 32 0 26 0
29JUN27 9.75 C 0.00 0.00 0.00 0.77 +0.04 32 0 50 0
29JUN27 10.00 C 0.00 0.00 0.00 0.70 +0.04 32 0 92 0
29JUN27 10.50 C 0.00 0.00 0.00 0.57 +0.03 32 0 255 0
29JUN27 11.00 C 0.00 0.00 0.00 0.46 +0.03 32 0 137 0
29JUN27 11.50 C 0.00 0.00 0.00 0.37 +0.01 32 0 51 0
29JUN27 12.00 C 0.00 0.00 0.00 0.31 +0.01 32 0 7 0
29JUN27 12.50 C 0.00 0.00 0.00 0.25 +0.01 32 0 35 0
29JUN27 13.00 C 0.00 0.00 0.00 0.21 +0.02 33 0 500 0
29JUN27 13.50 C 0.00 0.00 0.00 0.16 +0.01 32 0 100 0
29JUN27 14.00 C 0.16 0.16 0.15 0.13 +0.01 32 6 32 0
29JUN27 14.50 C 0.00 0.00 0.00 0.11 +0.01 33 0 200 0
29JUN27 15.00 C 0.00 0.00 0.00 0.09 +0.01 33 0 60 0
29JUN27 15.50 C 0.00 0.00 0.00 0.07 +0.01 33 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 0.06 +0.01 33 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 0.05 +0.01 33 0 60 0
29JUN27 17.00 C 0.00 0.00 0.00 0.04 +0.01 34 0 0 0
TOTAL CALL 2,331 106,274 +566
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 55 0 3 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 49 0 20 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 42 0 450 0
30JUL26 7.50 P 0.02 0.02 0.02 0.01 0.00 37 30 516 -30
30JUL26 7.75 P 0.00 0.00 0.00 0.02 -0.01 35 0 375 0
30JUL26 8.00 P 0.05 0.05 0.05 0.04 -0.01 34 80 1,210 +80
30JUL26 8.25 P 0.08 0.08 0.08 0.08 -0.02 34 25 1,659 +25
30JUL26 8.50 P 0.13 0.15 0.13 0.14 -0.03 34 12 1,294 -2
30JUL26 8.75 P 0.25 0.25 0.23 0.23 -0.05 34 114 973 +109
30JUL26 9.00 P 0.00 0.00 0.00 0.36 -0.06 35 0 1,485 0
30JUL26 9.25 P 0.00 0.00 0.00 0.52 -0.07 35 0 1,396 0
30JUL26 9.50 P 0.66 0.66 0.66 0.70 -0.08 35 3 839 0
30JUL26 9.75 P 0.94 0.94 0.94 0.92 -0.08 38 10 557 -10
30JUL26 10.00 P 0.00 0.00 0.00 1.15 -0.08 41 0 1,017 0
30JUL26 10.50 P 0.00 0.00 0.00 1.62 -0.09 45 0 643 0
30JUL26 11.00 P 0.00 0.00 0.00 2.10 -0.14 47 0 217 0
30JUL26 11.50 P 0.00 0.00 0.00 2.61 -0.09 60 0 366 0
30JUL26 12.00 P 0.00 0.00 0.00 3.10 -0.14 62 0 70 0
30JUL26 12.50 P 0.00 0.00 0.00 3.60 -0.14 69 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.11 -0.13 82 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 4.61 -0.13 88 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.11 -0.13 94 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 5.61 -0.13 100 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.11 -0.13 106 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 6.60 -0.14 104 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 7.11 -0.13 117 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 7.61 -0.13 122 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 8.11 -0.13 127 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 8.60 -0.14 123 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 9.10 -0.14 128 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 37 0 100 0
28AUG26 7.00 P 0.00 0.00 0.00 0.02 0.00 37 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.03 0.00 36 0 50 0
28AUG26 7.50 P 0.00 0.00 0.00 0.04 -0.02 33 0 1,088 0
28AUG26 7.75 P 0.09 0.09 0.08 0.07 -0.02 33 224 642 +221
28AUG26 8.00 P 0.12 0.12 0.11 0.12 -0.02 34 117 2,985 +50
28AUG26 8.25 P 0.17 0.17 0.17 0.18 -0.03 34 60 531 0
28AUG26 8.50 P 0.27 0.27 0.25 0.26 -0.04 33 95 1,097 +5
28AUG26 8.75 P 0.36 0.36 0.33 0.37 -0.05 34 60 775 +60
28AUG26 9.00 P 0.48 0.48 0.48 0.50 -0.06 34 30 833 0
28AUG26 9.25 P 0.00 0.00 0.00 0.65 -0.06 34 0 745 0
28AUG26 9.50 P 0.80 0.80 0.80 0.82 -0.07 35 3 2,182 +1
28AUG26 9.75 P 0.00 0.00 0.00 1.01 -0.08 35 0 892 0
28AUG26 10.00 P 0.00 0.00 0.00 1.21 -0.09 36 0 839 0
28AUG26 10.50 P 0.00 0.00 0.00 1.67 -0.09 40 0 1,254 0
28AUG26 11.00 P 0.00 0.00 0.00 2.15 -0.09 44 0 566 0
28AUG26 11.50 P 0.00 0.00 0.00 2.61 -0.14 43 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.10 -0.14 45 0 120 0
28AUG26 12.50 P 0.00 0.00 0.00 3.60 -0.14 50 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.11 -0.13 58 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 4.61 -0.13 63 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.11 -0.13 67 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 5.61 -0.13 72 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 6.11 -0.13 76 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 6.60 -0.14 75 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 7.11 -0.13 83 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 7.61 -0.13 87 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 8.11 -0.13 90 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 8.60 -0.14 89 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 9.10 -0.14 92 0 0 0
29SEP26 4.60 P 0.00 0.00 0.00 0.01 0.00 60 0 380 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 0.00 57 0 506 0
29SEP26 4.90 P 0.00 0.00 0.00 0.01 0.00 55 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 53 0 90 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 49 0 5 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 45 0 59 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 41 0 162 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1,071 0
29SEP26 6.25 P 0.00 0.00 0.00 0.02 0.00 38 0 503 0
29SEP26 6.50 P 0.00 0.00 0.00 0.03 0.00 37 0 555 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 -0.01 35 0 213 0
29SEP26 7.00 P 0.00 0.00 0.00 0.07 -0.01 36 0 2,849 0
29SEP26 7.25 P 0.00 0.00 0.00 0.10 -0.01 35 0 1,581 0
29SEP26 7.50 P 0.14 0.14 0.14 0.15 -0.02 35 30 8,525 0
29SEP26 7.75 P 0.00 0.00 0.00 0.21 -0.02 35 0 642 0
29SEP26 8.00 P 0.00 0.00 0.00 0.28 -0.04 34 0 4,454 0
29SEP26 8.25 P 0.47 0.47 0.36 0.38 -0.04 34 9 2,092 -5
29SEP26 8.50 P 0.00 0.00 0.00 0.49 -0.05 34 0 7,589 0
29SEP26 8.75 P 0.62 0.62 0.62 0.63 -0.05 35 1 5,288 0
29SEP26 9.00 P 0.00 0.00 0.00 0.78 -0.06 35 0 1,036 0
29SEP26 9.25 P 0.00 0.00 0.00 0.95 -0.06 36 0 914 0
29SEP26 9.50 P 0.00 0.00 0.00 1.10 -0.10 34 0 1,760 0
29SEP26 9.75 P 0.00 0.00 0.00 1.33 -0.07 37 0 2,234 0
29SEP26 10.00 P 0.00 0.00 0.00 1.53 -0.08 37 0 1,984 0
29SEP26 10.50 P 0.00 0.00 0.00 1.97 -0.09 39 0 2,385 0
29SEP26 11.00 P 0.00 0.00 0.00 2.44 -0.09 42 0 1,830 0
29SEP26 11.50 P 0.00 0.00 0.00 2.93 -0.08 47 0 607 0
29SEP26 12.00 P 0.00 0.00 0.00 3.43 -0.07 52 0 920 0
29SEP26 12.50 P 0.00 0.00 0.00 3.92 -0.10 55 0 293 0
29SEP26 13.00 P 0.00 0.00 0.00 4.41 -0.11 59 0 60 0
29SEP26 13.50 P 0.00 0.00 0.00 4.90 -0.12 61 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.39 -0.12 64 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 5.88 -0.09 66 0 60 0
29SEP26 15.00 P 0.00 0.00 0.00 6.38 -0.12 70 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 6.87 -0.13 71 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 7.37 -0.12 75 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 7.87 -0.12 78 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 8.37 -0.12 81 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 8.86 -0.12 83 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 9.36 -0.12 86 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.03 0.00 35 0 100 0
29OCT26 6.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 2 0
29OCT26 6.75 P 0.00 0.00 0.00 0.07 0.00 35 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.10 -0.01 34 0 1 0
29OCT26 7.25 P 0.14 0.14 0.14 0.14 -0.02 34 30 90 +30
29OCT26 7.50 P 0.19 0.19 0.19 0.20 -0.02 34 30 35 +30
29OCT26 7.75 P 0.24 0.24 0.24 0.26 -0.03 33 30 30 +30
29OCT26 8.00 P 0.00 0.00 0.00 0.34 -0.04 33 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.45 -0.03 34 0 0 0
29OCT26 8.50 P 0.56 0.56 0.56 0.56 -0.05 34 30 30 0
29OCT26 8.75 P 0.00 0.00 0.00 0.70 -0.05 34 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.85 -0.06 34 0 30 0
29OCT26 9.25 P 0.00 0.00 0.00 1.02 -0.06 35 0 0 0
29OCT26 9.50 P 1.19 1.19 1.19 1.20 -0.04 35 10 10 +10
29OCT26 9.75 P 0.00 0.00 0.00 1.39 -0.07 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.59 -0.07 36 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.01 -0.08 37 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.47 -0.09 40 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.94 -0.10 42 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.43 -0.10 45 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 3.92 -0.11 49 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 4.41 -0.11 51 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 4.90 -0.12 54 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.01 0.00 37 0 34 0
30DEC26 5.25 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.02 0.00 35 0 38 0
30DEC26 5.75 P 0.00 0.00 0.00 0.03 0.00 35 0 77 0
30DEC26 6.00 P 0.00 0.00 0.00 0.04 0.00 33 0 290 0
30DEC26 6.25 P 0.00 0.00 0.00 0.06 0.00 33 0 30 0
30DEC26 6.50 P 0.00 0.00 0.00 0.08 -0.01 33 0 1,014 0
30DEC26 6.75 P 0.00 0.00 0.00 0.12 -0.01 33 0 525 0
30DEC26 7.00 P 0.00 0.00 0.00 0.16 -0.02 33 0 653 0
30DEC26 7.25 P 0.00 0.00 0.00 0.21 -0.03 32 0 1,220 0
30DEC26 7.50 P 0.00 0.00 0.00 0.28 -0.03 33 0 549 0
30DEC26 7.75 P 0.37 0.37 0.37 0.36 -0.03 33 5 242 0
30DEC26 8.00 P 0.00 0.00 0.00 0.45 -0.03 32 0 1,992 0
30DEC26 8.25 P 0.00 0.00 0.00 0.55 -0.04 32 0 759 0
30DEC26 8.50 P 0.00 0.00 0.00 0.67 -0.05 32 0 763 0
30DEC26 8.75 P 0.00 0.00 0.00 0.81 -0.05 33 0 1,427 0
30DEC26 9.00 P 0.00 0.00 0.00 0.97 -0.05 34 0 3,397 0
30DEC26 9.25 P 0.00 0.00 0.00 1.12 -0.06 33 0 903 0
30DEC26 9.50 P 0.00 0.00 0.00 1.30 -0.06 34 0 1,834 0
30DEC26 9.75 P 0.00 0.00 0.00 1.48 -0.07 34 0 722 0
30DEC26 10.00 P 0.00 0.00 0.00 1.68 -0.07 35 0 266 0
30DEC26 10.50 P 0.00 0.00 0.00 2.09 -0.07 36 0 282 0
30DEC26 11.00 P 0.00 0.00 0.00 2.53 -0.08 37 0 607 0
30DEC26 11.50 P 0.00 0.00 0.00 2.99 -0.07 39 0 684 0
30DEC26 12.00 P 0.00 0.00 0.00 3.45 -0.10 40 0 134 0
30DEC26 12.50 P 0.00 0.00 0.00 3.93 -0.12 42 0 60 0
30DEC26 13.00 P 0.00 0.00 0.00 4.41 -0.12 43 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 4.90 -0.12 45 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.39 -0.12 47 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 5.88 -0.12 49 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.38 -0.12 51 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 6.87 -0.13 53 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 7.37 -0.12 55 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 7.87 -0.12 58 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 8.37 -0.12 60 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 8.86 -0.12 61 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 9.36 -0.12 63 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.05 -0.01 32 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 -0.01 31 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 -0.01 32 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 -0.02 31 0 223 0
30MAR27 6.75 P 0.00 0.00 0.00 0.18 -0.02 31 0 650 0
30MAR27 7.00 P 0.24 0.24 0.24 0.23 -0.03 31 5 235 +5
30MAR27 7.25 P 0.00 0.00 0.00 0.30 -0.03 31 0 64 0
30MAR27 7.50 P 0.00 0.00 0.00 0.38 -0.03 32 0 211 0
30MAR27 7.75 P 0.00 0.00 0.00 0.46 -0.03 31 0 625 0
30MAR27 8.00 P 0.58 0.58 0.55 0.56 -0.04 31 5 225 0
30MAR27 8.25 P 0.00 0.00 0.00 0.68 -0.03 32 0 272 0
30MAR27 8.50 P 0.00 0.00 0.00 0.79 -0.04 31 0 1,071 0
30MAR27 8.75 P 0.00 0.00 0.00 0.93 -0.04 32 0 1,664 0
30MAR27 9.00 P 0.00 0.00 0.00 1.07 -0.06 32 0 159 0
30MAR27 9.25 P 0.00 0.00 0.00 1.24 -0.05 32 0 1,236 0
30MAR27 9.50 P 0.00 0.00 0.00 1.40 -0.07 32 0 849 0
30MAR27 9.75 P 0.00 0.00 0.00 1.58 -0.08 32 0 363 0
30MAR27 10.00 P 0.00 0.00 0.00 1.77 -0.07 33 0 3,133 0
30MAR27 10.50 P 0.00 0.00 0.00 2.16 -0.08 33 0 2,074 0
30MAR27 11.00 P 0.00 0.00 0.00 2.59 -0.08 35 0 1,487 0
30MAR27 11.50 P 0.00 0.00 0.00 3.03 -0.09 35 0 60 0
30MAR27 12.00 P 0.00 0.00 0.00 3.48 -0.11 36 0 90 0
30MAR27 12.50 P 0.00 0.00 0.00 3.95 -0.12 37 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.42 -0.12 38 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.90 -0.12 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.39 -0.12 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 5.88 -0.12 42 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.38 -0.12 45 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 6.87 -0.13 46 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 7.37 -0.12 48 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 7.87 -0.12 50 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 8.37 -0.12 52 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 8.86 -0.12 53 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 9.36 -0.12 55 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.07 -0.01 32 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 0.10 -0.01 33 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.14 0.00 33 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.17 -0.02 32 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.23 -0.01 33 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.29 -0.01 33 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.35 -0.02 33 0 82 0
29JUN27 7.25 P 0.00 0.00 0.00 0.43 -0.02 33 0 62 0
29JUN27 7.50 P 0.00 0.00 0.00 0.52 -0.02 33 0 604 0
29JUN27 7.75 P 0.00 0.00 0.00 0.62 -0.02 33 0 347 0
29JUN27 8.00 P 0.00 0.00 0.00 0.72 -0.03 33 0 162 0
29JUN27 8.25 P 0.00 0.00 0.00 0.84 -0.04 33 0 226 0
29JUN27 8.50 P 0.00 0.00 0.00 0.97 -0.03 33 0 85 0
29JUN27 8.75 P 0.00 0.00 0.00 1.11 -0.04 33 0 90 0
29JUN27 9.00 P 0.00 0.00 0.00 1.25 -0.04 33 0 150 0
29JUN27 9.25 P 0.00 0.00 0.00 1.41 -0.04 34 0 40 0
29JUN27 9.50 P 0.00 0.00 0.00 1.57 -0.05 34 0 32 0
29JUN27 9.75 P 0.00 0.00 0.00 1.74 -0.05 34 0 36 0
29JUN27 10.00 P 0.00 0.00 0.00 1.92 -0.06 34 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 2.30 -0.06 35 0 16 0
29JUN27 11.00 P 0.00 0.00 0.00 2.71 -0.06 35 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.14 -0.07 36 0 30 0
29JUN27 12.00 P 0.00 0.00 0.00 3.58 -0.08 37 0 30 0
29JUN27 12.50 P 0.00 0.00 0.00 4.04 -0.08 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.50 -0.10 39 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.95 -0.12 39 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 5.42 -0.12 39 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 5.90 -0.12 40 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 6.39 -0.12 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 6.88 -0.12 43 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 7.37 -0.12 44 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 7.87 -0.12 45 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 8.37 -0.12 47 0 0 0
TOTAL PUT 1,048 113,966 +609
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$ 52.85
10JUL26 37.00 C 0.00 0.00 0.00 15.86 +1.14 0 0 0 0
10JUL26 38.00 C 0.00 0.00 0.00 14.98 +1.26 175 0 0 0
10JUL26 39.00 C 0.00 0.00 0.00 13.98 +1.26 163 0 0 0
10JUL26 40.00 C 0.00 0.00 0.00 12.98 +1.26 151 0 0 0
10JUL26 41.00 C 0.00 0.00 0.00 11.97 +1.24 138 0 0 0
10JUL26 42.00 C 0.00 0.00 0.00 10.86 +1.12 0 0 0 0
10JUL26 43.00 C 0.00 0.00 0.00 9.99 +1.24 120 0 0 0
10JUL26 44.00 C 0.00 0.00 0.00 8.87 +1.09 68 0 0 0
10JUL26 45.00 C 0.00 0.00 0.00 7.88 +1.05 68 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 6.91 +1.00 71 0 1 0
10JUL26 47.00 C 0.00 0.00 0.00 5.95 +0.92 70 0 15 0
10JUL26 48.00 C 0.00 0.00 0.00 5.03 +0.83 70 0 39 0
10JUL26 49.00 C 0.00 0.00 0.00 4.16 +0.71 70 0 30 0
10JUL26 50.00 C 0.00 0.00 0.00 3.36 +0.51 70 0 340 0
10JUL26 52.50 C 1.40 2.30 1.20 1.79 +0.30 72 20 2,094 +10
10JUL26 55.00 C 0.54 0.92 0.54 0.76 +0.11 71 121 2,164 +29
10JUL26 57.50 C 0.24 0.56 0.24 0.26 -0.01 70 247 650 +195
10JUL26 60.00 C 0.26 0.26 0.12 0.08 -0.02 71 80 96 +63
10JUL26 62.50 C 0.00 0.00 0.00 0.02 -0.01 72 0 30 0
10JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 114 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 0.01 0.00 125 0 0 0
17JUL26 42.00 C 0.00 0.00 0.00 10.93 - 65 0 0 -
17JUL26 43.00 C 0.00 0.00 0.00 10.15 - 85 0 0 -
17JUL26 44.00 C 0.00 0.00 0.00 9.01 - 65 0 0 -
17JUL26 45.00 C 0.00 0.00 0.00 8.08 - 65 0 0 -
17JUL26 46.00 C 0.00 0.00 0.00 7.18 - 65 0 0 -
17JUL26 47.00 C 0.00 0.00 0.00 6.32 - 65 0 0 -
17JUL26 48.00 C 0.00 0.00 0.00 5.51 - 65 0 0 -
17JUL26 49.00 C 0.00 0.00 0.00 4.75 - 65 0 0 -
17JUL26 50.00 C 0.00 0.00 0.00 4.12 - 67 0 0 -
17JUL26 52.50 C 0.00 0.00 0.00 2.63 - 66 0 0 -
17JUL26 55.00 C 1.70 1.73 1.65 1.57 - 66 75 75 -
17JUL26 57.50 C 0.99 0.99 0.99 0.86 - 66 10 10 -
17JUL26 60.00 C 0.50 0.60 0.50 0.44 - 65 21 15 -
17JUL26 62.50 C 0.00 0.00 0.00 0.21 - 65 0 0 -
17JUL26 65.00 C 0.00 0.00 0.00 0.09 - 65 0 0 -
17JUL26 67.50 C 0.00 0.00 0.00 0.04 - 65 0 0 -
17JUL26 70.00 C 0.00 0.00 0.00 0.02 - 67 0 0 -
17JUL26 72.50 C 0.00 0.00 0.00 0.01 - 69 0 0 -
17JUL26 75.00 C 0.00 0.00 0.00 0.01 - 75 0 0 -
30JUL26 30.00 C 22.60 22.60 22.60 22.89 +1.12 0 1 2 0
30JUL26 31.00 C 0.00 0.00 0.00 21.91 +1.14 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 20.91 +1.14 0 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 20.08 +1.30 103 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 18.91 +1.12 0 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 17.93 +1.13 63 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 16.90 +0.89 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 15.86 +1.02 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 15.05 +1.17 72 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 13.98 +1.05 58 0 50 0
30JUL26 40.00 C 0.00 0.00 0.00 13.11 +1.28 68 0 5 0
30JUL26 41.00 C 0.00 0.00 0.00 12.01 +1.15 53 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 11.14 +1.25 59 0 0 0
30JUL26 43.00 C 0.00 0.00 0.00 10.37 +1.32 66 0 120 0
30JUL26 44.00 C 0.00 0.00 0.00 9.28 +1.03 57 0 160 0
30JUL26 45.00 C 0.00 0.00 0.00 8.55 +1.07 61 0 19 0
30JUL26 46.00 C 0.00 0.00 0.00 7.79 +1.04 63 0 181 0
30JUL26 47.00 C 0.00 0.00 0.00 7.02 +0.77 63 0 74 0
30JUL26 48.00 C 0.00 0.00 0.00 6.30 +0.71 63 0 240 0
30JUL26 49.00 C 6.28 6.28 6.28 5.79 +0.67 66 2 258 0
30JUL26 50.00 C 5.80 5.80 5.44 5.11 +0.62 65 3 611 -1
30JUL26 52.50 C 3.05 4.22 3.05 3.67 +0.47 63 414 1,063 +357
30JUL26 55.00 C 2.60 3.00 2.43 2.62 +0.43 64 103 755 -9
30JUL26 57.50 C 2.26 2.26 1.70 1.79 +0.24 64 1,017 1,784 +822
30JUL26 60.00 C 1.31 1.65 1.20 1.18 +0.15 63 165 1,967 -92
30JUL26 62.50 C 0.73 1.12 0.73 0.76 +0.10 63 215 2,536 -16
30JUL26 65.00 C 0.54 0.80 0.54 0.48 +0.06 63 165 1,656 +60
30JUL26 67.50 C 0.51 0.56 0.43 0.29 +0.03 63 30 1,497 +15
30JUL26 70.00 C 0.41 0.41 0.41 0.17 +0.01 63 30 2,339 +30
30JUL26 72.50 C 0.00 0.00 0.00 0.10 +0.01 63 0 883 0
30JUL26 75.00 C 0.00 0.00 0.00 0.06 0.00 63 0 566 0
30JUL26 77.50 C 0.00 0.00 0.00 0.04 0.00 64 0 295 0
30JUL26 80.00 C 0.00 0.00 0.00 0.02 0.00 63 0 565 0
30JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 63 0 114 0
30JUL26 85.00 C 0.00 0.00 0.00 0.01 0.00 66 0 692 0
30JUL26 87.50 C 0.00 0.00 0.00 0.01 0.00 70 0 145 0
30JUL26 90.00 C 0.00 0.00 0.00 0.01 0.00 73 0 480 0
30JUL26 92.50 C 0.00 0.00 0.00 0.01 0.00 77 0 3 0
30JUL26 95.00 C 0.00 0.00 0.00 0.01 0.00 80 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 23.28 +1.23 92 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 22.32 +1.16 89 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 21.33 +1.38 85 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 20.37 +1.20 82 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 19.41 +1.18 80 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 18.07 +0.81 53 0 20 0
28AUG26 36.00 C 0.00 0.00 0.00 17.14 +1.13 56 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 16.32 +0.83 63 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 15.39 +1.23 62 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 14.74 +1.13 69 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 13.92 +1.07 69 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 13.13 +1.01 70 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 12.08 +0.91 64 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 11.32 +0.87 64 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 10.51 +0.79 63 0 9 0
28AUG26 45.00 C 0.00 0.00 0.00 9.81 +1.06 64 0 15 0
28AUG26 46.00 C 0.00 0.00 0.00 9.12 +1.00 64 0 480 0
28AUG26 47.00 C 0.00 0.00 0.00 8.58 +1.06 66 0 350 0
28AUG26 48.00 C 0.00 0.00 0.00 7.86 +0.70 64 0 375 0
28AUG26 49.00 C 0.00 0.00 0.00 7.59 +0.83 69 0 986 0
28AUG26 50.00 C 0.00 0.00 0.00 6.84 +0.58 66 0 300 0
28AUG26 52.50 C 0.00 0.00 0.00 5.60 +0.65 66 0 141 0
28AUG26 55.00 C 4.60 4.60 4.60 4.53 +0.49 66 3 250 +3
28AUG26 57.50 C 0.00 0.00 0.00 3.67 +0.48 67 0 1,110 0
28AUG26 60.00 C 2.54 3.33 2.54 2.92 +0.42 67 267 823 +149
28AUG26 62.50 C 2.68 2.68 2.68 2.30 +0.35 66 15 1,089 0
28AUG26 65.00 C 2.25 2.26 1.85 1.79 +0.29 66 43 754 +27
28AUG26 67.50 C 1.36 1.86 1.34 1.39 +0.24 66 72 569 +57
28AUG26 70.00 C 1.09 1.45 1.09 1.07 +0.19 66 74 677 -3
28AUG26 72.50 C 1.07 1.07 1.07 0.82 +0.15 66 15 677 -15
28AUG26 75.00 C 0.00 0.00 0.00 0.63 +0.13 66 0 225 0
28AUG26 77.50 C 0.00 0.00 0.00 0.48 +0.10 66 0 1,347 0
28AUG26 80.00 C 0.00 0.00 0.00 0.36 +0.08 66 0 1,235 0
28AUG26 82.50 C 0.00 0.00 0.00 0.27 +0.06 66 0 613 0
28AUG26 85.00 C 0.00 0.00 0.00 0.20 +0.04 66 0 179 0
28AUG26 87.50 C 0.00 0.00 0.00 0.15 +0.03 66 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 0.12 +0.03 66 0 120 0
28AUG26 92.50 C 0.00 0.00 0.00 0.09 +0.02 66 0 97 0
28AUG26 95.00 C 0.29 0.29 0.29 0.07 +0.02 67 5 160 -5
29SEP26 30.00 C 0.00 0.00 0.00 23.47 +1.42 78 0 1 0
29SEP26 31.00 C 0.00 0.00 0.00 22.55 +1.39 77 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 21.59 +1.20 74 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 20.48 +1.31 66 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 19.58 +1.35 66 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 18.78 +1.35 68 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 17.86 +1.47 66 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 17.07 +1.17 67 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 16.15 +1.34 65 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 15.33 +1.46 65 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 14.53 +1.39 64 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 13.70 +1.12 63 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 12.95 +1.09 63 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 12.23 +1.13 63 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 11.53 +0.87 63 0 7 0
29SEP26 45.00 C 0.00 0.00 0.00 10.86 +0.95 63 0 148 0
29SEP26 46.00 C 0.00 0.00 0.00 10.21 +0.99 63 0 118 0
29SEP26 47.00 C 0.00 0.00 0.00 9.60 +0.94 63 0 325 0
29SEP26 48.00 C 0.00 0.00 0.00 9.02 +0.89 63 0 447 0
29SEP26 49.00 C 0.00 0.00 0.00 8.81 +0.85 66 0 904 0
29SEP26 50.00 C 8.63 8.63 8.48 8.10 +0.58 64 30 1,055 +30
29SEP26 52.50 C 7.39 7.39 7.39 6.92 +0.59 65 15 637 +15
29SEP26 55.00 C 5.04 6.24 5.04 5.88 +0.81 65 87 546 -27
29SEP26 57.50 C 5.41 5.41 5.41 4.99 +0.49 65 15 168 0
29SEP26 60.00 C 4.46 4.52 4.30 4.18 +0.43 65 90 994 -75
29SEP26 62.50 C 0.00 0.00 0.00 3.48 +0.37 65 0 4,045 0
29SEP26 65.00 C 0.00 0.00 0.00 2.89 +0.32 65 0 2,499 0
29SEP26 67.50 C 0.00 0.00 0.00 2.40 +0.28 65 0 1,480 0
29SEP26 70.00 C 0.00 0.00 0.00 1.98 +0.23 64 0 2,520 0
29SEP26 72.50 C 0.00 0.00 0.00 1.63 +0.20 64 0 3,640 0
29SEP26 75.00 C 0.00 0.00 0.00 1.34 +0.17 64 0 4,297 0
29SEP26 77.50 C 0.00 0.00 0.00 1.10 +0.14 64 0 1,402 0
29SEP26 80.00 C 0.00 0.00 0.00 0.90 +0.12 64 0 4,598 0
29SEP26 82.50 C 0.00 0.00 0.00 0.74 +0.10 64 0 1,046 0
29SEP26 85.00 C 0.00 0.00 0.00 0.60 +0.08 64 0 1,538 0
29SEP26 87.50 C 0.00 0.00 0.00 0.49 +0.07 64 0 589 0
29SEP26 90.00 C 0.00 0.00 0.00 0.40 +0.06 64 0 623 0
29SEP26 92.50 C 0.00 0.00 0.00 0.33 +0.05 64 0 297 0
29SEP26 95.00 C 0.00 0.00 0.00 0.27 +0.04 64 0 208 0
29SEP26 97.50 C 0.00 0.00 0.00 0.22 +0.04 64 0 2,018 0
29SEP26 100.00 C 0.00 0.00 0.00 0.18 +0.03 64 0 2,190 0
29SEP26 102.50 C 0.00 0.00 0.00 0.14 +0.02 64 0 97 0
29SEP26 105.00 C 0.00 0.00 0.00 0.12 +0.02 64 0 41 0
29SEP26 107.50 C 0.00 0.00 0.00 0.10 +0.02 64 0 283 0
29SEP26 110.00 C 0.00 0.00 0.00 0.08 +0.01 64 0 150 0
29SEP26 112.50 C 0.00 0.00 0.00 0.07 +0.01 65 0 301 0
29SEP26 115.00 C 0.00 0.00 0.00 0.05 0.00 64 0 177 0
29SEP26 117.50 C 0.00 0.00 0.00 0.04 0.00 64 0 130 0
29SEP26 120.00 C 0.00 0.00 0.00 0.03 0.00 63 0 1,633 0
29SEP26 122.50 C 0.00 0.00 0.00 0.02 0.00 62 0 80 0
29SEP26 125.00 C 0.00 0.00 0.00 0.01 0.00 59 0 805 0
29SEP26 127.50 C 0.00 0.00 0.00 0.01 0.00 60 0 33 0
29SEP26 130.00 C 0.00 0.00 0.00 0.01 0.00 62 0 1,447 0
29OCT26 38.00 C 0.00 0.00 0.00 16.56 +0.86 62 0 0 0
29OCT26 39.00 C 0.00 0.00 0.00 15.78 +1.34 62 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 15.03 +1.16 62 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 14.45 +0.95 63 0 0 0
29OCT26 42.00 C 0.00 0.00 0.00 13.78 +0.97 64 0 0 0
29OCT26 43.00 C 0.00 0.00 0.00 13.10 +0.95 64 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 12.32 +1.09 62 0 0 0
29OCT26 45.00 C 0.00 0.00 0.00 11.61 +0.98 61 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 11.09 +1.06 62 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 10.57 +1.07 63 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 9.89 +0.91 61 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 9.60 +0.84 64 0 37 0
29OCT26 50.00 C 0.00 0.00 0.00 9.07 +0.72 63 0 61 0
29OCT26 52.50 C 0.00 0.00 0.00 7.99 +0.71 64 0 105 0
29OCT26 55.00 C 0.00 0.00 0.00 6.89 +0.55 64 0 789 0
29OCT26 57.50 C 0.00 0.00 0.00 6.07 +0.61 65 0 120 0
29OCT26 60.00 C 0.00 0.00 0.00 5.23 +0.54 64 0 15 0
29OCT26 62.50 C 0.00 0.00 0.00 4.50 +0.49 64 0 15 0
29OCT26 65.00 C 0.00 0.00 0.00 3.87 +0.45 64 0 45 0
29OCT26 67.50 C 0.00 0.00 0.00 3.31 +0.39 64 0 0 0
29OCT26 70.00 C 2.95 2.95 2.95 2.84 +0.36 64 5 5 +5
29OCT26 72.50 C 0.00 0.00 0.00 2.43 +0.32 64 0 0 0
29OCT26 75.00 C 2.42 2.42 2.31 2.07 +0.28 64 27 27 +27
30DEC26 30.00 C 0.00 0.00 0.00 24.30 +1.50 68 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 23.47 +1.49 68 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 22.64 +1.47 68 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 21.82 +1.57 67 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 21.02 +1.35 67 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 20.24 +1.28 66 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 19.47 +1.50 66 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 18.83 +1.24 67 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 18.26 +1.55 68 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 17.29 +1.13 65 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 16.77 +1.52 66 0 50 0
30DEC26 41.00 C 0.00 0.00 0.00 15.94 +1.06 64 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 15.29 +0.86 64 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 14.67 +0.85 64 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 14.08 +1.07 64 0 55 0
30DEC26 45.00 C 0.00 0.00 0.00 13.54 +0.95 64 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 12.90 +0.85 63 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 12.41 +1.07 64 0 67 0
30DEC26 48.00 C 0.00 0.00 0.00 11.89 +0.99 64 0 42 0
30DEC26 49.00 C 0.00 0.00 0.00 11.38 +0.74 64 0 267 0
30DEC26 50.00 C 0.00 0.00 0.00 11.01 +0.83 64 0 491 0
30DEC26 52.50 C 0.00 0.00 0.00 9.86 +0.72 64 0 810 0
30DEC26 55.00 C 0.00 0.00 0.00 8.81 +0.62 64 0 4,387 0
30DEC26 57.50 C 8.19 8.19 8.19 7.87 +0.50 64 15 422 0
30DEC26 60.00 C 0.00 0.00 0.00 7.02 +0.42 63 0 527 0
30DEC26 62.50 C 6.47 6.47 6.37 6.26 +0.38 63 30 260 0
30DEC26 65.00 C 5.85 5.85 5.76 5.57 +0.37 63 30 1,132 +15
30DEC26 67.50 C 0.00 0.00 0.00 4.96 +0.30 63 0 2,892 0
30DEC26 70.00 C 4.71 4.71 4.71 4.42 +0.28 63 1 2,544 +1
30DEC26 72.50 C 0.00 0.00 0.00 3.93 +0.24 63 0 529 0
30DEC26 75.00 C 0.00 0.00 0.00 3.49 +0.21 63 0 1,575 0
30DEC26 77.50 C 0.00 0.00 0.00 3.11 +0.19 63 0 332 0
30DEC26 80.00 C 0.00 0.00 0.00 2.76 +0.17 63 0 1,148 0
30DEC26 82.50 C 0.00 0.00 0.00 2.46 +0.15 63 0 11,626 0
30DEC26 85.00 C 0.00 0.00 0.00 2.19 +0.14 63 0 110 0
30DEC26 87.50 C 0.00 0.00 0.00 1.94 +0.11 63 0 18 0
30DEC26 90.00 C 0.00 0.00 0.00 1.73 +0.11 63 0 80 0
30DEC26 92.50 C 0.00 0.00 0.00 1.54 +0.09 63 0 205 0
30DEC26 95.00 C 0.00 0.00 0.00 1.37 +0.08 62 0 9,001 0
30DEC26 97.50 C 0.00 0.00 0.00 1.18 +0.03 62 0 152 0
30DEC26 100.00 C 0.00 0.00 0.00 1.05 +0.03 62 0 197 0
30DEC26 102.50 C 0.00 0.00 0.00 0.97 +0.06 62 0 72 0
30DEC26 105.00 C 0.00 0.00 0.00 0.86 +0.05 62 0 9 0
30DEC26 107.50 C 0.00 0.00 0.00 0.77 +0.04 62 0 657 0
30MAR27 30.00 C 0.00 0.00 0.00 25.33 +1.66 68 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 24.54 +1.49 67 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 23.77 +1.48 67 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 23.03 +1.60 66 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 22.29 +1.56 66 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 21.58 +1.43 65 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 20.88 +1.44 65 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 20.20 +1.65 65 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 19.53 +1.39 65 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 18.89 +1.56 64 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 18.25 +1.27 64 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 17.65 +1.18 64 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 17.21 +1.55 65 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 16.36 +1.26 63 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 15.80 +1.18 63 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 15.26 +0.99 62 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 14.76 +1.28 63 0 15 0
30MAR27 47.00 C 0.00 0.00 0.00 14.50 +1.48 64 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 13.76 +1.19 62 0 85 0
30MAR27 49.00 C 0.00 0.00 0.00 13.54 +1.05 64 0 20 0
30MAR27 50.00 C 0.00 0.00 0.00 12.86 +0.66 62 0 26 0
30MAR27 52.50 C 0.00 0.00 0.00 12.01 +0.84 64 0 61 0
30MAR27 55.00 C 0.00 0.00 0.00 11.04 +0.80 64 0 8 0
30MAR27 57.50 C 0.00 0.00 0.00 10.17 +0.78 64 0 9 0
30MAR27 60.00 C 0.00 0.00 0.00 9.37 +0.75 64 0 251 0
30MAR27 62.50 C 0.00 0.00 0.00 8.60 +0.65 64 0 60 0
30MAR27 65.00 C 0.00 0.00 0.00 7.93 +0.63 64 0 203 0
30MAR27 67.50 C 0.00 0.00 0.00 7.30 +0.60 64 0 289 0
30MAR27 70.00 C 0.00 0.00 0.00 6.71 +0.57 64 0 280 0
30MAR27 72.50 C 0.00 0.00 0.00 6.16 +0.54 64 0 425 0
30MAR27 75.00 C 0.00 0.00 0.00 5.66 +0.51 64 0 160 0
30MAR27 77.50 C 0.00 0.00 0.00 5.20 +0.48 64 0 60 0
30MAR27 80.00 C 4.88 4.88 4.88 4.78 +0.45 64 1 348 +1
30MAR27 82.50 C 0.00 0.00 0.00 4.40 +0.43 63 0 264 0
30MAR27 85.00 C 0.00 0.00 0.00 4.05 +0.40 63 0 319 0
30MAR27 87.50 C 0.00 0.00 0.00 3.72 +0.37 63 0 71 0
30MAR27 90.00 C 0.00 0.00 0.00 3.43 +0.36 63 0 26 0
30MAR27 92.50 C 0.00 0.00 0.00 3.16 +0.34 63 0 3 0
30MAR27 95.00 C 0.00 0.00 0.00 2.91 +0.31 63 0 7 0
30MAR27 97.50 C 0.00 0.00 0.00 2.68 +0.29 63 0 253 0
30MAR27 100.00 C 0.00 0.00 0.00 2.47 +0.27 63 0 25 0
30MAR27 102.50 C 2.73 2.73 2.67 2.28 +0.26 63 12 296 +12
29JUN27 37.00 C 0.00 0.00 0.00 21.52 +1.40 64 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 20.90 +1.58 64 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 20.30 +1.37 64 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 19.71 +1.52 64 0 0 0
29JUN27 41.00 C 0.00 0.00 0.00 19.14 +1.34 64 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 18.59 +1.58 63 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 17.93 +1.42 63 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 17.41 +1.17 62 0 0 0
29JUN27 45.00 C 0.00 0.00 0.00 16.91 +1.48 62 0 10 0
29JUN27 46.00 C 0.00 0.00 0.00 16.43 +1.35 62 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 15.94 +1.40 62 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 15.49 +1.23 62 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 15.05 +1.29 62 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 14.50 +1.08 62 0 21 0
29JUN27 52.50 C 0.00 0.00 0.00 13.82 +0.98 63 0 10 0
29JUN27 55.00 C 0.00 0.00 0.00 12.85 +0.88 63 0 12 0
29JUN27 57.50 C 0.00 0.00 0.00 11.95 +0.75 63 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 11.12 +0.70 63 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 10.35 +0.58 63 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.63 +0.54 63 0 95 0
29JUN27 67.50 C 0.00 0.00 0.00 8.97 +0.52 62 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 8.35 +0.48 62 0 210 0
29JUN27 72.50 C 0.00 0.00 0.00 7.79 +0.47 62 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 7.26 +0.44 62 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.77 +0.41 62 0 15 0
29JUN27 80.00 C 6.61 6.61 6.61 6.31 +0.38 62 75 75 +75
29JUN27 82.50 C 0.00 0.00 0.00 5.89 +0.36 62 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 5.50 +0.34 62 0 100 0
29JUN27 87.50 C 0.00 0.00 0.00 5.14 +0.33 62 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 4.81 +0.32 62 0 36 0
29JUN27 92.50 C 0.00 0.00 0.00 4.49 +0.29 62 0 11 0
29JUN27 95.00 C 4.15 4.15 4.15 4.20 +0.27 62 3 174 0
TOTAL CALL 3,649 125,986 +1,755
10JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 133 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
10JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
10JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
10JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 98 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 0.01 -0.01 89 0 15 0
10JUL26 43.00 P 0.00 0.00 0.00 0.01 -0.02 81 0 75 0
10JUL26 44.00 P 0.00 0.00 0.00 0.01 -0.05 73 0 139 0
10JUL26 45.00 P 0.00 0.00 0.00 0.02 -0.08 71 1 330 +1
10JUL26 46.00 P 0.00 0.00 0.00 0.05 -0.14 73 0 889 0
10JUL26 47.00 P 0.00 0.00 0.00 0.09 -0.20 71 0 347 0
10JUL26 48.00 P 0.41 0.41 0.41 0.17 -0.29 70 15 122 +15
10JUL26 49.00 P 0.63 0.63 0.63 0.30 -0.40 70 15 223 +15
10JUL26 50.00 P 0.91 0.95 0.43 0.50 -0.52 70 201 177 -9
10JUL26 52.50 P 1.82 1.82 1.29 1.38 -0.79 70 45 15 +10
10JUL26 55.00 P 0.00 0.00 0.00 2.90 -1.05 71 0 0 0
10JUL26 57.50 P 0.00 0.00 0.00 4.90 -1.14 70 0 0 0
10JUL26 60.00 P 0.00 0.00 0.00 7.21 -1.41 70 0 0 0
10JUL26 62.50 P 0.00 0.00 0.00 9.74 -1.06 94 0 0 0
10JUL26 65.00 P 0.00 0.00 0.00 12.15 -1.35 0 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 14.65 -1.62 0 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 17.15 -1.35 0 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 19.72 -1.19 151 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 22.22 -1.63 164 0 0 0
17JUL26 42.00 P 0.00 0.00 0.00 0.04 - 65 0 0 -
17JUL26 43.00 P 0.00 0.00 0.00 0.07 - 65 0 0 -
17JUL26 44.00 P 0.00 0.00 0.00 0.12 - 65 0 0 -
17JUL26 45.00 P 0.00 0.00 0.00 0.19 - 65 0 0 -
17JUL26 46.00 P 0.31 0.31 0.31 0.30 - 65 9 9 -
17JUL26 47.00 P 0.00 0.00 0.00 0.44 - 65 0 0 -
17JUL26 48.00 P 0.56 0.56 0.56 0.62 - 65 15 15 -
17JUL26 49.00 P 0.75 0.97 0.75 0.85 - 64 45 45 -
17JUL26 50.00 P 0.99 1.31 0.94 1.13 - 64 183 165 -
17JUL26 52.50 P 1.90 2.36 1.90 2.14 - 63 60 60 -
17JUL26 55.00 P 0.00 0.00 0.00 3.63 - 65 0 0 -
17JUL26 57.50 P 0.00 0.00 0.00 5.46 - 65 0 0 -
17JUL26 60.00 P 0.00 0.00 0.00 7.54 - 65 0 0 -
17JUL26 62.50 P 0.00 0.00 0.00 9.82 - 65 0 0 -
17JUL26 65.00 P 0.00 0.00 0.00 12.24 - 69 0 0 -
17JUL26 67.50 P 0.00 0.00 0.00 14.66 - 64 0 0 -
17JUL26 70.00 P 0.00 0.00 0.00 17.15 - 0 0 0 -
17JUL26 72.50 P 0.00 0.00 0.00 19.72 - 94 0 0 -
17JUL26 75.00 P 0.00 0.00 0.00 22.22 - 102 0 0 -
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 74 0 15 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 70 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.01 -0.01 66 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 0.01 -0.02 62 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 0.02 -0.02 63 0 87 0
30JUL26 37.00 P 0.00 0.00 0.00 0.04 -0.03 64 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 0.06 -0.04 64 0 20 0
30JUL26 39.00 P 0.00 0.00 0.00 0.09 -0.06 64 0 135 0
30JUL26 40.00 P 0.00 0.00 0.00 0.13 -0.09 63 0 557 0
30JUL26 41.00 P 0.00 0.00 0.00 0.19 -0.11 63 0 122 0
30JUL26 42.00 P 0.00 0.00 0.00 0.27 -0.14 63 0 175 0
30JUL26 43.00 P 0.50 0.50 0.50 0.37 -0.19 63 1 455 0
30JUL26 44.00 P 0.53 0.58 0.53 0.51 -0.22 63 26 399 -1
30JUL26 45.00 P 0.64 0.64 0.64 0.67 -0.27 63 10 630 +10
30JUL26 46.00 P 0.78 0.78 0.78 0.87 -0.30 63 15 285 -15
30JUL26 47.00 P 0.97 1.17 0.97 1.10 -0.34 63 22 697 -8
30JUL26 48.00 P 1.28 1.28 1.28 1.36 -0.48 63 15 555 +8
30JUL26 49.00 P 1.59 1.77 1.59 1.67 -0.56 62 37 1,122 0
30JUL26 50.00 P 1.96 2.25 1.96 2.00 -0.66 62 114 1,868 +84
30JUL26 52.50 P 2.94 3.38 2.94 3.14 -0.70 62 594 1,327 +556
30JUL26 55.00 P 4.21 4.77 4.21 4.57 -0.82 62 62 4,221 -60
30JUL26 57.50 P 5.92 6.54 5.92 6.31 -1.10 63 36 994 -24
30JUL26 60.00 P 0.00 0.00 0.00 8.20 -1.27 63 0 995 0
30JUL26 62.50 P 0.00 0.00 0.00 10.60 -1.08 71 0 1,861 0
30JUL26 65.00 P 0.00 0.00 0.00 12.84 -1.18 73 0 444 0
30JUL26 67.50 P 0.00 0.00 0.00 15.15 -1.29 76 0 446 0
30JUL26 70.00 P 0.00 0.00 0.00 17.51 -1.41 78 0 335 0
30JUL26 72.50 P 0.00 0.00 0.00 19.81 -1.54 74 0 108 0
30JUL26 75.00 P 0.00 0.00 0.00 22.22 -1.63 72 0 60 0
30JUL26 77.50 P 0.00 0.00 0.00 24.65 -1.38 0 0 1 0
30JUL26 80.00 P 0.00 0.00 0.00 27.33 -1.47 93 0 0 0
30JUL26 82.50 P 0.00 0.00 0.00 29.65 -1.65 0 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 32.15 -1.75 0 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 34.65 -1.65 0 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 37.42 -1.48 120 0 0 0
30JUL26 92.50 P 0.00 0.00 0.00 39.82 -1.71 117 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 42.23 -1.57 113 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.04 -0.01 66 0 2 0
28AUG26 31.00 P 0.00 0.00 0.00 0.06 -0.02 66 0 30 0
28AUG26 32.00 P 0.00 0.00 0.00 0.09 -0.02 66 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.12 -0.02 66 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.17 -0.03 66 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 0.22 -0.05 66 0 10 0
28AUG26 36.00 P 0.00 0.00 0.00 0.30 -0.05 66 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 0.38 -0.08 66 0 1 0
28AUG26 38.00 P 0.00 0.00 0.00 0.50 -0.08 66 0 50 0
28AUG26 39.00 P 0.00 0.00 0.00 0.62 -0.11 66 0 60 0
28AUG26 40.00 P 0.80 0.80 0.80 0.78 -0.11 66 10 403 0
28AUG26 41.00 P 0.00 0.00 0.00 0.94 -0.16 66 0 233 0
28AUG26 42.00 P 0.00 0.00 0.00 1.16 -0.16 66 0 610 0
28AUG26 43.00 P 0.00 0.00 0.00 1.38 -0.20 66 0 135 0
28AUG26 44.00 P 1.89 1.89 1.89 1.63 -0.22 66 21 262 0
28AUG26 45.00 P 1.79 1.81 1.79 1.90 -0.24 66 53 187 0
28AUG26 46.00 P 2.03 2.03 2.03 2.19 -0.31 65 15 424 0
28AUG26 47.00 P 2.35 2.35 2.35 2.52 -0.36 65 15 878 0
28AUG26 48.00 P 2.69 2.94 2.69 2.88 -0.38 65 75 325 0
28AUG26 49.00 P 3.06 3.39 3.06 3.28 -0.42 65 45 655 0
28AUG26 50.00 P 3.48 3.69 3.46 3.72 -0.44 65 72 434 -45
28AUG26 52.50 P 0.00 0.00 0.00 4.94 -0.51 65 0 335 0
28AUG26 55.00 P 6.53 6.53 6.53 6.39 -0.66 65 3 363 0
28AUG26 57.50 P 0.00 0.00 0.00 8.03 -0.90 66 0 234 0
28AUG26 60.00 P 9.33 9.33 9.33 9.75 -1.04 65 1 477 0
28AUG26 62.50 P 0.00 0.00 0.00 11.91 -0.84 69 0 1,677 0
28AUG26 65.00 P 0.00 0.00 0.00 14.03 -0.94 71 0 209 0
28AUG26 67.50 P 0.00 0.00 0.00 16.15 -1.05 72 0 10 0
28AUG26 70.00 P 0.00 0.00 0.00 18.09 -1.05 68 0 92 0
28AUG26 72.50 P 0.00 0.00 0.00 20.35 -1.07 68 0 15 0
28AUG26 75.00 P 0.00 0.00 0.00 22.65 -1.49 68 0 0 0
28AUG26 77.50 P 0.00 0.00 0.00 25.00 -1.12 68 0 15 0
28AUG26 80.00 P 0.00 0.00 0.00 27.33 -1.47 66 0 10 0
28AUG26 82.50 P 0.00 0.00 0.00 29.82 -1.63 69 0 0 0
28AUG26 85.00 P 0.00 0.00 0.00 32.16 -1.74 61 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 34.67 -1.87 66 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 37.42 -1.58 85 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 39.82 -1.71 83 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 42.23 -1.57 81 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.16 -0.03 64 0 34 0
29SEP26 31.00 P 0.00 0.00 0.00 0.21 -0.04 64 0 1 0
29SEP26 32.00 P 0.00 0.00 0.00 0.27 -0.06 64 0 1 0
29SEP26 33.00 P 0.00 0.00 0.00 0.35 -0.06 64 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 0.44 -0.08 64 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.55 -0.10 64 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 0.68 -0.11 64 0 55 0
29SEP26 37.00 P 0.00 0.00 0.00 0.83 -0.13 64 0 120 0
29SEP26 38.00 P 0.00 0.00 0.00 1.00 -0.14 64 0 140 0
29SEP26 39.00 P 0.00 0.00 0.00 1.18 -0.19 64 0 9 0
29SEP26 40.00 P 0.00 0.00 0.00 1.41 -0.19 64 0 38 0
29SEP26 41.00 P 0.00 0.00 0.00 1.64 -0.22 65 0 30 0
29SEP26 42.00 P 0.00 0.00 0.00 1.87 -0.29 64 0 411 0
29SEP26 43.00 P 0.00 0.00 0.00 2.15 -0.24 64 0 487 0
29SEP26 44.00 P 0.00 0.00 0.00 2.43 -0.31 64 0 195 0
29SEP26 45.00 P 0.00 0.00 0.00 2.75 -0.31 63 0 331 0
29SEP26 46.00 P 0.00 0.00 0.00 3.16 -0.24 64 0 348 0
29SEP26 47.00 P 0.00 0.00 0.00 3.54 -0.33 64 0 470 0
29SEP26 48.00 P 0.00 0.00 0.00 3.95 -0.38 64 0 718 0
29SEP26 49.00 P 0.00 0.00 0.00 4.40 -0.39 64 0 764 0
29SEP26 50.00 P 0.00 0.00 0.00 4.82 -0.47 63 0 1,641 0
29SEP26 52.50 P 0.00 0.00 0.00 6.04 -0.63 63 0 1,315 0
29SEP26 55.00 P 0.00 0.00 0.00 7.51 -0.70 63 0 1,875 0
29SEP26 57.50 P 0.00 0.00 0.00 9.25 -0.62 65 0 1,565 0
29SEP26 60.00 P 0.00 0.00 0.00 10.96 -0.98 65 0 10,420 0
29SEP26 62.50 P 0.00 0.00 0.00 12.92 -0.93 66 0 3,211 0
29SEP26 65.00 P 0.00 0.00 0.00 14.90 -1.00 67 0 8,326 0
29SEP26 67.50 P 0.00 0.00 0.00 16.94 -1.08 67 0 3,616 0
29SEP26 70.00 P 0.00 0.00 0.00 19.07 -0.88 68 0 1,775 0
29SEP26 72.50 P 0.00 0.00 0.00 21.28 -1.21 69 0 3,004 0
29SEP26 75.00 P 0.00 0.00 0.00 23.52 -1.05 70 0 1,298 0
29SEP26 77.50 P 0.00 0.00 0.00 25.79 -1.11 71 0 1,115 0
29SEP26 80.00 P 0.00 0.00 0.00 28.04 -1.45 71 0 1,611 0
29SEP26 82.50 P 0.00 0.00 0.00 30.49 -1.26 73 0 898 0
29SEP26 85.00 P 0.00 0.00 0.00 32.78 -1.43 72 0 1,349 0
29SEP26 87.50 P 0.00 0.00 0.00 35.22 -1.32 74 0 273 0
29SEP26 90.00 P 0.00 0.00 0.00 37.50 -1.50 72 0 262 0
29SEP26 92.50 P 0.00 0.00 0.00 39.90 -1.63 72 0 10 0
29SEP26 95.00 P 0.00 0.00 0.00 42.34 -1.46 72 0 1,500 0
29SEP26 97.50 P 0.00 0.00 0.00 44.82 -1.47 74 0 15 0
29SEP26 100.00 P 0.00 0.00 0.00 47.47 -1.29 82 0 3,573 0
29SEP26 102.50 P 0.00 0.00 0.00 49.65 -1.45 0 0 44 0
29SEP26 105.00 P 0.00 0.00 0.00 52.29 -1.51 80 0 41 0
29SEP26 107.50 P 0.00 0.00 0.00 54.65 -1.65 0 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 57.15 -1.97 0 0 10 0
29SEP26 112.50 P 0.00 0.00 0.00 59.65 -1.80 0 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 62.15 -1.92 0 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 64.65 -1.95 0 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 67.15 -1.95 0 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 69.65 -1.93 0 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 72.15 -1.94 0 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 74.65 -1.82 0 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 77.15 -1.93 0 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 1.50 -0.13 64 0 103 0
29OCT26 39.00 P 0.00 0.00 0.00 1.73 -0.09 64 0 250 0
29OCT26 40.00 P 0.00 0.00 0.00 1.98 -0.18 64 0 15 0
29OCT26 41.00 P 0.00 0.00 0.00 2.24 -0.22 63 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 2.52 -0.23 63 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 2.83 -0.22 63 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 3.18 -0.14 63 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 3.53 -0.26 63 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 3.92 -0.24 63 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 4.32 -0.32 63 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 4.75 -0.34 63 0 37 0
29OCT26 49.00 P 0.00 0.00 0.00 5.22 -0.35 63 0 134 0
29OCT26 50.00 P 0.00 0.00 0.00 5.70 -0.40 63 0 135 0
29OCT26 52.50 P 0.00 0.00 0.00 6.92 -0.57 62 0 88 0
29OCT26 55.00 P 0.00 0.00 0.00 8.39 -0.42 62 0 50 0
29OCT26 57.50 P 0.00 0.00 0.00 10.12 -0.56 64 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 11.81 -0.66 64 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 13.66 -0.79 64 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 15.59 -1.02 65 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 17.67 -1.01 66 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 19.78 -1.04 67 0 1 0
29OCT26 72.50 P 0.00 0.00 0.00 21.91 -0.84 67 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 24.15 -0.80 69 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 0.75 -0.11 63 0 24 0
30DEC26 31.00 P 0.00 0.00 0.00 0.88 -0.14 63 0 59 0
30DEC26 32.00 P 0.00 0.00 0.00 1.05 -0.16 63 0 4 0
30DEC26 33.00 P 0.00 0.00 0.00 1.23 -0.16 63 0 48 0
30DEC26 34.00 P 0.00 0.00 0.00 1.42 -0.20 63 0 5 0
30DEC26 35.00 P 0.00 0.00 0.00 1.65 -0.21 63 0 5 0
30DEC26 36.00 P 0.00 0.00 0.00 1.89 -0.22 63 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 2.13 -0.19 63 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 2.42 -0.17 63 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 2.73 -0.18 63 0 341 0
30DEC26 40.00 P 3.12 3.22 3.12 3.04 -0.19 63 88 147 +85
30DEC26 41.00 P 3.52 3.52 3.52 3.37 -0.26 63 3 233 +3
30DEC26 42.00 P 0.00 0.00 0.00 3.76 -0.23 63 0 500 0
30DEC26 43.00 P 0.00 0.00 0.00 4.14 -0.24 63 0 240 0
30DEC26 44.00 P 0.00 0.00 0.00 4.53 -0.31 63 0 127 0
30DEC26 45.00 P 5.10 5.10 4.68 4.96 -0.23 63 132 167 +128
30DEC26 46.00 P 5.08 5.08 5.08 5.40 -0.20 63 15 618 +15
30DEC26 47.00 P 0.00 0.00 0.00 5.88 -0.26 63 0 593 0
30DEC26 48.00 P 0.00 0.00 0.00 6.30 -0.27 63 0 251 0
30DEC26 49.00 P 6.67 6.67 6.67 6.79 -0.29 63 3 723 0
30DEC26 50.00 P 7.00 7.48 7.00 7.14 -0.54 62 499 2,039 +461
30DEC26 52.50 P 8.49 8.89 8.49 8.27 -0.76 60 330 1,249 +330
30DEC26 55.00 P 10.29 10.29 10.29 10.12 -0.50 63 3 8,079 0
30DEC26 57.50 P 0.00 0.00 0.00 11.22 -1.03 60 0 333 0
30DEC26 60.00 P 0.00 0.00 0.00 13.47 -0.52 64 0 840 0
30DEC26 62.50 P 0.00 0.00 0.00 15.27 -0.54 64 0 481 0
30DEC26 65.00 P 0.00 0.00 0.00 17.25 -0.83 65 0 1,932 0
30DEC26 67.50 P 0.00 0.00 0.00 19.14 -0.92 65 0 3,048 0
30DEC26 70.00 P 20.56 20.56 20.56 21.19 -0.94 66 3 2,428 0
30DEC26 72.50 P 0.00 0.00 0.00 23.18 -0.99 66 0 400 0
30DEC26 75.00 P 0.00 0.00 0.00 25.26 -0.78 66 0 582 0
30DEC26 77.50 P 0.00 0.00 0.00 27.45 -1.01 67 0 228 0
30DEC26 80.00 P 29.65 29.65 29.65 29.91 -0.40 70 2 185 +2
30DEC26 82.50 P 0.00 0.00 0.00 31.82 -1.40 67 0 12 0
30DEC26 85.00 P 0.00 0.00 0.00 34.04 -1.11 68 0 26 0
30DEC26 87.50 P 0.00 0.00 0.00 36.30 -1.40 68 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 38.55 -1.16 68 0 15 0
30DEC26 92.50 P 0.00 0.00 0.00 40.85 -1.02 68 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 43.18 -1.23 68 0 0 0
30DEC26 97.50 P 0.00 0.00 0.00 45.52 -1.10 68 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 47.88 -1.41 68 0 43 0
30DEC26 102.50 P 0.00 0.00 0.00 50.16 -1.50 67 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 52.64 -1.52 68 0 15 0
30DEC26 107.50 P 0.00 0.00 0.00 55.04 -1.55 68 0 17 0
30MAR27 30.00 P 0.00 0.00 0.00 1.52 -0.05 63 0 68 0
30MAR27 31.00 P 0.00 0.00 0.00 1.73 -0.09 63 0 6 0
30MAR27 32.00 P 2.15 2.15 2.15 1.98 -0.09 63 2 5 +2
30MAR27 33.00 P 0.00 0.00 0.00 2.24 -0.08 63 0 6 0
30MAR27 34.00 P 0.00 0.00 0.00 2.49 -0.11 63 0 120 0
30MAR27 35.00 P 0.00 0.00 0.00 2.80 -0.09 63 0 2 0
30MAR27 36.00 P 0.00 0.00 0.00 3.12 -0.13 63 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 3.44 -0.11 64 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 3.77 -0.11 64 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 4.16 +0.02 64 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 4.56 +0.10 64 0 152 0
30MAR27 41.00 P 0.00 0.00 0.00 4.84 -0.26 63 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 5.22 -0.28 63 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 5.61 -0.32 63 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 6.04 -0.16 62 0 27 0
30MAR27 45.00 P 0.00 0.00 0.00 6.49 -0.17 62 0 18 0
30MAR27 46.00 P 0.00 0.00 0.00 6.96 -0.16 62 0 93 0
30MAR27 47.00 P 0.00 0.00 0.00 7.41 -0.22 62 0 63 0
30MAR27 48.00 P 0.00 0.00 0.00 7.90 -0.24 62 0 55 0
30MAR27 49.00 P 0.00 0.00 0.00 8.41 -0.25 62 0 106 0
30MAR27 50.00 P 8.77 8.77 8.77 8.95 -0.28 62 115 181 +115
30MAR27 52.50 P 10.51 10.56 10.51 10.36 -0.33 62 220 360 +220
30MAR27 55.00 P 11.65 12.04 11.65 11.85 -0.38 62 220 532 +220
30MAR27 57.50 P 0.00 0.00 0.00 13.44 -0.39 62 0 119 0
30MAR27 60.00 P 0.00 0.00 0.00 15.13 -0.43 62 0 285 0
30MAR27 62.50 P 0.00 0.00 0.00 16.90 -0.46 62 0 177 0
30MAR27 65.00 P 0.00 0.00 0.00 18.70 -0.92 63 0 206 0
30MAR27 67.50 P 0.00 0.00 0.00 20.75 -0.95 64 0 128 0
30MAR27 70.00 P 0.00 0.00 0.00 22.53 -1.07 63 0 140 0
30MAR27 72.50 P 0.00 0.00 0.00 24.64 -1.09 64 0 50 0
30MAR27 75.00 P 0.00 0.00 0.00 26.72 -0.98 65 0 254 0
30MAR27 77.50 P 0.00 0.00 0.00 28.59 -1.21 63 0 1 0
30MAR27 80.00 P 0.00 0.00 0.00 30.89 -0.98 65 0 41 0
30MAR27 82.50 P 0.00 0.00 0.00 32.82 -1.15 64 0 33 0
30MAR27 85.00 P 0.00 0.00 0.00 35.19 -0.98 65 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 37.39 -1.41 65 0 46 0
30MAR27 90.00 P 0.00 0.00 0.00 39.61 -1.10 66 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 41.62 -1.60 64 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 44.13 -1.03 66 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 46.29 -0.99 65 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 48.59 -1.00 65 0 15 0
30MAR27 102.50 P 0.00 0.00 0.00 50.90 -1.40 65 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 4.33 -0.18 62 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 4.74 -0.19 62 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.15 -0.16 62 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 5.56 -0.18 62 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 5.97 -0.09 62 0 116 0
29JUN27 42.00 P 0.00 0.00 0.00 6.44 -0.08 62 0 30 0
29JUN27 43.00 P 0.00 0.00 0.00 6.93 -0.04 62 0 22 0
29JUN27 44.00 P 0.00 0.00 0.00 7.41 +0.06 62 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 7.83 -0.01 62 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 8.08 -0.25 61 0 21 0
29JUN27 47.00 P 0.00 0.00 0.00 8.90 -0.02 63 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 8.93 -0.78 60 0 16 0
29JUN27 49.00 P 0.00 0.00 0.00 9.76 -0.25 61 0 6 0
29JUN27 50.00 P 0.00 0.00 0.00 10.30 -0.27 61 0 15 0
29JUN27 52.50 P 0.00 0.00 0.00 11.73 -0.31 61 0 65 0
29JUN27 55.00 P 0.00 0.00 0.00 12.88 -0.71 59 0 8 0
29JUN27 57.50 P 0.00 0.00 0.00 14.86 -0.37 61 0 1 0
29JUN27 60.00 P 0.00 0.00 0.00 16.54 -0.40 62 0 16 0
29JUN27 62.50 P 0.00 0.00 0.00 18.28 -0.48 62 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 20.23 -0.72 62 0 2 0
29JUN27 67.50 P 0.00 0.00 0.00 22.10 -0.54 63 0 212 0
29JUN27 70.00 P 0.00 0.00 0.00 24.02 -0.78 63 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 25.97 -0.82 63 0 15 0
29JUN27 75.00 P 0.00 0.00 0.00 27.97 -0.85 63 0 10 0
29JUN27 77.50 P 0.00 0.00 0.00 29.99 -0.65 64 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 32.06 -1.06 64 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 34.15 -0.93 64 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 36.27 -0.87 64 0 3 0
29JUN27 87.50 P 0.00 0.00 0.00 38.35 -0.94 64 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 40.60 -0.91 64 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 42.79 -0.93 64 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 45.00 -0.96 64 0 0 0
TOTAL PUT 3,466 112,337 +2,118
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$ 7.60
30JUL26 4.70 C 0.00 0.00 0.00 2.96 +0.25 122 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 2.86 +0.25 118 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 2.71 +0.20 58 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 2.66 +0.20 109 0 0 0
30JUL26 5.25 C 0.00 0.00 0.00 2.39 +0.19 88 0 0 0
30JUL26 5.50 C 0.00 0.00 0.00 2.16 +0.25 88 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 1.88 +0.17 63 0 0 0
30JUL26 6.00 C 0.00 0.00 0.00 1.66 +0.20 68 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 1.44 +0.23 68 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 1.21 +0.17 62 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.99 +0.14 58 0 100 0
30JUL26 7.00 C 0.00 0.00 0.00 0.80 +0.15 56 0 254 0
30JUL26 7.25 C 0.00 0.00 0.00 0.62 +0.11 54 0 185 0
30JUL26 7.50 C 0.50 0.50 0.46 0.46 +0.08 51 16 150 0
30JUL26 7.75 C 0.38 0.44 0.38 0.37 +0.08 55 125 265 +105
30JUL26 8.00 C 0.29 0.29 0.29 0.27 +0.06 54 15 227 +15
30JUL26 8.25 C 0.26 0.38 0.26 0.19 +0.04 53 3 219 +1
30JUL26 8.50 C 0.18 0.31 0.18 0.14 +0.03 54 208 161 -105
30JUL26 8.75 C 0.23 0.25 0.23 0.10 +0.03 55 90 124 +64
30JUL26 9.00 C 0.10 0.19 0.10 0.07 +0.02 55 98 359 0
30JUL26 9.25 C 0.15 0.15 0.15 0.05 +0.02 56 15 106 +15
30JUL26 9.50 C 0.00 0.00 0.00 0.03 +0.01 55 0 168 0
30JUL26 9.75 C 0.06 0.06 0.06 0.02 +0.01 55 50 122 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 53 0 120 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 60 0 241 0
30JUL26 11.00 C 0.03 0.03 0.03 0.01 0.00 67 2 152 -2
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 81 0 102 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 87 0 115 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 92 0 120 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 98 0 90 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 103 0 100 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 108 0 30 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 113 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 130 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 2.98 +0.20 86 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 2.87 +0.18 79 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 2.78 +0.20 79 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 2.69 +0.23 79 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 2.41 +0.16 62 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 2.20 +0.18 66 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 1.97 +0.18 63 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 1.69 +0.11 50 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 1.51 +0.13 55 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 1.29 +0.10 51 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.15 +0.16 56 0 68 0
28AUG26 7.00 C 0.00 0.00 0.00 0.96 +0.10 53 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.79 +0.09 51 0 129 0
28AUG26 7.50 C 0.00 0.00 0.00 0.66 +0.08 51 0 45 0
28AUG26 7.75 C 0.68 0.68 0.68 0.56 +0.08 53 10 70 +10
28AUG26 8.00 C 0.50 0.58 0.50 0.47 +0.06 53 27 97 +26
28AUG26 8.25 C 0.00 0.00 0.00 0.39 +0.06 54 0 90 0
28AUG26 8.50 C 0.00 0.00 0.00 0.32 +0.05 54 0 62 0
28AUG26 8.75 C 0.00 0.00 0.00 0.26 +0.05 54 0 207 0
28AUG26 9.00 C 0.00 0.00 0.00 0.21 +0.04 54 0 356 0
28AUG26 9.25 C 0.00 0.00 0.00 0.17 +0.04 54 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.13 +0.02 54 0 4 0
28AUG26 9.75 C 0.00 0.00 0.00 0.11 +0.03 55 0 30 0
28AUG26 10.00 C 0.00 0.00 0.00 0.08 +0.01 54 0 42 0
28AUG26 10.50 C 0.00 0.00 0.00 0.05 +0.01 54 0 80 0
28AUG26 11.00 C 0.00 0.00 0.00 0.03 0.00 54 0 78 0
28AUG26 11.50 C 0.00 0.00 0.00 0.02 +0.01 55 0 60 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 54 0 3 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 58 0 29 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 72 0 30 0
28AUG26 15.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 3.00 +0.19 70 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 2.87 +0.15 59 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 2.80 +0.17 65 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 2.69 +0.16 60 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 2.46 +0.15 58 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 2.22 +0.13 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.02 +0.18 55 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 1.83 +0.15 56 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 1.60 +0.10 52 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 1.43 +0.15 53 0 15 0
29SEP26 6.75 C 0.00 0.00 0.00 1.26 +0.13 52 0 169 0
29SEP26 7.00 C 0.00 0.00 0.00 1.13 +0.15 54 0 22 0
29SEP26 7.25 C 0.00 0.00 0.00 0.95 +0.10 51 0 116 0
29SEP26 7.50 C 0.77 0.77 0.77 0.83 +0.10 52 40 95 +40
29SEP26 7.75 C 0.00 0.00 0.00 0.72 +0.09 52 0 80 0
29SEP26 8.00 C 0.82 0.82 0.82 0.63 +0.08 52 20 375 +20
29SEP26 8.25 C 0.00 0.00 0.00 0.54 +0.07 52 0 200 0
29SEP26 8.50 C 0.62 0.62 0.52 0.47 +0.06 53 23 638 0
29SEP26 8.75 C 0.00 0.00 0.00 0.40 +0.06 53 0 140 0
29SEP26 9.00 C 0.50 0.52 0.50 0.34 +0.05 53 120 135 +115
29SEP26 9.25 C 0.00 0.00 0.00 0.29 +0.05 53 0 105 0
29SEP26 9.50 C 0.00 0.00 0.00 0.24 +0.04 53 0 403 0
29SEP26 9.75 C 0.00 0.00 0.00 0.21 +0.04 53 0 110 0
29SEP26 10.00 C 0.25 0.25 0.25 0.17 +0.03 53 24 103 0
29SEP26 10.50 C 0.00 0.00 0.00 0.12 +0.02 53 0 30 0
29SEP26 11.00 C 0.00 0.00 0.00 0.09 +0.02 54 0 17 0
29SEP26 11.50 C 0.00 0.00 0.00 0.06 +0.01 53 0 26 0
29SEP26 12.00 C 0.00 0.00 0.00 0.04 +0.01 53 0 28 0
29SEP26 12.50 C 0.00 0.00 0.00 0.03 +0.01 54 0 153 0
29SEP26 13.00 C 0.00 0.00 0.00 0.02 +0.01 54 0 26 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 51 0 34 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 54 0 60 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 57 0 318 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 59 0 1,537 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 62 0 15 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 64 0 20 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 66 0 15 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 46 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 70 0 39 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 72 0 15 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 76 0 1 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 83 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 89 0 30 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 30 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 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 2.83 +0.16 59 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 2.74 +0.16 59 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 2.52 +0.16 57 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 2.33 +0.20 59 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 2.11 +0.15 56 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 1.92 +0.17 56 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 1.74 +0.16 56 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 1.56 +0.14 54 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.40 +0.14 54 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.24 +0.15 53 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.06 +0.10 50 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 0.94 +0.08 50 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.83 +0.09 50 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.74 +0.08 51 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.66 +0.06 52 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.57 +0.06 51 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.51 +0.05 52 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.45 +0.05 52 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.39 +0.04 52 0 0 0
29OCT26 9.50 C 0.43 0.47 0.43 0.34 +0.04 52 30 30 +30
29OCT26 9.75 C 0.00 0.00 0.00 0.29 - 52 0 0 -
30DEC26 4.70 C 0.00 0.00 0.00 3.07 +0.15 54 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 3.03 +0.21 60 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 2.91 +0.18 55 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 2.86 +0.21 59 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 2.65 +0.20 57 0 0 0
30DEC26 5.50 C 0.00 0.00 0.00 2.45 +0.20 56 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 2.22 +0.13 52 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.07 +0.16 54 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 1.89 +0.14 53 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 1.73 +0.15 53 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.57 +0.12 52 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.43 +0.12 52 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.30 +0.12 51 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.18 +0.11 51 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.07 +0.10 51 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.97 +0.11 51 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.85 +0.08 50 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.77 +0.07 50 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.69 +0.06 50 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.63 +0.06 50 0 2 0
30DEC26 9.25 C 0.00 0.00 0.00 0.57 +0.05 51 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.52 +0.05 51 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.48 +0.06 52 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 0.43 +0.05 51 0 105 0
30DEC26 10.50 C 0.00 0.00 0.00 0.35 +0.04 52 0 53 0
30DEC26 11.00 C 0.00 0.00 0.00 0.28 +0.03 51 0 17 0
30DEC26 11.50 C 0.00 0.00 0.00 0.22 +0.02 51 0 2 0
30DEC26 12.00 C 0.00 0.00 0.00 0.18 +0.02 51 0 61 0
30DEC26 12.50 C 0.00 0.00 0.00 0.14 +0.01 51 0 33 0
30DEC26 13.00 C 0.00 0.00 0.00 0.12 +0.02 52 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.09 +0.01 51 0 3 0
30DEC26 14.00 C 0.00 0.00 0.00 0.08 +0.01 52 0 48 0
30DEC26 14.50 C 0.00 0.00 0.00 0.06 +0.01 51 0 30 0
30DEC26 15.00 C 0.00 0.00 0.00 0.05 +0.01 52 0 29 0
30DEC26 15.50 C 0.00 0.00 0.00 0.04 +0.01 52 0 80 0
30DEC26 16.00 C 0.00 0.00 0.00 0.03 +0.01 51 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.02 +0.01 50 0 50 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 47 0 8 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.01 0.00 50 0 10 0
30DEC26 18.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 54 0 30 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
30DEC26 21.00 C 0.00 0.00 0.00 0.01 0.00 57 0 34 0
30DEC26 22.00 C 0.00 0.00 0.00 0.01 0.00 59 0 20 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 65 0 20 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 67 0 55 0
30MAR27 4.70 C 0.00 0.00 0.00 3.22 +0.17 56 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 3.14 +0.17 56 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 3.06 +0.17 56 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 2.98 +0.17 55 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 2.79 +0.17 54 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 2.60 +0.16 53 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 2.43 +0.16 53 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.26 +0.16 53 0 20 0
30MAR27 6.25 C 0.00 0.00 0.00 2.10 +0.14 52 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 1.95 +0.14 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.80 +0.13 51 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.67 +0.13 51 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 1.55 +0.12 51 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.43 +0.11 51 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.32 +0.10 51 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.23 +0.11 51 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 1.13 +0.09 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 1.05 +0.09 51 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.97 +0.09 51 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.90 +0.08 51 0 1 0
30MAR27 9.25 C 0.00 0.00 0.00 0.83 +0.07 51 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.75 +0.05 50 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 0.69 +0.05 50 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.65 +0.06 51 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 0.55 +0.05 50 0 40 0
30MAR27 11.00 C 0.00 0.00 0.00 0.47 +0.04 51 0 3 0
30MAR27 11.50 C 0.00 0.00 0.00 0.40 +0.04 51 0 1 0
30MAR27 12.00 C 0.00 0.00 0.00 0.34 +0.04 51 0 4 0
30MAR27 12.50 C 0.00 0.00 0.00 0.29 +0.03 51 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.24 +0.02 50 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.21 +0.03 51 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.18 +0.02 51 0 90 0
30MAR27 14.50 C 0.00 0.00 0.00 0.15 +0.02 50 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.13 +0.02 50 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 0.11 +0.01 50 0 0 0
30MAR27 16.00 C 0.13 0.13 0.13 0.09 +0.01 50 10 40 +10
30MAR27 16.50 C 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.07 +0.01 51 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.06 +0.01 51 0 20 0
29JUN27 4.70 C 0.00 0.00 0.00 3.34 +0.18 55 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 3.26 +0.17 55 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 3.18 +0.17 54 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 3.11 +0.17 54 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 2.93 +0.17 53 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 2.76 +0.16 53 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 2.59 +0.16 52 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.43 +0.15 52 0 20 0
29JUN27 6.25 C 0.00 0.00 0.00 2.28 +0.14 51 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.14 +0.14 51 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 2.00 +0.13 51 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.88 +0.13 51 0 6 0
29JUN27 7.25 C 0.00 0.00 0.00 1.73 +0.09 50 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.60 +0.09 49 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.51 +0.10 49 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.41 +0.09 49 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.32 +0.09 49 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 1.24 +0.08 49 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 1.17 +0.08 50 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 1.09 +0.08 50 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.03 +0.08 50 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.96 +0.07 50 0 10 0
29JUN27 9.75 C 0.00 0.00 0.00 0.91 +0.08 50 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.85 +0.07 50 0 10 0
29JUN27 10.50 C 0.00 0.00 0.00 0.74 +0.06 50 0 10 0
29JUN27 11.00 C 0.00 0.00 0.00 0.65 +0.06 50 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.57 +0.05 50 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.50 +0.05 50 0 3 0
29JUN27 12.50 C 0.00 0.00 0.00 0.43 +0.04 49 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.38 +0.04 50 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.33 +0.03 49 0 0 0
TOTAL CALL 926 11,743 +344
30JUL26 4.70 P 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 0.01 0.00 84 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 0.01 -0.01 56 0 0 0
30JUL26 6.00 P 0.01 0.01 0.01 0.01 -0.02 49 56 0 -56
30JUL26 6.25 P 0.00 0.00 0.00 0.04 -0.02 56 0 200 0
30JUL26 6.50 P 0.05 0.05 0.05 0.06 -0.03 53 12 239 +12
30JUL26 6.75 P 0.09 0.09 0.09 0.10 -0.05 52 100 15 -100
30JUL26 7.00 P 0.14 0.14 0.09 0.17 -0.06 54 53 602 -19
30JUL26 7.25 P 0.23 0.23 0.23 0.26 -0.08 54 15 195 +15
30JUL26 7.50 P 0.21 0.36 0.21 0.37 -0.09 54 128 105 -11
30JUL26 7.75 P 0.41 0.41 0.41 0.51 -0.12 55 55 55 +25
30JUL26 8.00 P 0.00 0.00 0.00 0.67 -0.11 56 0 120 0
30JUL26 8.25 P 0.00 0.00 0.00 0.83 -0.15 54 0 61 0
30JUL26 8.50 P 1.05 1.05 1.05 1.02 -0.19 53 6 56 -6
30JUL26 8.75 P 0.00 0.00 0.00 1.23 -0.17 54 0 10 0
30JUL26 9.00 P 0.00 0.00 0.00 1.45 -0.18 53 0 79 0
30JUL26 9.25 P 0.00 0.00 0.00 1.68 -0.18 53 0 3 0
30JUL26 9.50 P 0.00 0.00 0.00 1.91 -0.19 50 0 319 0
30JUL26 9.75 P 0.00 0.00 0.00 2.17 -0.17 60 0 20 0
30JUL26 10.00 P 0.00 0.00 0.00 2.41 -0.18 59 0 104 0
30JUL26 10.50 P 0.00 0.00 0.00 2.90 -0.19 0 0 51 0
30JUL26 11.00 P 0.00 0.00 0.00 3.42 -0.17 82 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 3.90 -0.21 0 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 4.40 -0.19 0 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.90 -0.21 0 0 15 0
30JUL26 13.00 P 0.00 0.00 0.00 5.40 -0.23 0 0 30 0
30JUL26 13.50 P 0.00 0.00 0.00 5.90 -0.21 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 6.40 -0.22 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.90 -0.21 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 7.40 -0.19 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.90 -0.22 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 8.40 -0.22 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 8.90 -0.22 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 9.40 -0.22 0 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 5.25 P 0.00 0.00 0.00 0.02 0.00 55 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 0.03 -0.02 53 0 0 0
28AUG26 5.75 P 0.06 0.06 0.06 0.06 -0.01 55 10 10 +10
28AUG26 6.00 P 0.07 0.07 0.07 0.09 -0.02 55 10 40 +10
28AUG26 6.25 P 0.09 0.10 0.09 0.13 -0.03 54 8 85 +8
28AUG26 6.50 P 0.19 0.19 0.14 0.18 -0.05 54 9 89 +9
28AUG26 6.75 P 0.00 0.00 0.00 0.25 -0.06 54 0 580 0
28AUG26 7.00 P 0.00 0.00 0.00 0.34 -0.06 54 0 598 0
28AUG26 7.25 P 0.40 0.41 0.40 0.44 -0.08 54 50 110 +50
28AUG26 7.50 P 0.00 0.00 0.00 0.56 -0.09 54 0 32 0
28AUG26 7.75 P 0.62 0.62 0.60 0.70 -0.10 54 17 36 0
28AUG26 8.00 P 0.00 0.00 0.00 0.85 -0.13 54 0 15 0
28AUG26 8.25 P 0.00 0.00 0.00 1.02 -0.12 55 0 30 0
28AUG26 8.50 P 0.00 0.00 0.00 1.18 -0.14 53 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 1.37 -0.16 53 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 1.57 -0.18 53 0 131 0
28AUG26 9.25 P 0.00 0.00 0.00 1.78 -0.17 53 0 75 0
28AUG26 9.50 P 0.00 0.00 0.00 2.00 -0.18 54 0 31 0
28AUG26 9.75 P 0.00 0.00 0.00 2.22 -0.18 53 0 45 0
28AUG26 10.00 P 0.00 0.00 0.00 2.47 -0.16 57 0 62 0
28AUG26 10.50 P 0.00 0.00 0.00 2.92 -0.18 53 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 3.42 -0.17 58 0 15 0
28AUG26 11.50 P 0.00 0.00 0.00 3.90 -0.21 0 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 4.40 -0.19 0 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.90 -0.21 0 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 5.40 -0.23 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.90 -0.21 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 6.40 -0.22 0 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.90 -0.21 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 7.40 -0.19 0 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 7.90 -0.22 0 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.03 -0.01 52 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.05 -0.02 53 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.08 -0.02 53 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 0.12 -0.02 54 0 150 0
29SEP26 6.00 P 0.00 0.00 0.00 0.16 -0.03 53 0 90 0
29SEP26 6.25 P 0.00 0.00 0.00 0.22 -0.04 53 0 319 0
29SEP26 6.50 P 0.00 0.00 0.00 0.29 -0.05 53 0 371 0
29SEP26 6.75 P 0.00 0.00 0.00 0.37 -0.06 53 0 467 0
29SEP26 7.00 P 0.00 0.00 0.00 0.46 -0.08 52 0 209 0
29SEP26 7.25 P 0.44 0.46 0.44 0.57 -0.09 52 8 179 +4
29SEP26 7.50 P 0.66 0.66 0.66 0.70 -0.09 53 40 195 0
29SEP26 7.75 P 0.00 0.00 0.00 0.84 -0.10 53 0 79 0
29SEP26 8.00 P 0.00 0.00 0.00 0.99 -0.12 53 0 69 0
29SEP26 8.25 P 0.00 0.00 0.00 1.13 -0.13 52 0 80 0
29SEP26 8.50 P 0.00 0.00 0.00 1.30 -0.14 52 0 34 0
29SEP26 8.75 P 0.00 0.00 0.00 1.49 -0.14 52 0 7 0
29SEP26 9.00 P 0.00 0.00 0.00 1.68 -0.15 52 0 5 0
29SEP26 9.25 P 0.00 0.00 0.00 1.88 -0.16 52 0 37 0
29SEP26 9.50 P 0.00 0.00 0.00 2.09 -0.19 52 0 35 0
29SEP26 9.75 P 0.00 0.00 0.00 2.31 -0.18 53 0 43 0
29SEP26 10.00 P 0.00 0.00 0.00 2.55 -0.17 56 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 2.99 -0.18 55 0 39 0
29SEP26 11.00 P 0.00 0.00 0.00 3.45 -0.16 55 0 30 0
29SEP26 11.50 P 0.00 0.00 0.00 3.93 -0.18 55 0 33 0
29SEP26 12.00 P 0.00 0.00 0.00 4.41 -0.18 54 0 57 0
29SEP26 12.50 P 0.00 0.00 0.00 4.91 -0.20 58 0 30 0
29SEP26 13.00 P 0.00 0.00 0.00 5.40 -0.23 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.90 -0.21 0 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 6.40 -0.22 0 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.90 -0.21 0 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 7.40 -0.19 0 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.90 -0.22 0 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 8.40 -0.22 0 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 8.90 -0.22 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 9.40 -0.22 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 9.90 -0.19 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 10.40 -0.19 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 10.90 -0.19 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 11.40 -0.19 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 11.90 -0.19 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 12.40 -0.19 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 13.40 -0.19 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 14.40 -0.19 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 15.40 -0.19 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 16.40 -0.19 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 17.40 -0.19 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 18.40 -0.19 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 19.40 -0.19 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 20.40 -0.19 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 21.40 -0.19 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 22.40 -0.19 0 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 23.40 -0.19 0 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 24.40 -0.19 0 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.05 -0.01 52 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.06 -0.02 52 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.12 -0.03 52 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.17 -0.03 52 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.22 -0.05 52 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.29 -0.05 52 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.37 -0.05 52 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.46 -0.06 52 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.56 -0.07 52 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.67 -0.08 52 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.80 -0.09 52 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.94 -0.11 52 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 1.09 -0.13 52 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 1.23 -0.13 51 0 15 0
29OCT26 8.50 P 0.00 0.00 0.00 1.40 -0.14 51 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 1.58 -0.16 51 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 1.77 -0.17 52 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.97 -0.15 52 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 2.17 -0.16 52 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 2.38 - 52 0 0 -
30DEC26 4.70 P 0.00 0.00 0.00 0.09 -0.01 52 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.10 -0.01 52 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.11 -0.02 52 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.12 -0.02 51 0 6 0
30DEC26 5.25 P 0.00 0.00 0.00 0.17 -0.02 52 0 6 0
30DEC26 5.50 P 0.00 0.00 0.00 0.22 -0.03 51 0 1 0
30DEC26 5.75 P 0.00 0.00 0.00 0.28 -0.03 52 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 0.34 -0.05 51 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 0.42 -0.05 51 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.51 -0.06 51 0 17 0
30DEC26 6.75 P 0.00 0.00 0.00 0.61 -0.06 51 0 62 0
30DEC26 7.00 P 0.00 0.00 0.00 0.71 -0.07 50 0 19 0
30DEC26 7.25 P 0.00 0.00 0.00 0.83 -0.08 50 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.96 -0.09 50 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 1.11 -0.08 51 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 1.26 -0.06 51 0 43 0
30DEC26 8.25 P 0.00 0.00 0.00 1.39 -0.11 50 0 0 0
30DEC26 8.50 P 1.38 1.38 1.38 1.55 -0.13 49 32 77 +32
30DEC26 8.75 P 0.00 0.00 0.00 1.73 -0.13 50 0 88 0
30DEC26 9.00 P 0.00 0.00 0.00 1.92 -0.13 50 0 50 0
30DEC26 9.25 P 0.00 0.00 0.00 2.10 -0.14 50 0 16 0
30DEC26 9.50 P 0.00 0.00 0.00 2.30 -0.14 50 0 16 0
30DEC26 9.75 P 0.00 0.00 0.00 2.49 -0.15 50 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 2.70 -0.15 50 0 3 0
30DEC26 10.50 P 0.00 0.00 0.00 3.12 -0.17 50 0 2 0
30DEC26 11.00 P 0.00 0.00 0.00 3.56 -0.17 50 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 4.04 -0.14 53 0 4 0
30DEC26 12.00 P 0.00 0.00 0.00 4.46 -0.20 49 0 66 0
30DEC26 12.50 P 0.00 0.00 0.00 4.93 -0.20 48 0 9 0
30DEC26 13.00 P 0.00 0.00 0.00 5.41 -0.22 48 0 4 0
30DEC26 13.50 P 0.00 0.00 0.00 5.91 -0.20 50 0 160 0
30DEC26 14.00 P 0.00 0.00 0.00 6.41 -0.21 53 0 80 0
30DEC26 14.50 P 0.00 0.00 0.00 6.90 -0.21 0 0 20 0
30DEC26 15.00 P 0.00 0.00 0.00 7.40 -0.19 0 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.90 -0.22 0 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 8.40 -0.22 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 8.90 -0.22 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 9.40 -0.22 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 9.90 -0.19 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 10.40 -0.19 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 10.90 -0.19 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 11.40 -0.19 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 11.90 -0.19 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 12.40 -0.19 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 13.40 -0.19 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 14.40 -0.19 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 15.40 -0.19 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 16.40 -0.19 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 17.40 -0.19 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 18.40 -0.19 0 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 0.16 -0.02 51 0 0 0
30MAR27 4.80 P 0.00 0.00 0.00 0.18 -0.02 51 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 0.19 -0.03 50 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 0.22 -0.02 51 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 0.27 -0.03 50 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 0.34 -0.04 50 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 0.41 -0.04 50 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.49 -0.05 50 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.58 -0.05 50 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.67 -0.06 50 0 30 0
30MAR27 6.75 P 0.00 0.00 0.00 0.78 -0.06 50 0 2 0
30MAR27 7.00 P 0.00 0.00 0.00 0.89 -0.07 49 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 1.02 -0.07 49 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 1.15 -0.08 49 0 1 0
30MAR27 7.75 P 0.00 0.00 0.00 1.29 -0.08 49 0 1 0
30MAR27 8.00 P 0.00 0.00 0.00 1.45 -0.07 50 0 1 0
30MAR27 8.25 P 0.00 0.00 0.00 1.58 -0.11 49 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 1.74 -0.11 49 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 1.91 -0.12 49 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 2.09 -0.13 49 0 2 0
30MAR27 9.25 P 0.00 0.00 0.00 2.27 -0.14 49 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 2.47 -0.13 49 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 2.66 -0.14 49 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 2.86 -0.14 50 0 4 0
30MAR27 10.50 P 0.00 0.00 0.00 3.26 -0.15 49 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 3.68 -0.16 49 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 4.11 -0.17 49 0 16 0
30MAR27 12.00 P 0.00 0.00 0.00 4.56 -0.16 49 0 15 0
30MAR27 12.50 P 0.00 0.00 0.00 5.02 -0.15 50 0 15 0
30MAR27 13.00 P 0.00 0.00 0.00 5.48 -0.19 49 0 15 0
30MAR27 13.50 P 0.00 0.00 0.00 5.94 -0.20 48 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 6.41 -0.21 46 0 90 0
30MAR27 14.50 P 0.00 0.00 0.00 6.90 -0.21 0 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 7.41 -0.18 50 0 2 0
30MAR27 15.50 P 0.00 0.00 0.00 7.90 -0.22 0 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 8.40 -0.22 0 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 8.90 -0.22 0 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 9.40 -0.22 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 9.90 -0.19 0 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.23 -0.02 50 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.25 -0.03 49 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.28 -0.02 50 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.30 -0.03 50 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.37 -0.03 50 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 0.45 -0.03 50 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 0.53 -0.04 50 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 0.61 -0.05 49 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 0.70 -0.06 49 0 20 0
29JUN27 6.50 P 0.79 0.79 0.79 0.82 -0.04 49 6 6 +6
29JUN27 6.75 P 0.00 0.00 0.00 0.92 -0.06 49 0 3 0
29JUN27 7.00 P 0.00 0.00 0.00 1.05 -0.05 49 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 1.17 -0.07 49 0 20 0
29JUN27 7.50 P 0.00 0.00 0.00 1.30 -0.08 49 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 1.45 -0.08 49 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 1.60 -0.09 49 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 1.76 -0.10 49 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 1.92 -0.11 49 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 2.10 -0.09 49 0 0 0
29JUN27 9.00 P 0.00 0.00 0.00 2.25 -0.11 49 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 2.43 -0.11 49 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 2.62 -0.12 49 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 2.80 -0.13 49 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 3.00 -0.13 49 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 3.39 -0.14 49 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 3.80 -0.15 49 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 4.22 -0.15 49 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 4.66 -0.15 49 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 5.10 -0.16 49 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 5.55 -0.16 49 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 6.01 -0.17 49 0 0 0
TOTAL PUT 615 7,911 -11
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$ 14.85
30JUL26 9.75 C 0.00 0.00 0.00 5.15 +0.66 87 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 4.87 +0.63 50 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 4.40 +0.66 73 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 3.87 +0.63 0 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 3.38 +0.64 45 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 2.91 +0.69 51 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 2.42 +0.65 45 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 1.90 +0.58 32 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 1.44 +0.51 31 0 1 0
30JUL26 14.00 C 0.00 0.00 0.00 1.03 +0.41 31 0 143 0
30JUL26 14.50 C 0.56 0.56 0.56 0.68 +0.32 31 7 209 0
30JUL26 15.00 C 0.35 0.40 0.34 0.42 +0.22 31 8 361 +6
30JUL26 15.50 C 0.16 0.25 0.16 0.25 +0.14 32 67 560 +67
30JUL26 16.00 C 0.12 0.13 0.12 0.13 +0.08 31 13 226 +11
30JUL26 16.50 C 0.04 0.07 0.04 0.07 +0.04 32 137 317 0
30JUL26 17.00 C 0.00 0.00 0.00 0.03 +0.02 32 0 161 0
30JUL26 17.50 C 0.00 0.00 0.00 0.02 +0.01 34 0 55 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 45 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 20.00 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 5.15 +0.66 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 4.92 +0.68 54 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 4.42 +0.68 48 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 3.90 +0.62 31 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 3.44 +0.68 40 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 2.91 +0.58 26 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 2.47 +0.58 33 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 2.01 +0.53 31 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 1.55 +0.41 27 0 100 0
28AUG26 14.00 C 0.00 0.00 0.00 1.24 +0.41 31 0 115 0
28AUG26 14.50 C 0.00 0.00 0.00 0.92 +0.33 31 0 130 0
28AUG26 15.00 C 0.00 0.00 0.00 0.67 +0.26 31 0 324 0
28AUG26 15.50 C 0.00 0.00 0.00 0.48 +0.20 31 0 54 0
28AUG26 16.00 C 0.00 0.00 0.00 0.33 +0.15 32 0 180 0
28AUG26 16.50 C 0.15 0.15 0.15 0.21 +0.10 31 100 246 +100
28AUG26 17.00 C 0.00 0.00 0.00 0.14 +0.07 32 0 115 0
28AUG26 17.50 C 0.00 0.00 0.00 0.09 +0.05 32 0 86 0
28AUG26 18.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 0.03 +0.02 31 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 0.02 +0.01 32 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
28AUG26 20.00 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 5.18 +0.64 40 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 4.93 +0.58 38 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 4.44 +0.60 36 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 3.95 +0.63 33 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 3.50 +0.62 36 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 2.97 +0.52 27 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 2.49 +0.49 25 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 2.07 +0.45 27 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 1.71 +0.42 28 0 135 0
29SEP26 14.00 C 0.00 0.00 0.00 1.42 +0.42 31 0 130 0
29SEP26 14.50 C 0.00 0.00 0.00 1.12 +0.35 31 0 99 0
29SEP26 15.00 C 0.00 0.00 0.00 0.88 +0.30 31 0 401 0
29SEP26 15.50 C 0.00 0.00 0.00 0.67 +0.24 31 0 402 0
29SEP26 16.00 C 0.00 0.00 0.00 0.50 +0.19 31 0 389 0
29SEP26 16.50 C 0.00 0.00 0.00 0.37 +0.15 31 0 117 0
29SEP26 17.00 C 0.00 0.00 0.00 0.27 +0.12 31 0 105 0
29SEP26 17.50 C 0.00 0.00 0.00 0.19 +0.09 31 0 46 0
29SEP26 18.00 C 0.00 0.00 0.00 0.13 +0.06 31 0 47 0
29SEP26 18.50 C 0.00 0.00 0.00 0.09 +0.04 31 0 93 0
29SEP26 19.00 C 0.00 0.00 0.00 0.07 +0.04 32 0 440 0
29SEP26 19.50 C 0.00 0.00 0.00 0.05 +0.03 32 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 10 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 49 0 40 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 5.23 +0.66 42 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 4.97 +0.62 37 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 4.47 +0.62 32 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 3.95 +0.57 0 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 3.50 +0.57 28 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 2.99 +0.50 22 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 2.63 +0.54 30 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 2.24 +0.49 30 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 1.82 +0.41 28 0 60 0
29OCT26 14.00 C 0.00 0.00 0.00 1.53 +0.40 29 0 85 0
29OCT26 14.50 C 0.00 0.00 0.00 1.23 +0.34 29 0 43 0
29OCT26 15.00 C 0.00 0.00 0.00 0.99 +0.30 29 0 80 0
29OCT26 15.50 C 0.00 0.00 0.00 0.78 +0.25 29 0 18 0
29OCT26 16.00 C 0.00 0.00 0.00 0.61 +0.20 30 0 0 0
29OCT26 16.50 C 0.45 0.45 0.45 0.49 +0.18 30 1 11 +1
29OCT26 17.00 C 0.00 0.00 0.00 0.37 +0.13 30 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 0.29 +0.11 31 0 0 0
29OCT26 18.00 C 0.16 0.16 0.16 0.21 +0.08 30 2 2 +2
29OCT26 18.50 C 0.00 0.00 0.00 0.16 +0.07 31 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.12 +0.05 31 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 5.23 +0.65 37 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 4.97 +0.62 33 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 4.48 +0.62 30 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 4.05 +0.64 34 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 3.56 +0.58 30 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 3.13 +0.56 30 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 2.75 +0.57 31 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 2.35 +0.51 30 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 2.01 +0.47 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 1.70 +0.43 31 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 1.43 +0.39 31 0 260 0
30DEC26 15.00 C 0.00 0.00 0.00 1.20 +0.33 31 0 260 0
30DEC26 15.50 C 0.00 0.00 0.00 0.99 +0.29 31 0 40 0
30DEC26 16.00 C 0.00 0.00 0.00 0.84 +0.28 31 0 2 0
30DEC26 16.50 C 0.00 0.00 0.00 0.68 +0.24 31 0 21 0
30DEC26 17.00 C 0.51 0.51 0.51 0.55 +0.20 31 2 102 +2
30DEC26 17.50 C 0.00 0.00 0.00 0.45 +0.18 31 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 0.36 +0.15 31 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 0.29 +0.13 31 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 0.22 +0.09 31 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.18 +0.08 31 0 0 0
30DEC26 20.00 C 0.13 0.13 0.13 0.14 +0.06 31 6 7 +6
30DEC26 21.00 C 0.00 0.00 0.00 0.09 +0.04 31 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.03 +0.02 31 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 5.23 +0.63 32 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 4.99 +0.61 31 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 4.52 +0.59 30 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 4.08 +0.54 30 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 3.65 +0.52 30 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 3.29 +0.53 31 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 2.92 +0.51 31 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 2.57 +0.48 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 2.19 +0.38 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 1.95 +0.39 30 0 27 0
30MAR27 14.50 C 0.00 0.00 0.00 1.69 +0.36 30 0 74 0
30MAR27 15.00 C 0.00 0.00 0.00 1.46 +0.28 30 0 66 0
30MAR27 15.50 C 0.00 0.00 0.00 1.30 +0.30 31 0 20 0
30MAR27 16.00 C 0.00 0.00 0.00 1.11 +0.26 30 0 27 0
30MAR27 16.50 C 0.00 0.00 0.00 0.95 +0.23 30 0 136 0
30MAR27 17.00 C 0.00 0.00 0.00 0.80 +0.20 30 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 0.69 +0.18 30 0 14 0
30MAR27 18.00 C 0.00 0.00 0.00 0.58 +0.16 30 0 3 0
30MAR27 18.50 C 0.00 0.00 0.00 0.49 +0.14 30 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 0.41 +0.12 30 0 15 0
30MAR27 19.50 C 0.00 0.00 0.00 0.34 +0.10 30 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.28 +0.08 30 0 1 0
30MAR27 21.00 C 0.00 0.00 0.00 0.20 +0.07 30 0 5 0
29JUN27 9.75 C 0.00 0.00 0.00 5.32 +0.60 34 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 5.10 +0.60 33 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 4.65 +0.56 32 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 4.24 +0.53 32 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 3.84 +0.51 31 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 3.51 +0.53 32 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 3.16 +0.50 31 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.82 +0.44 31 0 32 0
29JUN27 13.50 C 0.00 0.00 0.00 2.54 +0.43 31 0 14 0
29JUN27 14.00 C 0.00 0.00 0.00 2.26 +0.40 31 0 12 0
29JUN27 14.50 C 0.00 0.00 0.00 2.01 +0.38 31 0 37 0
29JUN27 15.00 C 0.00 0.00 0.00 1.77 +0.34 30 0 24 0
29JUN27 15.50 C 0.00 0.00 0.00 1.57 +0.31 30 0 17 0
29JUN27 16.00 C 0.00 0.00 0.00 1.38 +0.29 30 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 1.22 +0.27 30 0 2 0
29JUN27 17.00 C 0.00 0.00 0.00 1.08 +0.25 30 0 3 0
29JUN27 17.50 C 0.00 0.00 0.00 0.94 +0.22 30 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.83 +0.21 30 0 5 0
29JUN27 18.50 C 0.00 0.00 0.00 0.71 +0.18 30 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.63 +0.17 30 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.54 +0.14 30 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.47 +0.13 30 0 0 0
TOTAL CALL 343 7,429 +195
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 54 0 1 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 40 0 45 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 -0.03 34 0 184 0
30JUL26 13.00 P 0.00 0.00 0.00 0.03 -0.06 33 0 262 0
30JUL26 13.50 P 0.00 0.00 0.00 0.07 -0.13 32 0 290 0
30JUL26 14.00 P 0.19 0.19 0.18 0.16 -0.20 32 3 205 +2
30JUL26 14.50 P 0.36 0.36 0.36 0.31 -0.31 31 10 422 +10
30JUL26 15.00 P 0.69 0.69 0.69 0.55 -0.42 31 15 526 0
30JUL26 15.50 P 0.00 0.00 0.00 0.86 -0.51 31 0 188 0
30JUL26 16.00 P 0.00 0.00 0.00 1.29 -0.55 35 0 205 0
30JUL26 16.50 P 0.00 0.00 0.00 1.74 -0.58 38 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 2.16 -0.63 31 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 2.73 -0.58 50 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 3.16 -0.65 41 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 3.76 -0.55 66 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 4.15 -0.68 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 4.66 -0.65 55 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 5.15 -0.64 0 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.01 0.00 42 0 1 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 -0.02 32 0 36 0
28AUG26 12.00 P 0.00 0.00 0.00 0.03 -0.03 33 0 80 0
28AUG26 12.50 P 0.00 0.00 0.00 0.06 -0.06 32 0 70 0
28AUG26 13.00 P 0.00 0.00 0.00 0.11 -0.11 31 0 171 0
28AUG26 13.50 P 0.00 0.00 0.00 0.20 -0.17 31 0 61 0
28AUG26 14.00 P 0.00 0.00 0.00 0.33 -0.24 31 0 52 0
28AUG26 14.50 P 0.00 0.00 0.00 0.52 -0.30 31 0 135 0
28AUG26 15.00 P 0.92 0.92 0.92 0.76 -0.38 31 27 291 -20
28AUG26 15.50 P 0.00 0.00 0.00 1.03 -0.47 30 0 135 0
28AUG26 16.00 P 0.00 0.00 0.00 1.41 -0.50 31 0 15 0
28AUG26 16.50 P 0.00 0.00 0.00 1.86 -0.52 34 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 2.30 -0.54 36 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 2.73 -0.58 35 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 3.16 -0.65 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 3.76 -0.60 46 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 4.15 -0.71 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 4.66 -0.70 40 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 5.15 -0.71 0 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 10.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.02 -0.02 32 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 0.04 -0.03 32 0 56 0
29SEP26 12.00 P 0.00 0.00 0.00 0.07 -0.05 31 0 111 0
29SEP26 12.50 P 0.16 0.16 0.16 0.12 -0.09 31 15 101 +15
29SEP26 13.00 P 0.23 0.23 0.23 0.21 -0.12 31 10 147 +10
29SEP26 13.50 P 0.00 0.00 0.00 0.33 -0.17 31 0 178 0
29SEP26 14.00 P 0.00 0.00 0.00 0.47 -0.25 31 0 145 0
29SEP26 14.50 P 0.00 0.00 0.00 0.66 -0.30 30 0 260 0
29SEP26 15.00 P 1.05 1.05 1.05 0.92 -0.35 30 15 418 0
29SEP26 15.50 P 1.21 1.21 1.21 1.21 -0.41 30 15 558 0
29SEP26 16.00 P 0.00 0.00 0.00 1.60 -0.40 33 0 834 0
29SEP26 16.50 P 0.00 0.00 0.00 1.92 -0.54 31 0 5 0
29SEP26 17.00 P 0.00 0.00 0.00 2.38 -0.48 33 0 1 0
29SEP26 17.50 P 0.00 0.00 0.00 2.84 -0.48 36 0 30 0
29SEP26 18.00 P 0.00 0.00 0.00 3.30 -0.53 37 0 3 0
29SEP26 18.50 P 0.00 0.00 0.00 3.79 -0.57 40 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 4.27 -0.59 42 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 4.78 -0.58 46 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 5.22 -0.64 44 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 6.15 -0.66 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 7.22 -0.59 54 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 8.17 -0.64 52 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 9.22 -0.59 63 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 10.16 -0.66 58 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 11.15 -0.67 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 12.18 -0.63 70 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 13.16 -0.65 68 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.02 -0.02 32 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 0.04 -0.02 32 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.07 -0.04 31 0 0 0
29OCT26 12.00 P 0.16 0.16 0.16 0.11 -0.07 30 2 2 +2
29OCT26 12.50 P 0.00 0.00 0.00 0.18 -0.11 30 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.28 -0.15 30 0 30 0
29OCT26 13.50 P 0.00 0.00 0.00 0.42 -0.20 31 0 30 0
29OCT26 14.00 P 0.00 0.00 0.00 0.60 -0.24 31 0 340 0
29OCT26 14.50 P 0.93 0.93 0.93 0.81 -0.30 31 35 70 +35
29OCT26 15.00 P 0.00 0.00 0.00 1.07 -0.35 31 0 134 0
29OCT26 15.50 P 1.57 1.57 1.57 1.37 -0.35 32 35 35 +35
29OCT26 16.00 P 0.00 0.00 0.00 1.70 -0.45 32 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 2.07 -0.48 32 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 2.47 -0.50 33 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 2.87 -0.54 33 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 3.31 -0.56 33 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 3.80 -0.57 36 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 4.29 -0.57 38 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.03 -0.01 31 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 0.07 -0.03 31 0 101 0
30DEC26 11.00 P 0.00 0.00 0.00 0.11 -0.04 31 0 155 0
30DEC26 11.50 P 0.00 0.00 0.00 0.18 -0.06 31 0 54 0
30DEC26 12.00 P 0.00 0.00 0.00 0.26 -0.09 31 0 7 0
30DEC26 12.50 P 0.00 0.00 0.00 0.36 -0.14 30 0 24 0
30DEC26 13.00 P 0.00 0.00 0.00 0.49 -0.17 30 0 42 0
30DEC26 13.50 P 0.00 0.00 0.00 0.66 -0.19 30 0 62 0
30DEC26 14.00 P 0.00 0.00 0.00 0.86 -0.25 30 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 1.12 -0.26 31 0 260 0
30DEC26 15.00 P 0.00 0.00 0.00 1.39 -0.31 30 0 273 0
30DEC26 15.50 P 0.00 0.00 0.00 1.70 -0.34 31 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 2.02 -0.38 31 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 2.33 -0.47 29 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 2.71 -0.50 29 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 3.12 -0.51 30 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 3.53 -0.53 30 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 4.01 -0.50 31 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 4.45 -0.51 31 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 4.91 -0.55 32 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 5.37 -0.57 32 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 6.31 -0.59 32 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 7.27 -0.60 33 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 8.25 -0.61 35 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 9.22 -0.63 34 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 10.22 -0.63 38 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 0.07 -0.03 30 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.09 -0.04 30 0 7 0
30MAR27 10.50 P 0.00 0.00 0.00 0.14 -0.05 30 0 5 0
30MAR27 11.00 P 0.00 0.00 0.00 0.20 -0.07 30 0 400 0
30MAR27 11.50 P 0.00 0.00 0.00 0.28 -0.09 30 0 61 0
30MAR27 12.00 P 0.00 0.00 0.00 0.38 -0.12 30 0 78 0
30MAR27 12.50 P 0.00 0.00 0.00 0.51 -0.15 30 0 25 0
30MAR27 13.00 P 0.00 0.00 0.00 0.66 -0.19 29 0 1 0
30MAR27 13.50 P 0.00 0.00 0.00 0.85 -0.22 29 0 11 0
30MAR27 14.00 P 0.00 0.00 0.00 1.06 -0.28 29 0 1 0
30MAR27 14.50 P 0.00 0.00 0.00 1.34 -0.29 30 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 1.60 -0.27 30 0 37 0
30MAR27 15.50 P 0.00 0.00 0.00 1.89 -0.31 30 0 25 0
30MAR27 16.00 P 0.00 0.00 0.00 2.15 -0.40 29 0 63 0
30MAR27 16.50 P 0.00 0.00 0.00 2.49 -0.44 28 0 45 0
30MAR27 17.00 P 0.00 0.00 0.00 2.86 -0.47 29 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 3.24 -0.50 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 3.66 -0.50 29 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 4.08 -0.52 29 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 4.51 -0.53 29 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 4.98 -0.52 30 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 5.44 -0.56 31 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 6.35 -0.58 30 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.13 -0.03 30 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 0.15 -0.05 30 0 2 0
29JUN27 10.50 P 0.00 0.00 0.00 0.22 -0.07 30 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.31 -0.07 30 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.39 -0.13 30 0 5 0
29JUN27 12.00 P 0.00 0.00 0.00 0.55 -0.11 30 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.68 -0.16 30 0 1 0
29JUN27 13.00 P 0.00 0.00 0.00 0.85 -0.17 30 0 16 0
29JUN27 13.50 P 0.00 0.00 0.00 1.04 -0.21 30 0 16 0
29JUN27 14.00 P 0.00 0.00 0.00 1.25 -0.24 29 0 77 0
29JUN27 14.50 P 0.00 0.00 0.00 1.49 -0.27 29 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 1.76 -0.30 29 0 77 0
29JUN27 15.50 P 0.00 0.00 0.00 2.05 -0.34 29 0 48 0
29JUN27 16.00 P 0.00 0.00 0.00 2.37 -0.36 29 0 45 0
29JUN27 16.50 P 0.00 0.00 0.00 2.70 -0.42 29 0 30 0
29JUN27 17.00 P 0.00 0.00 0.00 3.06 -0.44 29 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 3.43 -0.46 29 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 3.82 -0.48 29 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 4.23 -0.51 30 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 4.65 -0.52 30 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 5.08 -0.53 30 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 5.50 -0.56 29 0 0 0
TOTAL PUT 182 8,993 +89
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$ 5.09
30JUL26 3.80 C 0.00 0.00 0.00 1.32 +0.25 74 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.21 +0.24 61 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.12 +0.25 63 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 1.02 +0.24 58 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.91 +0.22 46 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.80 +0.20 29 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.74 +0.22 51 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.63 +0.18 42 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.54 +0.16 40 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.47 +0.14 42 0 15 0
30JUL26 4.80 C 0.00 0.00 0.00 0.40 +0.13 43 0 15 0
30JUL26 4.90 C 0.31 0.35 0.31 0.35 +0.12 46 24 88 +4
30JUL26 5.00 C 0.30 0.30 0.28 0.30 +0.12 47 42 1,221 0
30JUL26 5.25 C 0.15 0.18 0.15 0.18 +0.08 46 17 95 +17
30JUL26 5.50 C 0.07 0.12 0.07 0.10 +0.04 46 106 102 +9
30JUL26 5.75 C 0.00 0.00 0.00 0.06 +0.03 48 0 105 0
30JUL26 6.00 C 0.03 0.03 0.03 0.03 +0.01 48 15 81 +15
30JUL26 6.25 C 0.02 0.02 0.02 0.02 +0.01 51 54 29 -42
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 58 0 33 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 64 0 12 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.33 +0.24 51 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.23 +0.23 47 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.13 +0.22 43 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.04 +0.21 43 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.95 +0.20 42 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.86 +0.19 41 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.78 +0.18 42 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.69 +0.15 39 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.61 +0.13 38 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.55 +0.15 40 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.51 +0.15 44 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.44 +0.13 42 0 16 0
28AUG26 5.00 C 0.00 0.00 0.00 0.39 +0.12 43 0 46 0
28AUG26 5.25 C 0.00 0.00 0.00 0.27 +0.09 42 0 120 0
28AUG26 5.50 C 0.00 0.00 0.00 0.19 +0.07 43 0 89 0
28AUG26 5.75 C 0.00 0.00 0.00 0.13 +0.05 44 0 55 0
28AUG26 6.00 C 0.00 0.00 0.00 0.08 +0.03 43 0 46 0
28AUG26 6.25 C 0.06 0.06 0.06 0.05 +0.02 43 1 5 +1
28AUG26 6.50 C 0.00 0.00 0.00 0.03 +0.01 43 0 120 0
28AUG26 6.75 C 0.00 0.00 0.00 0.02 +0.01 44 0 20 0
28AUG26 7.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.34 +0.22 40 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.26 +0.22 43 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.16 +0.21 40 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.08 +0.21 41 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.00 +0.21 42 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.89 +0.17 36 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.82 +0.17 38 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.74 +0.15 37 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.67 +0.15 37 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.61 +0.13 38 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.56 +0.13 39 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.52 +0.14 41 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.46 +0.12 40 0 295 0
29SEP26 5.25 C 0.00 0.00 0.00 0.34 +0.09 40 0 710 0
29SEP26 5.50 C 0.22 0.24 0.22 0.25 +0.07 40 30 533 +30
29SEP26 5.75 C 0.00 0.00 0.00 0.18 +0.05 40 0 227 0
29SEP26 6.00 C 0.00 0.00 0.00 0.13 +0.04 40 0 300 0
29SEP26 6.25 C 0.00 0.00 0.00 0.09 +0.03 40 0 446 0
29SEP26 6.50 C 0.00 0.00 0.00 0.06 +0.02 40 0 105 0
29SEP26 6.75 C 0.00 0.00 0.00 0.04 +0.01 40 0 77 0
29SEP26 7.00 C 0.00 0.00 0.00 0.03 +0.01 41 0 34 0
29SEP26 7.25 C 0.00 0.00 0.00 0.02 +0.01 41 0 12 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 39 0 12 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 44 0 5 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 56 0 2 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 58 0 5 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.36 +0.20 38 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.27 +0.20 38 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.18 +0.19 37 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.10 +0.18 37 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.02 +0.18 38 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.94 +0.17 37 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.86 +0.16 37 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.79 +0.15 37 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.73 +0.15 38 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.66 +0.14 37 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.60 +0.13 37 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.55 +0.13 37 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.50 +0.12 38 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.40 +0.11 39 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.30 +0.08 38 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.23 +0.07 39 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.17 +0.05 39 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.13 +0.05 39 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.10 +0.04 40 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.07 +0.03 39 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.05 - 39 0 0 -
30DEC26 3.80 C 0.00 0.00 0.00 1.40 +0.21 41 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.31 +0.20 40 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.23 +0.20 40 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.14 +0.19 38 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.07 +0.19 39 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.99 +0.17 38 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.92 +0.17 38 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.85 +0.16 38 0 1 0
30DEC26 4.60 C 0.00 0.00 0.00 0.79 +0.16 38 0 1 0
30DEC26 4.70 C 0.00 0.00 0.00 0.72 +0.14 37 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.67 +0.14 37 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.61 +0.12 37 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.57 +0.13 38 0 254 0
30DEC26 5.25 C 0.00 0.00 0.00 0.44 +0.09 36 0 250 0
30DEC26 5.50 C 0.00 0.00 0.00 0.36 +0.09 37 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.29 +0.08 37 0 0 0
30DEC26 6.00 C 0.21 0.21 0.21 0.22 +0.06 37 1 1 +1
30DEC26 6.25 C 0.00 0.00 0.00 0.17 +0.05 37 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.13 +0.04 37 0 1 0
30DEC26 6.75 C 0.00 0.00 0.00 0.10 +0.03 36 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.08 +0.03 37 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 0.06 +0.02 37 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 0.05 +0.02 38 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 0.03 +0.01 36 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.02 +0.01 35 0 13 0
30DEC26 8.25 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.44 +0.20 39 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.36 +0.20 38 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.28 +0.19 37 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.21 +0.19 38 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.14 +0.18 37 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.07 +0.18 37 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.98 +0.15 35 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.94 +0.16 36 0 2 0
30MAR27 4.60 C 0.00 0.00 0.00 0.88 +0.16 36 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.82 +0.15 36 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.77 +0.14 36 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.71 +0.13 36 0 2 0
30MAR27 5.00 C 0.00 0.00 0.00 0.66 +0.12 35 0 1 0
30MAR27 5.25 C 0.00 0.00 0.00 0.55 +0.11 35 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.46 +0.10 35 0 14 0
30MAR27 5.75 C 0.00 0.00 0.00 0.38 +0.09 35 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.31 +0.07 35 0 154 0
30MAR27 6.25 C 0.00 0.00 0.00 0.25 +0.06 35 0 8 0
30MAR27 6.50 C 0.00 0.00 0.00 0.21 +0.06 35 0 57 0
30MAR27 6.75 C 0.00 0.00 0.00 0.17 +0.05 35 0 9 0
30MAR27 7.00 C 0.00 0.00 0.00 0.14 +0.04 35 0 69 0
30MAR27 7.25 C 0.00 0.00 0.00 0.11 +0.03 35 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.09 +0.02 35 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.07 +0.02 35 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.06 +0.02 35 0 2 0
30MAR27 8.25 C 0.00 0.00 0.00 0.05 +0.02 36 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.04 +0.02 35 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 0.03 +0.02 35 0 5 0
29JUN27 3.80 C 0.00 0.00 0.00 1.50 +0.19 37 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.43 +0.19 37 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.35 +0.18 37 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.28 +0.17 36 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.22 +0.18 36 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.13 +0.15 35 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.09 +0.17 36 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.01 +0.14 35 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.95 +0.12 34 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.91 +0.14 35 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.86 +0.13 35 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.81 +0.12 35 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.75 +0.10 34 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.66 +0.11 35 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.56 +0.10 35 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.47 +0.08 34 0 10 0
29JUN27 6.00 C 0.00 0.00 0.00 0.40 +0.07 34 0 1 0
29JUN27 6.25 C 0.00 0.00 0.00 0.34 +0.06 34 0 12 0
29JUN27 6.50 C 0.00 0.00 0.00 0.29 +0.06 35 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.24 +0.05 34 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.20 +0.04 34 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.17 +0.03 34 0 3 0
29JUN27 7.50 C 0.00 0.00 0.00 0.14 +0.02 34 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 0.12 +0.02 34 0 0 0
TOTAL CALL 290 5,971 +35
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 54 0 20 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 49 0 11 0
30JUL26 4.20 P 0.00 0.00 0.00 0.01 -0.01 44 0 42 0
30JUL26 4.30 P 0.02 0.02 0.02 0.01 -0.03 40 17 15 -5
30JUL26 4.40 P 0.00 0.00 0.00 0.02 -0.04 42 0 46 0
30JUL26 4.50 P 0.04 0.04 0.04 0.04 -0.04 45 2 59 0
30JUL26 4.60 P 0.07 0.07 0.06 0.06 -0.05 45 9 100 0
30JUL26 4.70 P 0.09 0.09 0.08 0.08 -0.07 45 3 74 +1
30JUL26 4.80 P 0.10 0.10 0.10 0.11 -0.08 45 4 255 +4
30JUL26 4.90 P 0.14 0.14 0.14 0.14 -0.10 44 1 390 0
30JUL26 5.00 P 0.00 0.00 0.00 0.19 -0.11 45 5 116 -5
30JUL26 5.25 P 0.00 0.00 0.00 0.33 -0.16 46 5 174 +5
30JUL26 5.50 P 0.00 0.00 0.00 0.51 -0.18 48 0 82 0
30JUL26 5.75 P 0.00 0.00 0.00 0.72 -0.20 50 0 74 0
30JUL26 6.00 P 1.00 1.00 1.00 0.93 -0.23 47 5 135 0
30JUL26 6.25 P 0.00 0.00 0.00 1.16 -0.25 0 0 0 0
30JUL26 6.50 P 1.46 1.46 1.46 1.41 -0.24 0 2 2 0
30JUL26 6.75 P 0.00 0.00 0.00 1.66 -0.24 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.91 -0.24 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.16 -0.24 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.41 -0.24 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.66 -0.24 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.91 -0.24 0 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.01 -0.01 43 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.01 -0.02 39 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.02 -0.02 42 0 1 0
28AUG26 4.10 P 0.00 0.00 0.00 0.03 -0.02 42 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.04 -0.03 42 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.06 -0.03 43 0 9 0
28AUG26 4.40 P 0.00 0.00 0.00 0.07 -0.04 41 0 0 0
28AUG26 4.50 P 0.10 0.10 0.10 0.09 -0.05 41 10 51 -5
28AUG26 4.60 P 0.00 0.00 0.00 0.12 -0.06 42 0 39 0
28AUG26 4.70 P 0.00 0.00 0.00 0.15 -0.07 42 0 51 0
28AUG26 4.80 P 0.00 0.00 0.00 0.19 -0.08 42 0 15 0
28AUG26 4.90 P 0.00 0.00 0.00 0.23 -0.09 42 0 25 0
28AUG26 5.00 P 0.00 0.00 0.00 0.27 -0.11 41 0 126 0
28AUG26 5.25 P 0.41 0.41 0.41 0.42 -0.12 44 5 120 -5
28AUG26 5.50 P 0.00 0.00 0.00 0.59 -0.16 45 0 196 0
28AUG26 5.75 P 0.00 0.00 0.00 0.78 -0.18 45 0 3 0
28AUG26 6.00 P 0.00 0.00 0.00 1.00 -0.19 48 0 2 0
28AUG26 6.25 P 0.00 0.00 0.00 1.22 -0.20 49 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.44 -0.22 48 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.68 -0.22 50 0 2 0
28AUG26 7.00 P 0.00 0.00 0.00 1.91 -0.24 0 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.17 -0.23 55 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.41 -0.24 0 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.66 -0.24 0 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.92 -0.23 67 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.02 -0.02 39 0 1 0
29SEP26 3.90 P 0.00 0.00 0.00 0.03 -0.02 39 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.04 -0.03 39 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 0.06 -0.02 41 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.07 -0.03 40 0 1 0
29SEP26 4.30 P 0.00 0.00 0.00 0.09 -0.04 40 0 10 0
29SEP26 4.40 P 0.00 0.00 0.00 0.11 -0.05 39 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.14 -0.06 40 0 24 0
29SEP26 4.60 P 0.00 0.00 0.00 0.17 -0.06 40 0 8 0
29SEP26 4.70 P 0.00 0.00 0.00 0.20 -0.07 39 0 14 0
29SEP26 4.80 P 0.00 0.00 0.00 0.24 -0.08 39 0 45 0
29SEP26 4.90 P 0.00 0.00 0.00 0.27 -0.11 38 0 131 0
29SEP26 5.00 P 0.00 0.00 0.00 0.32 -0.11 38 0 430 0
29SEP26 5.25 P 0.00 0.00 0.00 0.46 -0.15 39 0 497 0
29SEP26 5.50 P 0.00 0.00 0.00 0.63 -0.16 40 0 685 0
29SEP26 5.75 P 0.00 0.00 0.00 0.83 -0.17 43 0 250 0
29SEP26 6.00 P 0.00 0.00 0.00 1.03 -0.19 43 0 415 0
29SEP26 6.25 P 0.00 0.00 0.00 1.24 -0.18 43 0 431 0
29SEP26 6.50 P 0.00 0.00 0.00 1.46 -0.21 43 0 108 0
29SEP26 6.75 P 0.00 0.00 0.00 1.69 -0.22 44 0 17 0
29SEP26 7.00 P 0.00 0.00 0.00 1.93 -0.22 45 0 23 0
29SEP26 7.25 P 0.00 0.00 0.00 2.17 -0.23 46 0 37 0
29SEP26 7.50 P 0.00 0.00 0.00 2.41 -0.24 0 0 135 0
29SEP26 7.75 P 0.00 0.00 0.00 2.67 -0.23 52 0 6 0
29SEP26 8.00 P 0.00 0.00 0.00 2.92 -0.23 55 0 32 0
29SEP26 8.25 P 0.00 0.00 0.00 3.17 -0.23 58 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.42 -0.23 61 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.67 -0.23 64 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.92 -0.23 67 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.17 -0.23 69 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.42 -0.23 72 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.67 -0.23 75 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.04 -0.01 39 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.05 -0.02 39 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.07 -0.02 40 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.08 -0.03 39 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.10 -0.03 39 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.12 -0.04 38 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.14 -0.05 38 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.17 -0.05 38 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.20 -0.06 38 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.24 -0.07 38 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.28 -0.07 38 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.32 -0.09 38 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.37 -0.09 38 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.53 -0.09 40 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.67 -0.13 39 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.86 -0.14 40 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.06 -0.16 41 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.26 -0.16 41 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.48 -0.19 41 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.72 -0.19 44 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 1.94 - 42 0 0 -
30DEC26 3.80 P 0.00 0.00 0.00 0.08 -0.02 38 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.09 -0.03 36 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.11 -0.04 36 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.14 -0.03 37 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.16 -0.04 37 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.19 -0.04 37 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.22 -0.05 36 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.25 -0.06 36 0 41 0
30DEC26 4.60 P 0.00 0.00 0.00 0.28 -0.07 35 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.32 -0.09 35 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.37 -0.08 36 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.41 -0.09 35 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 0.46 -0.11 35 0 256 0
30DEC26 5.25 P 0.00 0.00 0.00 0.62 -0.11 37 0 253 0
30DEC26 5.50 P 0.00 0.00 0.00 0.77 -0.15 36 0 20 0
30DEC26 5.75 P 0.00 0.00 0.00 0.96 -0.14 37 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 1.14 -0.17 36 0 0 0
30DEC26 6.25 P 0.00 0.00 0.00 1.34 -0.19 36 0 6 0
30DEC26 6.50 P 1.53 1.53 1.53 1.54 -0.21 35 2 2 +2
30DEC26 6.75 P 0.00 0.00 0.00 1.77 -0.21 36 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 2.00 -0.21 37 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 2.24 -0.21 38 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.47 -0.21 38 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.71 -0.21 39 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.94 -0.22 36 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 3.18 -0.22 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.42 -0.23 33 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 3.67 -0.23 36 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.92 -0.23 39 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.17 -0.23 42 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 4.42 -0.23 45 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.67 -0.23 47 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.12 -0.03 36 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.14 -0.03 35 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.16 -0.04 35 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.19 -0.04 35 0 1 0
30MAR27 4.20 P 0.00 0.00 0.00 0.22 -0.04 35 0 12 0
30MAR27 4.30 P 0.00 0.00 0.00 0.24 -0.06 34 0 3 0
30MAR27 4.40 P 0.00 0.00 0.00 0.27 -0.07 34 0 8 0
30MAR27 4.50 P 0.00 0.00 0.00 0.31 -0.07 34 0 60 0
30MAR27 4.60 P 0.00 0.00 0.00 0.35 -0.07 34 0 10 0
30MAR27 4.70 P 0.00 0.00 0.00 0.39 -0.08 34 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.43 -0.09 34 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.48 -0.09 34 0 17 0
30MAR27 5.00 P 0.00 0.00 0.00 0.53 -0.10 34 0 37 0
30MAR27 5.25 P 0.00 0.00 0.00 0.67 -0.13 34 0 59 0
30MAR27 5.50 P 0.00 0.00 0.00 0.83 -0.14 34 0 74 0
30MAR27 5.75 P 0.00 0.00 0.00 0.99 -0.17 33 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.21 -0.15 35 0 12 0
30MAR27 6.25 P 0.00 0.00 0.00 1.40 -0.17 35 0 5 0
30MAR27 6.50 P 0.00 0.00 0.00 1.60 -0.18 35 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.83 -0.18 36 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.02 -0.21 34 0 14 0
30MAR27 7.25 P 0.00 0.00 0.00 2.25 -0.21 34 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.49 -0.20 35 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.71 -0.22 33 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 2.95 -0.22 34 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 3.19 -0.22 34 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.43 -0.22 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.67 -0.23 32 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.15 -0.05 34 0 1 0
29JUN27 3.90 P 0.00 0.00 0.00 0.18 -0.05 34 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.21 -0.05 34 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.24 -0.05 35 0 26 0
29JUN27 4.20 P 0.00 0.00 0.00 0.27 -0.06 34 0 10 0
29JUN27 4.30 P 0.00 0.00 0.00 0.30 -0.06 34 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.33 -0.08 34 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.37 -0.07 34 0 14 0
29JUN27 4.60 P 0.00 0.00 0.00 0.41 -0.09 33 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.46 -0.08 34 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.51 -0.08 34 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.55 -0.10 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.61 -0.09 34 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.73 -0.12 33 0 20 0
29JUN27 5.50 P 0.00 0.00 0.00 0.91 -0.11 34 0 10 0
29JUN27 5.75 P 0.00 0.00 0.00 1.07 -0.14 34 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.25 -0.15 34 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.46 -0.14 35 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.66 -0.16 35 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 1.87 -0.17 35 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.06 -0.20 34 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.28 -0.19 34 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.51 -0.20 34 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 2.73 -0.22 33 0 0 0
TOTAL PUT 70 6,520 -8
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$ 152.70
10JUL26 130.00 C 0.00 0.00 0.00 22.74 -0.64 0 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 20.25 -0.64 49 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 17.75 -0.65 43 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 15.28 -0.67 45 0 0 0
10JUL26 140.00 C 0.00 0.00 0.00 12.84 -0.70 45 0 0 0
10JUL26 142.50 C 0.00 0.00 0.00 10.47 -1.09 45 0 0 0
10JUL26 145.00 C 0.00 0.00 0.00 8.24 -0.66 45 0 61 0
10JUL26 147.50 C 4.28 4.28 4.28 6.02 -0.93 41 15 105 +15
10JUL26 150.00 C 2.80 3.85 2.80 4.32 -1.13 43 157 670 +2
10JUL26 152.50 C 2.43 2.60 1.91 2.93 -0.78 43 735 763 +494
10JUL26 155.00 C 1.64 1.71 1.23 1.88 -0.85 44 508 663 +153
10JUL26 157.50 C 1.10 1.16 0.80 1.16 -0.64 45 101 303 +29
10JUL26 160.00 C 0.70 0.70 0.49 0.67 -0.47 45 135 833 -29
10JUL26 162.50 C 0.51 0.51 0.35 0.35 -0.33 45 110 688 0
10JUL26 165.00 C 0.28 0.28 0.27 0.17 -0.22 45 10 469 -5
10JUL26 167.50 C 0.00 0.00 0.00 0.08 -0.13 45 0 232 0
10JUL26 170.00 C 0.16 0.16 0.16 0.04 -0.07 46 7 199 0
10JUL26 172.50 C 0.12 0.12 0.09 0.01 -0.05 44 17 250 -2
10JUL26 175.00 C 0.00 0.00 0.00 0.01 -0.02 48 0 53 0
10JUL26 177.50 C 0.06 0.06 0.06 0.01 0.00 53 60 60 +60
10JUL26 180.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
17JUL26 130.00 C 0.00 0.00 0.00 22.87 - 42 0 0 -
17JUL26 132.50 C 0.00 0.00 0.00 20.43 - 42 0 0 -
17JUL26 135.00 C 0.00 0.00 0.00 18.03 - 42 0 0 -
17JUL26 137.50 C 0.00 0.00 0.00 15.70 - 42 0 0 -
17JUL26 140.00 C 0.00 0.00 0.00 13.05 - 32 0 0 -
17JUL26 142.50 C 0.00 0.00 0.00 11.00 - 37 0 0 -
17JUL26 145.00 C 0.00 0.00 0.00 9.10 - 39 0 0 -
17JUL26 147.50 C 6.78 6.78 6.78 7.38 - 40 15 15 -
17JUL26 150.00 C 4.60 5.25 4.60 5.86 - 41 200 200 -
17JUL26 152.50 C 3.59 3.59 3.22 4.55 - 41 65 60 -
17JUL26 155.00 C 2.70 2.80 2.34 3.45 - 41 60 30 -
17JUL26 157.50 C 2.01 2.25 1.74 2.55 - 41 69 45 -
17JUL26 160.00 C 1.49 1.65 1.35 1.85 - 42 71 71 -
17JUL26 162.50 C 1.18 1.30 1.18 1.31 - 42 5 5 -
17JUL26 165.00 C 0.83 0.83 0.83 0.95 - 43 1 1 -
17JUL26 167.50 C 0.70 0.70 0.70 0.64 - 43 1 1 -
17JUL26 170.00 C 0.00 0.00 0.00 0.41 - 42 0 0 -
17JUL26 172.50 C 0.00 0.00 0.00 0.26 - 42 0 0 -
17JUL26 175.00 C 0.00 0.00 0.00 0.17 - 43 0 0 -
30JUL26 120.00 C 0.00 0.00 0.00 32.98 -0.64 40 0 30 0
30JUL26 122.50 C 0.00 0.00 0.00 30.52 -0.65 40 0 0 0
30JUL26 125.00 C 0.00 0.00 0.00 28.08 -0.67 40 0 0 0
30JUL26 127.50 C 0.00 0.00 0.00 25.68 -0.67 40 0 0 0
30JUL26 130.00 C 0.00 0.00 0.00 23.32 -0.69 40 0 61 0
30JUL26 132.50 C 0.00 0.00 0.00 21.01 -0.71 40 0 38 0
30JUL26 135.00 C 18.13 18.13 18.13 18.81 -0.71 40 5 265 +5
30JUL26 137.50 C 0.00 0.00 0.00 16.62 -0.74 40 0 0 0
30JUL26 140.00 C 0.00 0.00 0.00 14.52 -0.79 39 0 147 0
30JUL26 142.50 C 0.00 0.00 0.00 12.54 -0.83 38 0 120 0
30JUL26 145.00 C 0.00 0.00 0.00 10.83 -0.68 39 0 1,264 0
30JUL26 147.50 C 7.26 8.08 7.01 9.05 -0.86 38 168 957 +113
30JUL26 150.00 C 7.00 7.00 5.70 7.63 -0.68 38 526 3,031 -144
30JUL26 152.50 C 5.00 5.92 4.90 6.36 -0.66 39 125 5,597 -15
30JUL26 155.00 C 3.90 4.87 3.90 5.24 -0.63 39 292 8,120 +113
30JUL26 157.50 C 3.32 4.10 3.24 4.28 -0.61 39 671 4,601 -382
30JUL26 160.00 C 3.10 3.28 2.33 3.45 -0.55 39 407 13,059 +55
30JUL26 162.50 C 2.30 2.70 2.10 2.75 -0.48 39 310 40,681 +69
30JUL26 165.00 C 1.80 2.13 1.65 2.17 -0.53 39 467 32,900 +198
30JUL26 167.50 C 1.62 1.71 1.62 1.77 -0.43 40 144 2,062 -82
30JUL26 170.00 C 1.70 1.70 1.25 1.39 -0.33 40 118 4,631 +51
30JUL26 172.50 C 1.11 1.20 1.11 1.06 -0.29 40 81 2,771 +25
30JUL26 175.00 C 1.02 1.02 0.96 0.80 -0.25 40 148 5,399 -75
30JUL26 177.50 C 0.83 0.83 0.83 0.60 -0.20 40 1 2,153 0
30JUL26 180.00 C 0.68 0.69 0.55 0.44 -0.17 40 366 5,427 -244
30JUL26 182.50 C 0.00 0.00 0.00 0.32 -0.14 40 0 1,834 0
30JUL26 185.00 C 0.49 0.52 0.49 0.24 -0.11 40 37 1,675 +30
30JUL26 187.50 C 0.48 0.48 0.47 0.17 -0.09 40 1,175 1,929 +919
30JUL26 190.00 C 0.55 0.55 0.35 0.12 -0.07 40 59 1,651 0
30JUL26 192.50 C 0.00 0.00 0.00 0.09 -0.05 40 0 1,052 0
30JUL26 195.00 C 0.34 0.34 0.34 0.06 -0.04 40 1 1,083 0
30JUL26 197.50 C 0.00 0.00 0.00 0.05 -0.02 41 0 425 0
30JUL26 200.00 C 0.24 0.24 0.24 0.03 -0.02 40 1 1,574 -1
30JUL26 205.00 C 0.20 0.20 0.19 0.02 -0.01 42 8 336 -8
30JUL26 210.00 C 0.18 0.18 0.18 0.01 -0.01 42 5 1,066 -5
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 45 0 652 0
30JUL26 220.00 C 0.14 0.14 0.14 0.01 0.00 47 3 334 +3
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 50 0 181 0
30JUL26 230.00 C 0.00 0.00 0.00 0.01 0.00 53 0 270 0
30JUL26 235.00 C 0.00 0.00 0.00 0.01 0.00 55 0 134 0
30JUL26 240.00 C 0.00 0.00 0.00 0.01 0.00 58 0 744 0
30JUL26 245.00 C 0.00 0.00 0.00 0.01 0.00 60 0 383 0
30JUL26 250.00 C 0.00 0.00 0.00 0.01 0.00 62 0 150 0
30JUL26 255.00 C 0.00 0.00 0.00 0.01 0.00 65 0 180 0
30JUL26 260.00 C 0.00 0.00 0.00 0.01 0.00 67 0 350 0
30JUL26 265.00 C 0.00 0.00 0.00 0.01 0.00 69 0 589 0
30JUL26 270.00 C 0.00 0.00 0.00 0.01 0.00 71 0 1,349 0
28AUG26 127.50 C 0.00 0.00 0.00 27.62 -0.70 46 0 0 0
28AUG26 130.00 C 0.00 0.00 0.00 25.57 -0.73 46 0 0 0
28AUG26 132.50 C 0.00 0.00 0.00 23.60 -0.76 46 0 20 0
28AUG26 135.00 C 19.59 19.59 19.59 21.71 -0.78 46 30 50 +30
28AUG26 137.50 C 0.00 0.00 0.00 19.90 -0.80 45 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 18.19 -0.81 45 0 1 0
28AUG26 142.50 C 0.00 0.00 0.00 16.62 -0.77 46 0 327 0
28AUG26 145.00 C 0.00 0.00 0.00 15.17 -0.74 46 0 108 0
28AUG26 147.50 C 0.00 0.00 0.00 13.81 -0.73 46 0 105 0
28AUG26 150.00 C 10.65 12.00 10.43 12.53 -0.72 46 1,381 1,736 +1,131
28AUG26 152.50 C 10.56 10.60 10.00 11.34 -0.71 47 530 3,589 +500
28AUG26 155.00 C 8.66 9.62 8.66 10.24 -0.68 47 43 3,205 +16
28AUG26 157.50 C 8.66 8.66 8.50 9.21 -0.67 47 37 2,364 -3
28AUG26 160.00 C 7.76 7.76 7.06 8.27 -0.65 47 95 2,472 -66
28AUG26 162.50 C 6.98 6.98 6.35 7.41 -0.62 47 61 2,520 +30
28AUG26 165.00 C 6.27 6.50 6.18 6.61 -0.60 47 95 1,491 +35
28AUG26 167.50 C 5.63 5.63 5.56 5.89 -0.57 47 32 1,430 +17
28AUG26 170.00 C 0.00 0.00 0.00 5.32 -0.46 48 0 5,731 0
28AUG26 172.50 C 4.65 4.65 4.65 4.65 -0.64 48 2 947 0
28AUG26 175.00 C 0.00 0.00 0.00 4.24 -0.63 48 0 667 0
28AUG26 177.50 C 0.00 0.00 0.00 3.85 -0.48 49 0 1,223 0
28AUG26 180.00 C 3.20 3.51 3.00 3.39 -0.45 49 81 900 -47
28AUG26 182.50 C 3.10 3.15 3.07 2.98 -0.41 49 85 645 -65
28AUG26 185.00 C 2.75 2.75 2.75 2.61 -0.39 49 1 757 0
28AUG26 187.50 C 0.00 0.00 0.00 2.28 -0.36 49 0 286 0
28AUG26 190.00 C 2.17 2.17 2.15 1.99 -0.34 49 195 1,507 0
28AUG26 192.50 C 0.00 0.00 0.00 1.74 -0.30 49 0 464 0
28AUG26 195.00 C 1.93 1.93 1.93 1.51 -0.28 49 1 368 -1
28AUG26 197.50 C 0.00 0.00 0.00 1.31 -0.26 49 0 320 0
28AUG26 200.00 C 1.50 1.61 1.50 1.14 -0.23 49 4 1,278 0
28AUG26 205.00 C 0.00 0.00 0.00 0.85 -0.19 49 0 199 0
28AUG26 210.00 C 1.11 1.11 1.11 0.63 -0.16 48 1 155 +1
29SEP26 100.00 C 0.00 0.00 0.00 53.72 -0.66 47 0 3 0
29SEP26 102.50 C 0.00 0.00 0.00 51.35 -0.51 47 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 49.00 -0.43 47 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 46.68 -0.64 47 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 44.40 -0.71 47 0 626 0
29SEP26 112.50 C 0.00 0.00 0.00 42.16 -0.44 47 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 39.97 -0.43 47 0 0 0
29SEP26 117.50 C 0.00 0.00 0.00 36.68 -2.30 36 0 0 0
29SEP26 120.00 C 0.00 0.00 0.00 34.65 -2.17 39 0 0 0
29SEP26 122.50 C 0.00 0.00 0.00 32.67 -2.05 40 0 0 0
29SEP26 125.00 C 0.00 0.00 0.00 30.75 -1.99 41 0 0 0
29SEP26 127.50 C 0.00 0.00 0.00 28.90 -1.94 42 0 0 0
29SEP26 130.00 C 0.00 0.00 0.00 27.10 -1.76 43 0 150 0
29SEP26 132.50 C 0.00 0.00 0.00 25.37 -1.67 43 0 0 0
29SEP26 135.00 C 0.00 0.00 0.00 24.45 -1.30 47 0 1 0
29SEP26 137.50 C 0.00 0.00 0.00 22.12 -0.94 44 0 0 0
29SEP26 140.00 C 0.00 0.00 0.00 20.61 -1.97 45 0 30 0
29SEP26 142.50 C 0.00 0.00 0.00 19.16 -0.65 45 0 80 0
29SEP26 145.00 C 0.00 0.00 0.00 17.78 -0.64 45 0 118 0
29SEP26 147.50 C 14.72 14.72 14.72 16.48 -0.63 45 15 549 +15
29SEP26 150.00 C 13.22 14.46 13.22 15.25 -1.60 45 316 697 +169
29SEP26 152.50 C 13.14 13.35 12.86 14.09 -0.60 46 114 2,776 +114
29SEP26 155.00 C 11.34 12.18 11.34 12.99 -0.59 46 60 1,935 +60
29SEP26 157.50 C 10.45 10.90 10.33 11.96 -0.58 46 29 2,184 +14
29SEP26 160.00 C 9.61 9.61 9.61 11.00 -0.56 46 15 3,112 0
29SEP26 162.50 C 9.42 9.42 9.42 10.10 -0.54 46 2 1,065 +2
29SEP26 165.00 C 0.00 0.00 0.00 9.26 -0.52 46 0 352 0
29SEP26 167.50 C 0.00 0.00 0.00 8.48 -0.50 46 0 588 0
29SEP26 170.00 C 0.00 0.00 0.00 7.75 -0.55 46 0 2,929 0
29SEP26 172.50 C 6.25 6.73 6.25 7.08 -0.53 46 4 751 -1
29SEP26 175.00 C 0.00 0.00 0.00 6.47 -0.58 46 0 4,682 0
29SEP26 177.50 C 5.97 5.97 5.97 6.02 -0.49 47 2 1,594 -2
29SEP26 180.00 C 0.00 0.00 0.00 5.58 -0.42 47 0 1,118 0
29SEP26 182.50 C 4.80 4.80 4.80 5.08 -0.46 47 11 860 -11
29SEP26 185.00 C 0.00 0.00 0.00 4.68 -0.32 48 0 960 0
29SEP26 187.50 C 0.00 0.00 0.00 4.25 -0.36 48 0 435 0
29SEP26 190.00 C 3.84 3.84 3.84 3.85 -0.34 48 15 1,327 0
29SEP26 192.50 C 3.57 3.57 3.57 3.48 -0.33 48 15 161 0
29SEP26 195.00 C 3.30 3.30 3.30 3.15 -0.30 48 15 579 +15
29SEP26 197.50 C 0.00 0.00 0.00 2.84 -0.29 47 0 168 0
29SEP26 200.00 C 2.75 2.80 2.75 2.56 -0.27 47 30 1,238 0
29SEP26 205.00 C 0.00 0.00 0.00 2.08 -0.24 47 0 174 0
29SEP26 210.00 C 1.98 1.98 1.98 1.68 -0.21 47 8 735 0
29SEP26 215.00 C 1.92 1.92 1.92 1.36 -0.17 47 15 239 0
29SEP26 220.00 C 1.34 1.34 1.34 1.09 -0.15 47 1 537 0
29SEP26 225.00 C 0.00 0.00 0.00 0.88 -0.13 47 0 195 0
29SEP26 230.00 C 1.22 1.22 1.22 0.70 -0.11 47 4 1,137 0
29SEP26 235.00 C 0.00 0.00 0.00 0.56 -0.09 47 0 133 0
29SEP26 240.00 C 0.00 0.00 0.00 0.45 -0.07 47 0 937 0
29SEP26 245.00 C 0.00 0.00 0.00 0.34 -0.08 47 0 198 0
29SEP26 250.00 C 0.79 0.79 0.79 0.27 -0.07 47 1 515 0
29SEP26 255.00 C 0.00 0.00 0.00 0.22 -0.05 47 0 353 0
29SEP26 260.00 C 0.00 0.00 0.00 0.18 -0.03 47 0 531 0
29SEP26 265.00 C 0.00 0.00 0.00 0.14 -0.03 47 0 598 0
29SEP26 270.00 C 0.00 0.00 0.00 0.11 -0.03 47 0 998 0
29SEP26 275.00 C 0.00 0.00 0.00 0.09 -0.02 47 0 532 0
29SEP26 280.00 C 0.00 0.00 0.00 0.07 -0.02 47 0 2,130 0
29SEP26 285.00 C 0.00 0.00 0.00 0.06 -0.01 48 0 695 0
29SEP26 290.00 C 0.36 0.36 0.36 0.05 -0.01 48 28 1,463 -28
29SEP26 295.00 C 0.00 0.00 0.00 0.04 -0.01 48 0 1,045 0
29SEP26 300.00 C 0.00 0.00 0.00 0.03 -0.01 48 0 1,147 0
29SEP26 310.00 C 0.00 0.00 0.00 0.02 -0.01 48 0 576 0
29SEP26 320.00 C 0.00 0.00 0.00 0.01 -0.01 47 0 134 0
29SEP26 330.00 C 0.00 0.00 0.00 0.01 0.00 49 0 200 0
29SEP26 340.00 C 0.00 0.00 0.00 0.01 0.00 51 0 142 0
29SEP26 350.00 C 0.00 0.00 0.00 0.01 0.00 52 0 433 0
29SEP26 360.00 C 0.00 0.00 0.00 0.01 0.00 54 0 316 0
29SEP26 370.00 C 0.00 0.00 0.00 0.01 0.00 56 0 229 0
29SEP26 380.00 C 0.00 0.00 0.00 0.01 0.00 57 0 461 0
29SEP26 390.00 C 0.00 0.00 0.00 0.01 0.00 59 0 302 0
29SEP26 400.00 C 0.00 0.00 0.00 0.01 0.00 60 0 201 0
29SEP26 410.00 C 0.00 0.00 0.00 0.01 0.00 61 0 249 0
29SEP26 420.00 C 0.00 0.00 0.00 0.01 0.00 63 0 390 0
29SEP26 430.00 C 0.00 0.00 0.00 0.01 0.00 64 0 370 0
29SEP26 440.00 C 0.00 0.00 0.00 0.01 0.00 65 0 368 0
29SEP26 450.00 C 0.00 0.00 0.00 0.01 0.00 67 0 413 0
29OCT26 130.00 C 0.00 0.00 0.00 28.84 -1.64 43 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 27.21 -1.63 44 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 26.42 -0.73 47 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 24.11 -1.45 44 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 22.81 -0.57 45 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 21.33 -1.84 45 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 19.96 -1.75 45 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 18.69 -0.69 45 0 0 0
29OCT26 150.00 C 16.12 16.79 16.12 17.48 -0.69 45 94 79 +79
29OCT26 152.50 C 15.43 15.43 15.39 16.34 -0.68 45 30 120 +30
29OCT26 155.00 C 13.59 14.41 13.53 15.26 -0.66 45 62 156 +41
29OCT26 157.50 C 12.51 12.51 12.51 14.23 -0.66 45 15 135 +15
29OCT26 160.00 C 11.69 11.99 11.69 13.26 -0.64 46 26 124 +26
29OCT26 162.50 C 11.24 11.97 10.89 12.35 -0.62 46 40 147 +40
29OCT26 165.00 C 10.47 10.47 10.15 11.48 -0.61 46 28 167 +28
29OCT26 167.50 C 9.57 9.88 9.43 10.67 -0.60 46 50 119 +44
29OCT26 170.00 C 8.99 9.10 8.82 9.91 -0.58 46 45 217 +45
29OCT26 172.50 C 0.00 0.00 0.00 9.19 -0.67 46 0 62 0
29OCT26 175.00 C 7.85 7.85 7.85 8.56 -0.63 46 50 84 +50
29OCT26 177.50 C 0.00 0.00 0.00 8.02 -0.58 46 0 30 0
29OCT26 180.00 C 7.12 7.28 7.04 7.49 -0.50 47 126 131 +104
30DEC26 100.00 C 49.29 56.23 49.29 54.50 -2.68 34 12 116 +10
30DEC26 102.50 C 0.00 0.00 0.00 52.19 -2.85 34 0 10 0
30DEC26 105.00 C 0.00 0.00 0.00 50.16 -2.70 37 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 48.17 -2.62 39 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 46.23 -2.53 40 0 33 0
30DEC26 112.50 C 0.00 0.00 0.00 44.32 -2.54 41 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 42.47 -2.68 42 0 137 0
30DEC26 117.50 C 0.00 0.00 0.00 40.66 -2.54 42 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 38.91 -2.26 43 0 44 0
30DEC26 122.50 C 0.00 0.00 0.00 37.20 -2.12 43 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 35.54 -1.87 44 0 2 0
30DEC26 127.50 C 0.00 0.00 0.00 33.93 -1.77 44 0 0 0
30DEC26 130.00 C 0.00 0.00 0.00 32.38 -1.67 44 0 32 0
30DEC26 132.50 C 0.00 0.00 0.00 30.88 -1.56 45 0 31 0
30DEC26 135.00 C 0.00 0.00 0.00 29.76 -1.14 46 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 28.44 -0.59 46 0 0 0
30DEC26 140.00 C 0.00 0.00 0.00 27.01 -0.74 46 0 110 0
30DEC26 142.50 C 0.00 0.00 0.00 25.67 -0.89 46 0 24 0
30DEC26 145.00 C 0.00 0.00 0.00 24.35 -0.77 46 0 230 0
30DEC26 147.50 C 0.00 0.00 0.00 23.07 -0.68 46 0 115 0
30DEC26 150.00 C 0.00 0.00 0.00 21.77 -0.83 46 0 1,138 0
30DEC26 152.50 C 0.00 0.00 0.00 20.67 -0.82 46 0 1,147 0
30DEC26 155.00 C 18.50 18.50 18.50 19.61 -0.76 46 4 859 +4
30DEC26 157.50 C 0.00 0.00 0.00 18.60 -0.75 46 0 526 0
30DEC26 160.00 C 0.00 0.00 0.00 17.63 -0.74 46 0 1,849 0
30DEC26 162.50 C 15.40 15.45 15.40 16.70 -0.74 46 31 573 0
30DEC26 165.00 C 14.62 14.68 14.62 15.82 -0.74 46 36 1,020 +36
30DEC26 167.50 C 13.41 13.85 13.41 14.98 -0.72 46 53 821 +53
30DEC26 170.00 C 13.09 13.18 12.65 14.17 -0.89 46 123 1,839 +21
30DEC26 172.50 C 0.00 0.00 0.00 13.41 -0.75 46 0 720 0
30DEC26 175.00 C 0.00 0.00 0.00 12.68 -0.86 47 0 1,058 0
30DEC26 177.50 C 0.00 0.00 0.00 11.99 -0.86 47 0 843 0
30DEC26 180.00 C 0.00 0.00 0.00 11.39 -0.76 47 0 2,351 0
30DEC26 182.50 C 0.00 0.00 0.00 10.80 -1.24 47 0 2,239 0
30DEC26 185.00 C 0.00 0.00 0.00 10.26 -1.13 47 0 407 0
30DEC26 187.50 C 0.00 0.00 0.00 9.72 -0.75 47 0 166 0
30DEC26 190.00 C 0.00 0.00 0.00 9.25 -0.94 47 0 1,633 0
30DEC26 192.50 C 0.00 0.00 0.00 8.78 -0.85 48 0 193 0
30DEC26 195.00 C 0.00 0.00 0.00 8.34 -0.71 48 0 428 0
30DEC26 197.50 C 0.00 0.00 0.00 7.99 -0.60 48 0 224 0
30DEC26 200.00 C 7.56 7.56 7.00 7.16 -0.97 47 49 1,069 0
30DEC26 205.00 C 0.00 0.00 0.00 6.72 -0.53 48 0 304 0
30DEC26 210.00 C 0.00 0.00 0.00 5.97 -0.50 48 0 334 0
30DEC26 215.00 C 0.00 0.00 0.00 5.30 -0.46 48 0 154 0
30DEC26 220.00 C 0.00 0.00 0.00 4.69 -0.44 48 0 3,031 0
30DEC26 225.00 C 0.00 0.00 0.00 4.16 -0.40 48 0 88 0
30DEC26 230.00 C 0.00 0.00 0.00 3.68 -0.38 48 0 289 0
30DEC26 235.00 C 0.00 0.00 0.00 3.26 -0.35 48 0 459 0
30DEC26 240.00 C 0.00 0.00 0.00 2.88 -0.33 48 0 1,609 0
30DEC26 245.00 C 0.00 0.00 0.00 2.55 -0.30 48 0 1,418 0
30DEC26 250.00 C 0.00 0.00 0.00 2.25 -0.28 48 0 702 0
30DEC26 255.00 C 0.00 0.00 0.00 1.99 -0.26 48 0 344 0
30DEC26 260.00 C 2.45 2.50 2.45 1.76 -0.23 48 40 716 -20
30DEC26 265.00 C 0.00 0.00 0.00 1.55 -0.22 48 0 118 0
30DEC26 270.00 C 0.00 0.00 0.00 1.37 -0.20 48 0 138 0
30DEC26 275.00 C 1.64 1.91 1.64 1.18 -0.17 47 5 106 +5
30DEC26 280.00 C 0.00 0.00 0.00 1.04 -0.16 47 0 443 0
30DEC26 285.00 C 0.00 0.00 0.00 0.92 -0.14 47 0 162 0
30DEC26 290.00 C 0.00 0.00 0.00 0.81 -0.16 47 0 616 0
30DEC26 295.00 C 0.00 0.00 0.00 0.71 -0.15 47 0 265 0
30DEC26 300.00 C 0.00 0.00 0.00 0.63 -0.14 47 0 1,596 0
30DEC26 310.00 C 0.00 0.00 0.00 0.51 -0.09 48 0 260 0
30DEC26 320.00 C 1.03 1.06 1.02 0.39 -0.08 48 91 1,428 +86
30DEC26 330.00 C 0.00 0.00 0.00 0.30 -0.07 47 0 307 0
30DEC26 340.00 C 0.00 0.00 0.00 0.23 -0.06 47 0 485 0
30DEC26 350.00 C 0.00 0.00 0.00 0.18 -0.05 47 0 668 0
30MAR27 120.00 C 0.00 0.00 0.00 42.88 -1.99 45 0 54 0
30MAR27 122.50 C 0.00 0.00 0.00 41.33 -1.81 45 0 4 0
30MAR27 125.00 C 0.00 0.00 0.00 39.83 -1.71 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 38.36 -1.64 46 0 3 0
30MAR27 130.00 C 0.00 0.00 0.00 36.94 -1.54 46 0 170 0
30MAR27 132.50 C 0.00 0.00 0.00 35.56 -1.46 46 0 103 0
30MAR27 135.00 C 0.00 0.00 0.00 34.23 -1.39 46 0 6 0
30MAR27 137.50 C 0.00 0.00 0.00 32.93 -0.88 46 0 100 0
30MAR27 140.00 C 0.00 0.00 0.00 31.68 -0.79 46 0 200 0
30MAR27 142.50 C 0.00 0.00 0.00 30.46 -1.24 46 0 120 0
30MAR27 145.00 C 0.00 0.00 0.00 29.29 -1.20 47 0 360 0
30MAR27 147.50 C 0.00 0.00 0.00 28.15 -1.17 47 0 1,401 0
30MAR27 150.00 C 0.00 0.00 0.00 27.06 -1.34 47 0 1,820 0
30MAR27 152.50 C 25.24 25.26 25.03 26.00 -2.39 47 90 259 +60
30MAR27 155.00 C 23.71 23.71 23.71 24.98 -1.00 47 11 227 +11
30MAR27 157.50 C 0.00 0.00 0.00 23.99 -0.83 47 0 1,111 0
30MAR27 160.00 C 0.00 0.00 0.00 23.04 -0.78 47 0 1,416 0
30MAR27 162.50 C 0.00 0.00 0.00 22.12 -1.01 47 0 344 0
30MAR27 165.00 C 0.00 0.00 0.00 21.23 -1.82 47 0 148 0
30MAR27 167.50 C 0.00 0.00 0.00 20.38 -0.73 47 0 153 0
30MAR27 170.00 C 0.00 0.00 0.00 19.56 -0.92 47 0 247 0
30MAR27 172.50 C 0.00 0.00 0.00 18.77 -1.05 47 0 315 0
30MAR27 175.00 C 0.00 0.00 0.00 18.01 -0.93 47 0 579 0
30MAR27 177.50 C 0.00 0.00 0.00 17.28 -0.94 47 0 404 0
30MAR27 180.00 C 0.00 0.00 0.00 16.57 -1.00 47 0 601 0
30MAR27 182.50 C 0.00 0.00 0.00 15.90 -0.64 47 0 1,271 0
30MAR27 185.00 C 0.00 0.00 0.00 15.24 -0.75 48 0 1,423 0
30MAR27 187.50 C 0.00 0.00 0.00 14.62 -0.91 48 0 294 0
30MAR27 190.00 C 0.00 0.00 0.00 14.02 -0.96 48 0 772 0
30MAR27 192.50 C 0.00 0.00 0.00 13.44 -1.01 48 0 221 0
30MAR27 195.00 C 0.00 0.00 0.00 13.42 -0.09 49 0 217 0
30MAR27 197.50 C 0.00 0.00 0.00 12.99 +0.05 49 0 35 0
30MAR27 200.00 C 11.86 12.05 11.86 11.84 -0.57 48 4 301 +1
30MAR27 205.00 C 0.00 0.00 0.00 10.88 -0.55 48 0 103 0
30MAR27 210.00 C 0.00 0.00 0.00 10.61 -0.06 49 0 19 0
30MAR27 215.00 C 0.00 0.00 0.00 9.74 -0.20 49 0 186 0
30MAR27 220.00 C 0.00 0.00 0.00 8.95 -0.29 49 0 1,110 0
30MAR27 225.00 C 0.00 0.00 0.00 8.21 -0.46 49 0 80 0
30MAR27 230.00 C 7.90 7.90 7.90 7.54 -0.47 49 2 854 0
30MAR27 235.00 C 0.00 0.00 0.00 6.92 -0.45 49 0 22 0
30MAR27 240.00 C 0.00 0.00 0.00 6.35 -0.43 49 0 183 0
30MAR27 245.00 C 0.00 0.00 0.00 5.66 -0.58 48 0 120 0
30MAR27 250.00 C 0.00 0.00 0.00 5.20 -0.54 48 0 306 0
30MAR27 255.00 C 0.00 0.00 0.00 4.77 -0.52 48 0 35 0
30MAR27 260.00 C 0.00 0.00 0.00 4.38 -0.48 48 0 23 0
30MAR27 265.00 C 0.00 0.00 0.00 4.02 -0.46 48 0 221 0
30MAR27 270.00 C 4.96 4.96 4.80 3.69 -0.43 48 4 1,011 -2
30MAR27 275.00 C 3.64 4.36 3.64 3.39 -0.40 48 4 401 +2
29JUN27 130.00 C 0.00 0.00 0.00 39.95 -1.95 47 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 38.63 -2.27 47 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 37.30 -1.92 47 0 3 0
29JUN27 137.50 C 0.00 0.00 0.00 36.13 -2.14 48 0 0 0
29JUN27 140.00 C 35.00 35.00 35.00 35.00 -1.01 48 1 37 +1
29JUN27 142.50 C 0.00 0.00 0.00 33.87 -1.62 48 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 32.73 -1.61 48 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 31.60 -1.62 48 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 30.52 -1.63 48 0 2 0
29JUN27 152.50 C 0.00 0.00 0.00 29.58 -1.53 48 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 28.75 -1.17 48 0 55 0
29JUN27 157.50 C 0.00 0.00 0.00 27.83 -1.08 48 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 26.85 -1.14 48 0 34 0
29JUN27 162.50 C 0.00 0.00 0.00 25.90 -1.19 48 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 25.09 -1.06 49 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 24.32 -1.65 49 0 112 0
29JUN27 170.00 C 0.00 0.00 0.00 23.54 -1.01 49 0 3 0
29JUN27 172.50 C 0.00 0.00 0.00 22.74 -1.12 49 0 30 0
29JUN27 175.00 C 0.00 0.00 0.00 21.98 -1.04 49 0 33 0
29JUN27 177.50 C 0.00 0.00 0.00 21.31 -1.07 49 0 91 0
29JUN27 180.00 C 0.00 0.00 0.00 20.35 -1.15 49 0 152 0
29JUN27 182.50 C 0.00 0.00 0.00 19.62 -1.35 49 0 5 0
29JUN27 185.00 C 0.00 0.00 0.00 19.02 -1.26 49 0 43 0
29JUN27 187.50 C 0.00 0.00 0.00 18.42 -1.24 49 0 0 0
29JUN27 190.00 C 0.00 0.00 0.00 17.82 -0.84 49 0 1 0
29JUN27 192.50 C 0.00 0.00 0.00 17.22 -0.88 49 0 33 0
29JUN27 195.00 C 0.00 0.00 0.00 16.64 -0.98 49 0 1 0
29JUN27 197.50 C 0.00 0.00 0.00 16.45 -1.01 49 0 77 0
29JUN27 200.00 C 0.00 0.00 0.00 15.96 -0.88 50 0 0 0
29JUN27 205.00 C 14.00 14.00 14.00 15.06 -0.68 50 2 323 0
29JUN27 210.00 C 0.00 0.00 0.00 14.30 -0.47 50 0 483 0
TOTAL CALL 11,962 302,535 +4,037
10JUL26 130.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
10JUL26 132.50 P 0.20 0.20 0.12 0.01 0.00 51 83 183 +83
10JUL26 135.00 P 0.17 0.18 0.17 0.01 -0.02 45 150 240 +150
10JUL26 137.50 P 0.48 0.50 0.32 0.04 -0.04 46 145 295 +45
10JUL26 140.00 P 0.67 0.74 0.31 0.10 -0.07 46 91 192 +85
10JUL26 142.50 P 1.00 1.24 0.77 0.23 -0.13 45 54 290 +44
10JUL26 145.00 P 0.95 1.93 0.83 0.51 -0.17 45 1,168 1,184 +938
10JUL26 147.50 P 1.93 2.91 1.69 1.00 -0.21 46 405 623 +232
10JUL26 150.00 P 2.98 4.12 2.20 1.76 -0.21 46 714 1,177 +217
10JUL26 152.50 P 4.50 5.30 3.68 2.86 -0.18 46 534 1,782 +519
10JUL26 155.00 P 0.00 0.00 0.00 4.32 -0.07 47 0 468 0
10JUL26 157.50 P 7.40 7.40 7.40 6.09 +0.21 48 1 175 0
10JUL26 160.00 P 0.00 0.00 0.00 8.14 +0.44 50 0 9 0
10JUL26 162.50 P 0.00 0.00 0.00 10.10 +0.04 45 0 36 0
10JUL26 165.00 P 0.00 0.00 0.00 12.43 +0.15 45 0 40 0
10JUL26 167.50 P 0.00 0.00 0.00 14.85 +0.50 45 0 70 0
10JUL26 170.00 P 0.00 0.00 0.00 17.31 +0.55 45 0 86 0
10JUL26 172.50 P 0.00 0.00 0.00 19.80 +0.58 0 0 50 0
10JUL26 175.00 P 0.00 0.00 0.00 22.30 +0.60 0 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 24.80 +0.60 0 0 0 0
10JUL26 180.00 P 0.00 0.00 0.00 27.30 +0.60 0 0 0 0
17JUL26 130.00 P 0.00 0.00 0.00 0.06 - 43 0 0 -
17JUL26 132.50 P 0.62 0.68 0.62 0.11 - 42 90 90 -
17JUL26 135.00 P 0.64 0.64 0.64 0.21 - 42 15 15 -
17JUL26 137.50 P 0.96 0.98 0.96 0.38 - 43 16 16 -
17JUL26 140.00 P 1.32 1.62 0.88 0.65 - 43 53 53 -
17JUL26 142.50 P 1.83 2.14 1.81 1.05 - 43 62 62 -
17JUL26 145.00 P 2.90 2.96 2.65 1.61 - 43 3 3 -
17JUL26 147.50 P 4.00 4.00 2.70 2.35 - 43 110 94 -
17JUL26 150.00 P 4.20 4.70 3.71 3.31 - 43 767 684 -
17JUL26 152.50 P 6.45 6.45 5.00 4.48 - 43 37 27 -
17JUL26 155.00 P 6.73 6.73 6.73 5.89 - 44 12 12 -
17JUL26 157.50 P 0.00 0.00 0.00 7.52 - 45 0 0 -
17JUL26 160.00 P 0.00 0.00 0.00 9.35 - 45 0 0 -
17JUL26 162.50 P 0.00 0.00 0.00 11.35 - 46 0 0 -
17JUL26 165.00 P 0.00 0.00 0.00 13.50 - 48 0 0 -
17JUL26 167.50 P 0.00 0.00 0.00 15.77 - 50 0 0 -
17JUL26 170.00 P 0.00 0.00 0.00 17.61 - 42 0 0 -
17JUL26 172.50 P 0.00 0.00 0.00 19.97 - 42 0 0 -
17JUL26 175.00 P 0.00 0.00 0.00 22.38 - 42 0 0 -
30JUL26 120.00 P 0.61 0.61 0.61 0.05 -0.01 41 10 1,172 +10
30JUL26 122.50 P 0.00 0.00 0.00 0.09 -0.02 41 0 654 0
30JUL26 125.00 P 0.79 0.83 0.62 0.14 -0.04 40 1,732 2,993 +1,494
30JUL26 127.50 P 0.76 0.77 0.71 0.24 -0.04 40 368 1,169 +368
30JUL26 130.00 P 1.15 1.15 0.96 0.37 -0.07 40 34 724 +19
30JUL26 132.50 P 0.00 0.00 0.00 0.57 -0.08 40 0 1,208 0
30JUL26 135.00 P 1.51 1.90 1.25 0.84 -0.10 40 297 1,363 +44
30JUL26 137.50 P 2.37 2.38 1.82 1.21 -0.10 40 1,397 2,591 -6
30JUL26 140.00 P 2.31 3.05 2.17 1.70 -0.11 40 877 15,749 +3
30JUL26 142.50 P 3.50 3.77 2.96 2.32 -0.11 41 444 2,104 +127
30JUL26 145.00 P 4.70 4.70 3.61 3.07 -0.11 41 355 3,662 +293
30JUL26 147.50 P 5.11 6.00 4.40 3.97 -0.10 41 5,628 10,232 +5,118
30JUL26 150.00 P 6.10 7.40 5.54 5.03 -0.06 41 11,430 37,503 +8,123
30JUL26 152.50 P 6.57 8.50 6.57 6.25 -0.06 41 691 32,911 -85
30JUL26 155.00 P 8.68 8.74 8.25 7.66 -0.01 41 43 40,596 -3
30JUL26 157.50 P 10.11 10.11 10.11 9.21 +0.13 42 2 7,689 -2
30JUL26 160.00 P 11.87 11.87 11.87 10.90 +0.10 42 1 5,067 0
30JUL26 162.50 P 14.14 14.14 14.14 12.72 +0.12 43 15 3,919 0
30JUL26 165.00 P 16.60 16.60 16.60 14.70 +0.19 43 1 2,022 0
30JUL26 167.50 P 0.00 0.00 0.00 16.78 +0.27 44 0 1,123 0
30JUL26 170.00 P 21.00 21.00 21.00 18.95 +0.31 45 2 3,154 0
30JUL26 172.50 P 0.00 0.00 0.00 21.20 +0.35 47 0 1,880 0
30JUL26 175.00 P 0.00 0.00 0.00 22.85 -0.11 40 0 1,182 0
30JUL26 177.50 P 27.82 27.82 27.82 25.17 +0.44 40 15 1,169 0
30JUL26 180.00 P 0.00 0.00 0.00 27.53 +0.47 40 0 2,761 0
30JUL26 182.50 P 0.00 0.00 0.00 29.94 +0.52 40 0 729 0
30JUL26 185.00 P 0.00 0.00 0.00 32.37 +0.53 40 0 447 0
30JUL26 187.50 P 0.00 0.00 0.00 34.83 +0.56 40 0 131 0
30JUL26 190.00 P 0.00 0.00 0.00 37.31 +0.58 40 0 179 0
30JUL26 192.50 P 0.00 0.00 0.00 39.80 +0.59 0 0 52 0
30JUL26 195.00 P 0.00 0.00 0.00 42.30 +0.60 0 0 75 0
30JUL26 197.50 P 0.00 0.00 0.00 44.80 +0.60 0 0 64 0
30JUL26 200.00 P 0.00 0.00 0.00 47.30 +0.60 0 0 132 0
30JUL26 205.00 P 0.00 0.00 0.00 52.30 +0.60 0 0 3 0
30JUL26 210.00 P 0.00 0.00 0.00 57.30 +0.60 0 0 37 0
30JUL26 215.00 P 0.00 0.00 0.00 62.30 +0.60 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 67.30 +0.60 0 0 0 0
30JUL26 225.00 P 73.75 73.75 73.75 72.30 +0.60 0 5 24 +5
30JUL26 230.00 P 0.00 0.00 0.00 77.30 +0.60 0 0 19 0
30JUL26 235.00 P 0.00 0.00 0.00 82.30 +0.60 0 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 87.30 +0.60 0 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 92.30 +0.60 0 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 97.30 +0.60 0 0 845 0
30JUL26 255.00 P 0.00 0.00 0.00 102.30 +0.60 0 0 105 0
30JUL26 260.00 P 0.00 0.00 0.00 107.30 +0.60 0 0 195 0
30JUL26 265.00 P 0.00 0.00 0.00 112.30 +0.60 0 0 830 0
30JUL26 270.00 P 0.00 0.00 0.00 117.30 +0.60 0 0 826 0
28AUG26 127.50 P 3.00 3.08 2.94 2.24 -0.13 49 55 1,073 +5
28AUG26 130.00 P 4.00 4.00 3.32 2.76 -0.13 49 66 411 +61
28AUG26 132.50 P 4.75 4.75 4.27 3.34 -0.14 49 22 210 +22
28AUG26 135.00 P 5.50 5.50 4.64 4.02 -0.14 49 45 907 +45
28AUG26 137.50 P 5.70 5.70 5.39 4.76 -0.15 49 31 797 +31
28AUG26 140.00 P 6.50 7.46 6.30 5.62 -0.15 49 269 7,302 +64
28AUG26 142.50 P 7.71 7.85 7.28 6.54 -0.13 49 89 1,404 -9
28AUG26 145.00 P 8.50 8.85 8.30 7.59 -0.14 49 141 1,257 +76
28AUG26 147.50 P 9.98 10.84 9.68 8.67 -0.11 49 78 828 +14
28AUG26 150.00 P 11.10 12.00 10.80 9.93 -0.11 49 292 3,168 +107
28AUG26 152.50 P 12.60 13.47 11.77 11.19 -0.11 50 499 2,267 +445
28AUG26 155.00 P 0.00 0.00 0.00 12.63 -0.07 50 0 2,823 0
28AUG26 157.50 P 0.00 0.00 0.00 14.09 -0.07 50 0 2,819 0
28AUG26 160.00 P 18.00 18.00 16.35 15.68 -0.01 50 2 3,438 +1
28AUG26 162.50 P 20.15 20.15 20.15 17.34 -0.01 50 1 2,029 0
28AUG26 165.00 P 0.00 0.00 0.00 19.04 +0.03 51 0 2,031 0
28AUG26 167.50 P 0.00 0.00 0.00 20.89 +0.07 51 0 614 0
28AUG26 170.00 P 25.00 25.00 25.00 22.73 +0.06 51 1 1,057 0
28AUG26 172.50 P 0.00 0.00 0.00 24.70 +0.14 52 0 845 0
28AUG26 175.00 P 0.00 0.00 0.00 26.71 +0.14 52 0 819 0
28AUG26 177.50 P 0.00 0.00 0.00 28.75 +0.16 53 0 1,015 0
28AUG26 180.00 P 0.00 0.00 0.00 30.90 +0.22 54 0 926 0
28AUG26 182.50 P 0.00 0.00 0.00 33.06 +0.23 54 0 123 0
28AUG26 185.00 P 36.90 36.90 36.90 35.28 +0.29 55 10 251 0
28AUG26 187.50 P 0.00 0.00 0.00 37.53 +0.29 56 0 195 0
28AUG26 190.00 P 0.00 0.00 0.00 39.76 +0.29 56 0 156 0
28AUG26 192.50 P 0.00 0.00 0.00 42.17 +0.50 58 0 66 0
28AUG26 195.00 P 0.00 0.00 0.00 44.32 +0.37 57 0 49 0
28AUG26 197.50 P 0.00 0.00 0.00 46.91 +0.66 60 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 47.91 -0.67 48 0 106 0
28AUG26 205.00 P 0.00 0.00 0.00 52.66 +0.46 48 0 130 0
28AUG26 210.00 P 0.00 0.00 0.00 57.50 +0.51 48 0 120 0
29SEP26 100.00 P 1.06 1.06 1.06 0.34 -0.02 47 2 1,508 -1
29SEP26 102.50 P 0.00 0.00 0.00 0.44 -0.04 47 0 246 0
29SEP26 105.00 P 0.00 0.00 0.00 0.59 -0.03 47 0 179 0
29SEP26 107.50 P 0.00 0.00 0.00 0.77 -0.04 47 0 184 0
29SEP26 110.00 P 0.00 0.00 0.00 0.97 -0.04 47 0 916 0
29SEP26 112.50 P 0.00 0.00 0.00 1.23 -0.05 47 0 280 0
29SEP26 115.00 P 0.00 0.00 0.00 1.52 -0.05 47 0 373 0
29SEP26 117.50 P 0.00 0.00 0.00 1.88 -0.05 47 0 260 0
29SEP26 120.00 P 3.18 3.18 3.18 2.27 -0.06 47 1 320 +1
29SEP26 122.50 P 0.00 0.00 0.00 2.73 -0.06 47 0 197 0
29SEP26 125.00 P 0.00 0.00 0.00 3.26 -0.07 48 1 364 -1
29SEP26 127.50 P 0.00 0.00 0.00 3.82 -0.07 48 0 231 0
29SEP26 130.00 P 0.00 0.00 0.00 4.52 -0.06 48 0 473 0
29SEP26 132.50 P 6.00 6.00 6.00 5.21 -0.06 48 2 488 0
29SEP26 135.00 P 6.73 6.73 6.70 6.04 -0.05 48 22 1,318 0
29SEP26 137.50 P 0.00 0.00 0.00 6.91 -0.06 48 0 2,690 0
29SEP26 140.00 P 9.42 9.42 8.35 7.84 -0.03 48 242 1,640 +15
29SEP26 142.50 P 9.99 10.50 9.37 8.90 -0.04 48 293 1,893 +38
29SEP26 145.00 P 11.33 11.70 10.49 9.97 -0.04 48 161 1,716 +23
29SEP26 147.50 P 13.12 13.20 11.66 11.18 0.00 48 83 2,351 -45
29SEP26 150.00 P 14.00 14.46 12.90 12.45 0.00 48 65 5,426 +10
29SEP26 152.50 P 14.56 14.83 14.27 13.72 0.00 48 177 1,406 +177
29SEP26 155.00 P 0.00 0.00 0.00 15.18 +0.04 49 0 2,631 0
29SEP26 157.50 P 0.00 0.00 0.00 16.66 +0.04 49 0 2,532 0
29SEP26 160.00 P 19.82 19.82 19.30 18.15 +0.05 49 6 6,958 0
29SEP26 162.50 P 0.00 0.00 0.00 19.82 +0.10 49 0 2,592 0
29SEP26 165.00 P 0.00 0.00 0.00 21.50 +0.89 49 0 580 0
29SEP26 167.50 P 0.00 0.00 0.00 23.19 +0.11 49 0 701 0
29SEP26 170.00 P 0.00 0.00 0.00 25.04 +0.16 50 0 896 0
29SEP26 172.50 P 0.00 0.00 0.00 26.90 +0.16 50 0 938 0
29SEP26 175.00 P 0.00 0.00 0.00 28.77 +0.96 50 1 1,012 0
29SEP26 177.50 P 0.00 0.00 0.00 30.78 +0.24 51 0 1,242 0
29SEP26 180.00 P 0.00 0.00 0.00 32.67 +0.10 50 0 6,139 0
29SEP26 182.50 P 0.00 0.00 0.00 34.83 +0.41 51 0 750 0
29SEP26 185.00 P 0.00 0.00 0.00 36.95 +0.51 52 0 1,258 0
29SEP26 187.50 P 0.00 0.00 0.00 39.11 +1.16 52 0 637 0
29SEP26 190.00 P 0.00 0.00 0.00 41.28 +1.14 53 0 787 0
29SEP26 192.50 P 0.00 0.00 0.00 43.48 +1.11 53 0 237 0
29SEP26 195.00 P 0.00 0.00 0.00 45.76 +0.95 54 0 468 0
29SEP26 197.50 P 0.00 0.00 0.00 48.05 +1.21 55 0 325 0
29SEP26 200.00 P 0.00 0.00 0.00 50.34 +0.78 55 0 1,238 0
29SEP26 205.00 P 0.00 0.00 0.00 55.06 +1.41 57 0 1,027 0
29SEP26 210.00 P 0.00 0.00 0.00 59.84 +1.67 59 0 285 0
29SEP26 215.00 P 0.00 0.00 0.00 64.73 +1.94 61 0 531 0
29SEP26 220.00 P 0.00 0.00 0.00 69.66 +2.04 63 0 246 0
29SEP26 225.00 P 0.00 0.00 0.00 74.67 +1.91 66 0 404 0
29SEP26 230.00 P 0.00 0.00 0.00 79.71 +1.65 69 0 821 0
29SEP26 235.00 P 0.00 0.00 0.00 84.80 +2.45 72 0 95 0
29SEP26 240.00 P 0.00 0.00 0.00 89.92 +2.74 75 0 36 0
29SEP26 245.00 P 0.00 0.00 0.00 94.87 +2.85 77 0 93 0
29SEP26 250.00 P 0.00 0.00 0.00 99.62 +2.73 78 0 135 0
29SEP26 255.00 P 0.00 0.00 0.00 104.72 +2.95 81 0 74 0
29SEP26 260.00 P 0.00 0.00 0.00 109.44 +2.74 81 0 122 0
29SEP26 265.00 P 0.00 0.00 0.00 114.53 +2.83 84 0 27 0
29SEP26 270.00 P 0.00 0.00 0.00 119.49 +2.79 85 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 124.50 +2.80 88 0 9 0
29SEP26 280.00 P 0.00 0.00 0.00 129.76 +3.06 91 0 16 0
29SEP26 285.00 P 0.00 0.00 0.00 134.46 +2.76 91 0 61 0
29SEP26 290.00 P 0.00 0.00 0.00 139.39 +2.32 92 0 6 0
29SEP26 295.00 P 0.00 0.00 0.00 144.34 +2.64 94 0 36 0
29SEP26 300.00 P 0.00 0.00 0.00 149.64 +2.94 98 0 7 0
29SEP26 310.00 P 0.00 0.00 0.00 159.67 +2.97 101 0 15 0
29SEP26 320.00 P 0.00 0.00 0.00 169.06 +2.36 100 0 0 0
29SEP26 330.00 P 0.00 0.00 0.00 179.61 +2.58 107 0 0 0
29SEP26 340.00 P 0.00 0.00 0.00 189.63 +2.93 111 0 0 0
29SEP26 350.00 P 0.00 0.00 0.00 199.65 +2.95 114 0 0 0
29SEP26 360.00 P 0.00 0.00 0.00 209.60 +2.90 116 0 0 0
29SEP26 370.00 P 0.00 0.00 0.00 219.54 +2.84 118 0 0 0
29SEP26 380.00 P 0.00 0.00 0.00 229.60 +2.90 122 0 0 0
29SEP26 390.00 P 0.00 0.00 0.00 239.37 +2.67 123 0 120 0
29SEP26 400.00 P 0.00 0.00 0.00 249.60 +2.90 127 0 0 0
29SEP26 410.00 P 0.00 0.00 0.00 258.16 +1.46 115 0 0 0
29SEP26 420.00 P 0.00 0.00 0.00 269.56 +2.86 132 0 0 0
29SEP26 430.00 P 0.00 0.00 0.00 279.51 +2.81 134 0 0 0
29SEP26 440.00 P 0.00 0.00 0.00 289.23 +2.53 133 0 0 0
29SEP26 450.00 P 0.00 0.00 0.00 299.21 +2.51 135 0 101 0
29OCT26 130.00 P 7.03 7.67 6.70 6.01 -0.12 47 54 64 +54
29OCT26 132.50 P 7.93 7.93 7.56 6.88 -0.11 47 32 48 +32
29OCT26 135.00 P 0.00 0.00 0.00 7.76 -0.12 48 0 34 0
29OCT26 137.50 P 0.00 0.00 0.00 8.66 -0.11 48 0 82 0
29OCT26 140.00 P 11.40 11.40 10.50 9.73 -0.11 48 34 293 +34
29OCT26 142.50 P 12.40 12.75 12.40 10.81 -0.11 48 49 156 +48
29OCT26 145.00 P 13.60 13.60 12.65 11.91 -0.10 48 241 320 +190
29OCT26 147.50 P 15.06 15.30 13.84 13.19 -0.09 48 64 284 +64
29OCT26 150.00 P 16.54 16.54 15.02 14.48 -0.08 48 97 290 +95
29OCT26 152.50 P 16.90 16.90 16.90 15.76 -0.09 48 15 131 +15
29OCT26 155.00 P 0.00 0.00 0.00 17.24 -0.04 48 0 90 0
29OCT26 157.50 P 0.00 0.00 0.00 18.72 -0.04 48 0 78 0
29OCT26 160.00 P 0.00 0.00 0.00 20.21 -0.05 48 0 197 0
29OCT26 162.50 P 0.00 0.00 0.00 21.82 +0.71 49 0 82 0
29OCT26 165.00 P 0.00 0.00 0.00 23.51 +0.77 49 0 169 0
29OCT26 167.50 P 0.00 0.00 0.00 25.19 +0.01 49 0 0 0
29OCT26 170.00 P 29.70 29.70 29.70 26.91 +0.03 49 1 1 +1
29OCT26 172.50 P 0.00 0.00 0.00 28.77 +0.08 49 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 30.64 +0.97 50 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 32.52 +0.09 50 0 0 0
29OCT26 180.00 P 0.00 0.00 0.00 34.46 +0.15 50 0 0 0
30DEC26 100.00 P 3.10 3.12 2.91 1.88 -0.10 48 6 1,455 +1
30DEC26 102.50 P 0.00 0.00 0.00 2.20 -0.12 48 0 95 0
30DEC26 105.00 P 0.00 0.00 0.00 2.61 -0.13 48 0 61 0
30DEC26 107.50 P 0.00 0.00 0.00 3.03 -0.13 48 0 98 0
30DEC26 110.00 P 0.00 0.00 0.00 3.49 -0.16 48 0 2,060 0
30DEC26 112.50 P 0.00 0.00 0.00 4.05 -0.16 48 0 6 0
30DEC26 115.00 P 0.00 0.00 0.00 4.61 -0.16 48 0 103 0
30DEC26 117.50 P 0.00 0.00 0.00 5.22 -0.17 48 0 36 0
30DEC26 120.00 P 6.78 6.95 6.78 5.94 -0.17 48 17 470 +17
30DEC26 122.50 P 0.00 0.00 0.00 6.66 -0.18 48 0 296 0
30DEC26 125.00 P 0.00 0.00 0.00 7.39 -0.19 48 0 322 0
30DEC26 127.50 P 0.00 0.00 0.00 8.29 -0.19 48 0 210 0
30DEC26 130.00 P 9.60 10.60 9.60 9.20 -0.19 48 5 4,647 +4
30DEC26 132.50 P 11.60 11.60 11.60 10.10 -0.20 48 1 376 0
30DEC26 135.00 P 10.67 10.67 10.67 11.12 -0.19 48 1 548 0
30DEC26 137.50 P 0.00 0.00 0.00 12.22 -0.20 48 0 355 0
30DEC26 140.00 P 15.00 15.00 13.70 13.33 -0.19 49 27 3,376 -7
30DEC26 142.50 P 0.00 0.00 0.00 14.43 -0.20 49 0 947 0
30DEC26 145.00 P 16.59 16.70 16.42 15.72 -0.17 49 180 1,526 +180
30DEC26 147.50 P 0.00 0.00 0.00 17.02 -0.18 49 0 689 0
30DEC26 150.00 P 20.00 20.40 19.20 18.33 -0.18 49 71 2,452 +70
30DEC26 152.50 P 0.00 0.00 0.00 19.65 -0.18 49 0 905 0
30DEC26 155.00 P 22.50 22.50 22.50 21.14 -0.14 49 4 1,984 0
30DEC26 157.50 P 0.00 0.00 0.00 22.65 -0.14 49 0 1,328 0
30DEC26 160.00 P 0.00 0.00 0.00 24.16 +0.78 49 0 1,337 0
30DEC26 162.50 P 0.00 0.00 0.00 25.68 -0.10 49 0 816 0
30DEC26 165.00 P 0.00 0.00 0.00 27.34 -0.07 49 0 867 0
30DEC26 167.50 P 0.00 0.00 0.00 29.04 +0.06 49 0 591 0
30DEC26 170.00 P 0.00 0.00 0.00 30.75 +0.90 50 0 996 0
30DEC26 172.50 P 0.00 0.00 0.00 32.47 -0.09 50 0 419 0
30DEC26 175.00 P 0.00 0.00 0.00 34.22 +0.78 50 0 1,546 0
30DEC26 177.50 P 0.00 0.00 0.00 36.10 -0.01 50 0 268 0
30DEC26 180.00 P 0.00 0.00 0.00 37.98 -0.03 50 0 1,734 0
30DEC26 182.50 P 0.00 0.00 0.00 39.86 -0.05 50 0 2,026 0
30DEC26 185.00 P 0.00 0.00 0.00 41.78 +0.87 50 0 470 0
30DEC26 187.50 P 0.00 0.00 0.00 43.74 +0.03 51 0 327 0
30DEC26 190.00 P 0.00 0.00 0.00 45.60 -0.13 51 0 212 0
30DEC26 192.50 P 0.00 0.00 0.00 47.85 +0.21 51 0 343 0
30DEC26 195.00 P 0.00 0.00 0.00 49.91 +0.38 51 0 424 0
30DEC26 197.50 P 0.00 0.00 0.00 51.97 +0.42 52 0 331 0
30DEC26 200.00 P 0.00 0.00 0.00 54.07 +0.42 52 0 1,557 0
30DEC26 205.00 P 0.00 0.00 0.00 58.45 +0.63 53 0 2,261 0
30DEC26 210.00 P 0.00 0.00 0.00 62.85 +0.67 53 0 230 0
30DEC26 215.00 P 0.00 0.00 0.00 67.34 +0.66 54 0 294 0
30DEC26 220.00 P 0.00 0.00 0.00 71.95 +0.74 55 0 279 0
30DEC26 225.00 P 0.00 0.00 0.00 76.59 +0.44 56 0 124 0
30DEC26 230.00 P 0.00 0.00 0.00 81.31 +0.54 57 0 242 0
30DEC26 235.00 P 0.00 0.00 0.00 86.11 +0.74 58 0 304 0
30DEC26 240.00 P 0.00 0.00 0.00 90.94 +0.87 59 0 1,439 0
30DEC26 245.00 P 0.00 0.00 0.00 95.82 +1.03 60 0 1,274 0
30DEC26 250.00 P 0.00 0.00 0.00 100.77 +1.24 62 0 144 0
30DEC26 255.00 P 0.00 0.00 0.00 105.74 +1.52 64 0 69 0
30DEC26 260.00 P 0.00 0.00 0.00 110.74 +1.76 65 0 77 0
30DEC26 265.00 P 0.00 0.00 0.00 115.80 +2.04 67 0 35 0
30DEC26 270.00 P 0.00 0.00 0.00 120.69 +2.15 68 0 29 0
30DEC26 275.00 P 0.00 0.00 0.00 125.11 +1.79 67 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 130.32 +2.18 70 0 2 0
30DEC26 285.00 P 0.00 0.00 0.00 135.02 +2.08 70 0 2 0
30DEC26 290.00 P 0.00 0.00 0.00 139.86 +2.25 70 0 15 0
30DEC26 295.00 P 0.00 0.00 0.00 144.34 +1.71 69 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 149.64 +2.32 72 0 6 0
30DEC26 310.00 P 0.00 0.00 0.00 159.67 +2.53 75 0 0 0
30DEC26 320.00 P 0.00 0.00 0.00 169.06 +2.26 74 0 0 0
30DEC26 330.00 P 0.00 0.00 0.00 179.61 +2.58 79 0 0 0
30DEC26 340.00 P 0.00 0.00 0.00 189.63 +2.84 82 0 4 0
30DEC26 350.00 P 0.00 0.00 0.00 199.65 +2.95 84 0 47 0
30MAR27 120.00 P 10.00 10.00 9.95 9.29 -0.15 49 23 3,464 +21
30MAR27 122.50 P 0.00 0.00 0.00 10.22 -0.16 49 0 72 0
30MAR27 125.00 P 11.81 12.60 11.81 11.15 -0.16 49 3 51 +2
30MAR27 127.50 P 0.00 0.00 0.00 12.09 -0.16 49 0 348 0
30MAR27 130.00 P 0.00 0.00 0.00 13.10 -0.15 49 0 539 0
30MAR27 132.50 P 0.00 0.00 0.00 14.23 0.00 49 0 289 0
30MAR27 135.00 P 0.00 0.00 0.00 15.36 -0.15 49 0 317 0
30MAR27 137.50 P 0.00 0.00 0.00 16.49 +0.23 50 0 276 0
30MAR27 140.00 P 18.41 18.57 18.13 17.63 +0.02 50 270 931 +270
30MAR27 142.50 P 0.00 0.00 0.00 18.93 -0.10 50 0 455 0
30MAR27 145.00 P 0.00 0.00 0.00 20.27 +0.02 50 0 547 0
30MAR27 147.50 P 0.00 0.00 0.00 21.60 -0.15 50 0 1,534 0
30MAR27 150.00 P 24.00 24.00 23.90 22.94 +0.34 50 6 1,973 +4
30MAR27 152.50 P 0.00 0.00 0.00 24.29 -0.02 50 0 444 0
30MAR27 155.00 P 27.85 27.85 27.85 25.82 +0.08 50 5 883 -5
30MAR27 157.50 P 0.00 0.00 0.00 27.35 +0.07 50 0 1,498 0
30MAR27 160.00 P 0.00 0.00 0.00 28.89 -0.08 50 0 1,658 0
30MAR27 162.50 P 0.00 0.00 0.00 30.44 +0.96 50 0 367 0
30MAR27 165.00 P 0.00 0.00 0.00 31.99 +0.38 50 0 265 0
30MAR27 167.50 P 0.00 0.00 0.00 33.66 +0.47 50 0 150 0
30MAR27 170.00 P 0.00 0.00 0.00 35.38 +0.54 50 0 327 0
30MAR27 172.50 P 0.00 0.00 0.00 37.12 +0.57 51 0 334 0
30MAR27 175.00 P 0.00 0.00 0.00 38.85 +0.54 51 0 267 0
30MAR27 177.50 P 0.00 0.00 0.00 40.60 +0.57 51 0 346 0
30MAR27 180.00 P 0.00 0.00 0.00 42.35 +0.53 51 0 350 0
30MAR27 182.50 P 0.00 0.00 0.00 44.23 +0.59 51 0 1,450 0
30MAR27 185.00 P 0.00 0.00 0.00 46.14 +0.66 51 0 1,380 0
30MAR27 187.50 P 0.00 0.00 0.00 48.06 +0.63 51 0 531 0
30MAR27 190.00 P 0.00 0.00 0.00 49.97 +0.74 51 0 319 0
30MAR27 192.50 P 0.00 0.00 0.00 51.90 +0.66 51 0 368 0
30MAR27 195.00 P 0.00 0.00 0.00 53.83 +0.75 52 0 150 0
30MAR27 197.50 P 0.00 0.00 0.00 55.84 +0.79 52 0 31 0
30MAR27 200.00 P 0.00 0.00 0.00 57.90 +0.89 52 0 102 0
30MAR27 205.00 P 0.00 0.00 0.00 62.05 +1.01 52 0 116 0
30MAR27 210.00 P 0.00 0.00 0.00 66.22 +1.09 53 0 38 0
30MAR27 215.00 P 0.00 0.00 0.00 70.49 +1.18 53 0 44 0
30MAR27 220.00 P 0.00 0.00 0.00 74.91 +1.37 54 0 59 0
30MAR27 225.00 P 0.00 0.00 0.00 79.34 +1.53 54 0 1 0
30MAR27 230.00 P 0.00 0.00 0.00 83.80 +1.57 55 0 861 0
30MAR27 235.00 P 0.00 0.00 0.00 88.38 +1.45 55 0 22 0
30MAR27 240.00 P 0.00 0.00 0.00 93.03 +1.61 56 0 51 0
30MAR27 245.00 P 0.00 0.00 0.00 97.70 +1.08 57 0 60 0
30MAR27 250.00 P 0.00 0.00 0.00 102.40 +1.46 58 0 97 0
30MAR27 255.00 P 0.00 0.00 0.00 107.18 +1.15 58 0 20 0
30MAR27 260.00 P 0.00 0.00 0.00 112.02 +1.38 59 0 60 0
30MAR27 265.00 P 0.00 0.00 0.00 116.88 +1.14 60 0 2 0
30MAR27 270.00 P 0.00 0.00 0.00 121.76 +1.19 61 0 5 0
30MAR27 275.00 P 0.00 0.00 0.00 126.67 +1.73 62 0 43 0
29JUN27 130.00 P 0.00 0.00 0.00 17.66 +0.60 51 0 50 0
29JUN27 132.50 P 0.00 0.00 0.00 18.81 +0.29 51 0 174 0
29JUN27 135.00 P 0.00 0.00 0.00 19.96 +0.21 51 0 26 0
29JUN27 137.50 P 0.00 0.00 0.00 21.29 +0.49 51 0 156 0
29JUN27 140.00 P 23.00 23.50 23.00 22.31 +0.26 50 10 508 +10
29JUN27 142.50 P 0.00 0.00 0.00 23.75 +0.45 50 0 16 0
29JUN27 145.00 P 0.00 0.00 0.00 25.00 +0.38 50 0 41 0
29JUN27 147.50 P 0.00 0.00 0.00 26.29 -0.29 50 0 66 0
29JUN27 150.00 P 28.00 28.30 28.00 27.62 +0.11 50 3 102 +3
29JUN27 152.50 P 0.00 0.00 0.00 29.31 +0.42 51 0 78 0
29JUN27 155.00 P 0.00 0.00 0.00 30.83 +0.53 51 0 114 0
29JUN27 157.50 P 0.00 0.00 0.00 32.42 +0.62 51 0 118 0
29JUN27 160.00 P 0.00 0.00 0.00 34.26 +0.99 51 0 151 0
29JUN27 162.50 P 0.00 0.00 0.00 35.47 +1.42 51 0 128 0
29JUN27 165.00 P 0.00 0.00 0.00 37.09 +1.48 51 0 30 0
29JUN27 167.50 P 0.00 0.00 0.00 38.82 +0.57 51 0 93 0
29JUN27 170.00 P 0.00 0.00 0.00 40.63 +0.73 51 0 79 0
29JUN27 172.50 P 0.00 0.00 0.00 41.95 +0.57 51 0 77 0
29JUN27 175.00 P 0.00 0.00 0.00 43.61 +0.48 51 0 166 0
29JUN27 177.50 P 0.00 0.00 0.00 45.46 +0.62 51 0 93 0
29JUN27 180.00 P 0.00 0.00 0.00 47.74 +1.10 52 0 151 0
29JUN27 182.50 P 0.00 0.00 0.00 48.93 -0.35 51 0 30 0
29JUN27 185.00 P 0.00 0.00 0.00 50.90 +0.45 51 0 150 0
29JUN27 187.50 P 0.00 0.00 0.00 53.30 +1.35 52 0 30 0
29JUN27 190.00 P 0.00 0.00 0.00 54.44 +0.29 51 0 41 0
29JUN27 192.50 P 0.00 0.00 0.00 56.73 +0.69 52 0 1 0
29JUN27 195.00 P 0.00 0.00 0.00 58.64 +0.69 52 0 55 0
29JUN27 197.50 P 0.00 0.00 0.00 60.12 +0.24 51 0 0 0
29JUN27 200.00 P 0.00 0.00 0.00 62.09 +0.26 52 0 3 0
29JUN27 205.00 P 0.00 0.00 0.00 66.47 +0.86 53 0 31 0
29JUN27 210.00 P 0.00 0.00 0.00 70.41 +0.93 53 0 510 0
TOTAL PUT 31,733 371,739 +20,003
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$ 13.37
30JUL26 8.50 C 0.00 0.00 0.00 4.90 -0.16 83 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 4.65 -0.16 78 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 4.40 -0.16 73 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 4.15 -0.14 68 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 3.90 -0.17 63 0 56 0
30JUL26 9.75 C 0.00 0.00 0.00 3.66 -0.14 65 0 35 0
30JUL26 10.00 C 0.00 0.00 0.00 3.41 -0.15 60 0 0 0
30JUL26 10.50 C 0.00 0.00 0.00 2.90 -0.16 45 0 0 0
30JUL26 11.00 C 0.00 0.00 0.00 2.41 -0.18 42 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 1.93 -0.19 39 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 1.47 -0.17 37 0 150 0
30JUL26 12.50 C 0.00 0.00 0.00 1.04 -0.19 34 0 120 0
30JUL26 13.00 C 0.00 0.00 0.00 0.69 -0.16 34 0 420 0
30JUL26 13.50 C 0.63 0.63 0.49 0.42 -0.14 34 375 1,660 0
30JUL26 14.00 C 0.36 0.37 0.28 0.25 -0.09 35 743 2,726 +601
30JUL26 14.50 C 0.19 0.19 0.14 0.14 -0.06 36 3 547 +3
30JUL26 15.00 C 0.00 0.00 0.00 0.07 -0.04 36 0 540 0
30JUL26 15.50 C 0.07 0.07 0.07 0.04 -0.02 37 210 811 +210
30JUL26 16.00 C 0.00 0.00 0.00 0.03 0.00 41 0 2,893 0
30JUL26 16.50 C 0.00 0.00 0.00 0.02 0.00 43 0 808 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 43 0 581 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 692 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 52 0 635 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 56 0 2,096 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 60 0 936 0
30JUL26 19.50 C 0.00 0.00 0.00 0.01 0.00 63 0 553 0
30JUL26 20.00 C 0.00 0.00 0.00 0.01 0.00 67 0 1,187 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 74 0 59 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 81 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 98 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 4.93 -0.15 64 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 4.68 -0.15 60 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 4.43 -0.14 56 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 4.18 -0.13 52 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 3.93 -0.18 48 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 3.69 -0.14 48 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 3.45 -0.15 47 0 0 0
28AUG26 10.50 C 0.00 0.00 0.00 2.96 -0.17 42 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 2.49 -0.16 40 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 2.02 -0.21 36 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 1.60 -0.17 35 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 1.20 -0.22 33 0 343 0
28AUG26 13.00 C 0.99 0.99 0.99 0.88 -0.16 33 30 220 0
28AUG26 13.50 C 0.00 0.00 0.00 0.63 -0.13 33 0 203 0
28AUG26 14.00 C 0.56 0.56 0.56 0.43 -0.09 33 30 480 0
28AUG26 14.50 C 0.00 0.00 0.00 0.29 -0.05 34 0 141 0
28AUG26 15.00 C 0.00 0.00 0.00 0.19 -0.02 34 0 675 0
28AUG26 15.50 C 0.00 0.00 0.00 0.12 -0.01 34 0 685 0
28AUG26 16.00 C 0.00 0.00 0.00 0.08 +0.01 35 0 370 0
28AUG26 16.50 C 0.06 0.06 0.06 0.05 +0.01 35 143 1,369 +143
28AUG26 17.00 C 0.00 0.00 0.00 0.03 +0.01 35 0 202 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 33 0 67 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 35 0 10 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 41 0 112 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 44 0 2 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 46 0 35 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 51 0 17 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 4.93 -0.15 57 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 4.68 -0.16 54 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 4.44 -0.14 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 4.18 -0.16 47 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 3.94 -0.17 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 3.70 -0.14 46 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 3.45 -0.16 42 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 2.97 -0.16 39 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 2.51 -0.16 38 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 2.05 -0.18 35 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 1.65 -0.17 34 0 217 0
29SEP26 12.50 C 1.29 1.29 1.29 1.27 -0.23 33 30 933 0
29SEP26 13.00 C 1.10 1.10 1.10 0.97 -0.16 33 30 822 0
29SEP26 13.50 C 0.88 0.88 0.88 0.73 -0.14 33 60 1,513 -30
29SEP26 14.00 C 0.00 0.00 0.00 0.54 -0.12 33 0 1,660 0
29SEP26 14.50 C 0.49 0.49 0.49 0.40 -0.09 34 30 886 -30
29SEP26 15.00 C 0.00 0.00 0.00 0.29 -0.08 34 0 774 0
29SEP26 15.50 C 0.00 0.00 0.00 0.22 -0.04 35 0 1,397 0
29SEP26 16.00 C 0.00 0.00 0.00 0.15 -0.04 35 0 877 0
29SEP26 16.50 C 0.11 0.11 0.11 0.11 -0.02 35 60 1,182 +60
29SEP26 17.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 429 0
29SEP26 17.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 915 0
29SEP26 18.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 478 0
29SEP26 18.50 C 0.00 0.00 0.00 0.02 -0.01 35 0 360 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 573 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 35 0 586 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 37 0 296 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 41 0 530 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 45 0 1,290 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 48 0 39 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 51 0 54 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 54 0 40 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 56 0 42 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 59 0 10 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 0.01 0.00 64 0 3 0
29SEP26 30.00 C 0.00 0.00 0.00 0.01 0.00 67 0 20 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 73 0 50 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 4.93 -0.15 52 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 4.69 -0.15 51 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 4.44 -0.14 48 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 4.20 -0.14 47 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 3.94 -0.17 42 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 3.70 -0.16 42 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 3.46 -0.16 40 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 2.99 -0.16 38 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 2.54 -0.16 37 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 2.10 -0.18 35 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 1.73 -0.15 35 0 30 0
29OCT26 12.50 C 1.47 1.47 1.47 1.37 -0.17 33 30 62 +30
29OCT26 13.00 C 1.26 1.26 1.26 1.09 -0.15 33 30 120 0
29OCT26 13.50 C 1.00 1.00 0.93 0.86 -0.13 34 60 340 0
29OCT26 14.00 C 0.79 0.79 0.79 0.67 -0.11 34 30 120 +30
29OCT26 14.50 C 0.62 0.62 0.62 0.52 -0.10 34 195 920 +195
29OCT26 15.00 C 0.48 0.48 0.48 0.41 -0.07 34 235 325 +235
29OCT26 15.50 C 0.00 0.00 0.00 0.32 -0.05 35 0 60 0
29OCT26 16.00 C 0.00 0.00 0.00 0.24 -0.04 35 0 210 0
29OCT26 16.50 C 0.00 0.00 0.00 0.18 -0.03 35 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 0.14 -0.02 35 0 9 0
29OCT26 17.50 C 0.00 0.00 0.00 0.10 -0.02 35 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 0.08 -0.01 36 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.04 -0.01 35 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.03 -0.01 36 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 4.93 -0.17 45 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 4.69 -0.15 44 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 4.45 -0.15 43 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 4.21 -0.15 42 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 3.97 -0.18 40 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 3.74 -0.15 40 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 3.48 -0.20 36 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 3.07 -0.17 38 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 2.66 -0.15 37 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 2.25 -0.19 35 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 1.92 -0.17 35 0 26 0
30DEC26 12.50 C 0.00 0.00 0.00 1.63 -0.13 35 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 1.38 -0.13 35 0 477 0
30DEC26 13.50 C 1.17 1.17 1.17 1.17 -0.07 35 30 510 +30
30DEC26 14.00 C 0.00 0.00 0.00 0.96 -0.07 35 0 303 0
30DEC26 14.50 C 0.00 0.00 0.00 0.81 -0.05 35 0 591 0
30DEC26 15.00 C 0.69 0.70 0.69 0.65 -0.05 35 60 904 +30
30DEC26 15.50 C 0.00 0.00 0.00 0.53 -0.06 35 0 657 0
30DEC26 16.00 C 0.00 0.00 0.00 0.43 -0.04 35 0 530 0
30DEC26 16.50 C 0.36 0.36 0.36 0.34 -0.04 34 210 1,371 +210
30DEC26 17.00 C 0.30 0.30 0.30 0.27 -0.03 34 2 240 0
30DEC26 17.50 C 0.26 0.26 0.26 0.21 -0.03 34 20 299 +20
30DEC26 18.00 C 0.00 0.00 0.00 0.17 -0.02 34 0 273 0
30DEC26 18.50 C 0.20 0.23 0.20 0.13 -0.02 34 238 656 +238
30DEC26 19.00 C 0.00 0.00 0.00 0.10 -0.01 34 0 351 0
30DEC26 19.50 C 0.00 0.00 0.00 0.08 -0.01 34 0 243 0
30DEC26 20.00 C 0.00 0.00 0.00 0.06 -0.01 34 0 104 0
30DEC26 21.00 C 0.00 0.00 0.00 0.04 0.00 34 0 391 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 -0.01 33 0 52 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 44 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 35 0 20 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 37 0 4 0
30DEC26 26.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 40 0 1 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 250 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 4.96 -0.18 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 4.73 -0.18 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 4.50 -0.18 40 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 4.28 -0.18 39 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 4.06 -0.18 39 0 10 0
30MAR27 9.75 C 0.00 0.00 0.00 3.85 -0.18 38 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 3.64 -0.18 38 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 3.25 -0.18 37 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 2.89 -0.16 36 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 2.55 -0.16 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 2.20 -0.19 34 0 30 0
30MAR27 12.50 C 0.00 0.00 0.00 1.94 -0.18 35 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 1.70 -0.16 35 0 676 0
30MAR27 13.50 C 1.66 1.66 1.49 1.49 -0.12 35 180 1,510 +180
30MAR27 14.00 C 0.00 0.00 0.00 1.32 -0.09 36 0 270 0
30MAR27 14.50 C 0.00 0.00 0.00 1.15 -0.08 36 0 259 0
30MAR27 15.00 C 0.00 0.00 0.00 1.00 -0.04 36 0 1,174 0
30MAR27 15.50 C 0.97 0.97 0.97 0.84 -0.06 35 60 814 +30
30MAR27 16.00 C 0.00 0.00 0.00 0.73 -0.06 35 0 190 0
30MAR27 16.50 C 0.00 0.00 0.00 0.62 -0.05 35 0 235 0
30MAR27 17.00 C 0.55 0.55 0.55 0.53 -0.05 35 210 542 +193
30MAR27 17.50 C 0.00 0.00 0.00 0.45 -0.04 35 0 641 0
30MAR27 18.00 C 0.00 0.00 0.00 0.38 -0.04 35 0 433 0
30MAR27 18.50 C 0.00 0.00 0.00 0.32 -0.03 35 0 96 0
30MAR27 19.00 C 0.00 0.00 0.00 0.27 -0.03 35 0 140 0
30MAR27 19.50 C 0.00 0.00 0.00 0.23 -0.02 35 0 160 0
30MAR27 20.00 C 0.00 0.00 0.00 0.19 -0.02 35 0 244 0
30MAR27 21.00 C 0.00 0.00 0.00 0.13 -0.02 34 0 30 0
30MAR27 22.00 C 0.00 0.00 0.00 0.09 -0.02 34 0 6 0
30MAR27 23.00 C 0.00 0.00 0.00 0.07 0.00 35 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.05 0.00 35 0 30 0
30MAR27 25.00 C 0.00 0.00 0.00 0.03 -0.01 34 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.02 -0.01 34 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 5.01 -0.17 38 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 4.80 -0.17 38 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 4.58 -0.17 37 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 4.37 -0.17 37 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 4.16 -0.18 36 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 3.97 -0.17 36 0 100 0
29JUN27 10.00 C 0.00 0.00 0.00 3.77 -0.17 35 0 7 0
29JUN27 10.50 C 0.00 0.00 0.00 3.40 -0.17 35 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 3.05 -0.18 34 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 2.75 -0.15 34 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 2.48 -0.12 35 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 2.31 -0.02 37 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 2.08 -0.02 37 0 210 0
29JUN27 13.50 C 1.78 1.78 1.78 1.88 -0.01 37 30 120 +30
29JUN27 14.00 C 0.00 0.00 0.00 1.68 -0.02 37 0 31 0
29JUN27 14.50 C 0.00 0.00 0.00 1.45 -0.08 36 0 210 0
29JUN27 15.00 C 0.00 0.00 0.00 1.28 -0.09 36 0 1,286 0
29JUN27 15.50 C 0.00 0.00 0.00 1.14 -0.09 36 0 1,245 0
29JUN27 16.00 C 1.03 1.03 1.03 1.00 -0.11 35 30 840 +30
29JUN27 16.50 C 0.95 0.95 0.95 0.88 -0.11 35 233 429 +33
29JUN27 17.00 C 0.00 0.00 0.00 0.77 -0.13 35 0 111 0
29JUN27 17.50 C 0.00 0.00 0.00 0.71 -0.10 36 0 379 0
29JUN27 18.00 C 0.00 0.00 0.00 0.62 -0.11 36 0 152 0
29JUN27 18.50 C 0.00 0.00 0.00 0.53 -0.13 35 0 210 0
29JUN27 19.00 C 0.00 0.00 0.00 0.47 -0.13 35 0 79 0
29JUN27 19.50 C 0.00 0.00 0.00 0.40 -0.14 35 0 1 0
29JUN27 20.00 C 0.00 0.00 0.00 0.34 -0.15 35 0 35 0
29JUN27 21.00 C 0.00 0.00 0.00 0.25 -0.15 34 0 2 0
29JUN27 22.00 C 0.00 0.00 0.00 0.18 -0.15 34 0 30 0
29JUN27 23.00 C 0.00 0.00 0.00 0.13 -0.14 33 0 195 0
29JUN27 24.00 C 0.00 0.00 0.00 0.09 -0.13 33 0 295 0
29JUN27 25.00 C 0.00 0.00 0.00 0.06 -0.12 32 0 465 0
TOTAL CALL 3,627 62,917 +2,471
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.01 0.00 71 0 4 0
30JUL26 9.25 P 0.00 0.00 0.00 0.01 0.00 66 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 0.01 0.00 58 0 30 0
30JUL26 10.00 P 0.00 0.00 0.00 0.01 0.00 54 0 70 0
30JUL26 10.50 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 0.02 -0.01 43 0 45 0
30JUL26 11.50 P 0.00 0.00 0.00 0.04 -0.01 40 0 417 0
30JUL26 12.00 P 0.00 0.00 0.00 0.09 0.00 39 0 1,242 0
30JUL26 12.50 P 0.14 0.17 0.14 0.17 -0.01 37 43 1,597 0
30JUL26 13.00 P 0.30 0.30 0.30 0.31 +0.01 35 15 5,864 0
30JUL26 13.50 P 0.42 0.49 0.42 0.55 +0.05 35 2,020 3,875 +432
30JUL26 14.00 P 0.86 0.86 0.86 0.87 +0.08 36 30 891 +30
30JUL26 14.50 P 0.00 0.00 0.00 1.25 +0.10 36 0 265 0
30JUL26 15.00 P 0.00 0.00 0.00 1.69 +0.13 37 0 774 0
30JUL26 15.50 P 0.00 0.00 0.00 2.15 +0.14 37 0 810 0
30JUL26 16.00 P 0.00 0.00 0.00 2.64 +0.15 39 0 973 0
30JUL26 16.50 P 0.00 0.00 0.00 3.13 +0.15 0 0 905 0
30JUL26 17.00 P 0.00 0.00 0.00 3.63 +0.15 0 0 142 0
30JUL26 17.50 P 0.00 0.00 0.00 4.13 +0.13 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 4.63 +0.13 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 5.13 +0.13 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 5.63 +0.13 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 6.13 +0.13 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 6.63 +0.13 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 7.63 +0.15 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 8.63 +0.13 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 9.63 +0.15 0 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 10.63 +0.13 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 11.63 +0.14 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 12.63 +0.14 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 13.63 +0.15 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 0.01 -0.01 39 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
28AUG26 10.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 0.05 -0.02 38 0 2 0
28AUG26 11.00 P 0.00 0.00 0.00 0.09 -0.01 37 0 254 0
28AUG26 11.50 P 0.00 0.00 0.00 0.17 0.00 37 0 1,188 0
28AUG26 12.00 P 0.25 0.25 0.25 0.27 0.00 35 10 559 +10
28AUG26 12.50 P 0.37 0.40 0.37 0.41 0.00 33 58 667 +58
28AUG26 13.00 P 0.51 0.56 0.51 0.63 +0.04 33 123 1,510 0
28AUG26 13.50 P 0.00 0.00 0.00 0.89 +0.06 32 0 628 0
28AUG26 14.00 P 0.00 0.00 0.00 1.22 +0.09 32 0 3,114 0
28AUG26 14.50 P 1.39 1.40 1.39 1.62 +0.13 33 60 296 -60
28AUG26 15.00 P 0.00 0.00 0.00 2.05 +0.14 34 0 799 0
28AUG26 15.50 P 0.00 0.00 0.00 2.49 +0.19 33 0 717 0
28AUG26 16.00 P 0.00 0.00 0.00 2.89 +0.13 0 0 575 0
28AUG26 16.50 P 0.00 0.00 0.00 3.37 +0.16 0 0 330 0
28AUG26 17.00 P 0.00 0.00 0.00 3.85 +0.16 0 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 4.34 +0.18 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 4.84 +0.19 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 5.33 +0.18 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 5.81 +0.16 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 6.31 +0.17 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 6.81 +0.18 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 7.80 +0.18 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 8.79 +0.15 0 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 9.79 +0.18 0 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 10.78 +0.15 0 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 11.78 +0.15 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.01 0.00 40 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 0.01 -0.01 35 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 0.02 -0.01 37 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 0.04 -0.02 37 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 0.06 -0.02 37 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 0.10 -0.02 36 0 230 0
29SEP26 11.00 P 0.00 0.00 0.00 0.17 -0.02 36 0 330 0
29SEP26 11.50 P 0.00 0.00 0.00 0.28 0.00 36 0 540 0
29SEP26 12.00 P 0.00 0.00 0.00 0.41 0.00 35 0 1,061 0
29SEP26 12.50 P 0.54 0.57 0.54 0.59 +0.02 34 530 2,559 +350
29SEP26 13.00 P 0.76 0.76 0.68 0.83 +0.05 35 96 3,353 +96
29SEP26 13.50 P 0.92 1.07 0.92 1.10 +0.06 34 211 2,537 +180
29SEP26 14.00 P 1.33 1.39 1.29 1.43 +0.09 35 151 2,589 +151
29SEP26 14.50 P 1.56 1.56 1.56 1.78 +0.09 34 30 2,066 +30
29SEP26 15.00 P 0.00 0.00 0.00 2.18 +0.12 35 0 932 0
29SEP26 15.50 P 0.00 0.00 0.00 2.59 +0.12 34 0 863 0
29SEP26 16.00 P 0.00 0.00 0.00 3.04 +0.13 35 0 1,255 0
29SEP26 16.50 P 0.00 0.00 0.00 3.48 +0.11 33 0 1,805 0
29SEP26 17.00 P 0.00 0.00 0.00 3.94 +0.10 31 0 852 0
29SEP26 17.50 P 0.00 0.00 0.00 4.49 +0.21 41 0 376 0
29SEP26 18.00 P 0.00 0.00 0.00 4.94 +0.18 38 0 352 0
29SEP26 18.50 P 0.00 0.00 0.00 5.43 +0.18 39 0 763 0
29SEP26 19.00 P 0.00 0.00 0.00 5.92 +0.17 39 0 238 0
29SEP26 19.50 P 0.00 0.00 0.00 6.42 +0.19 42 0 97 0
29SEP26 20.00 P 0.00 0.00 0.00 6.91 +0.16 42 0 308 0
29SEP26 21.00 P 0.00 0.00 0.00 7.89 +0.17 37 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 8.89 +0.19 44 0 30 0
29SEP26 23.00 P 0.00 0.00 0.00 9.88 +0.18 41 0 15 0
29SEP26 24.00 P 0.00 0.00 0.00 10.88 +0.17 50 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 11.87 +0.18 40 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 12.87 +0.19 54 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 13.86 +0.16 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 14.86 +0.20 57 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 15.86 +0.19 64 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 16.85 +0.18 59 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 17.85 +0.19 68 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 18.85 +0.19 73 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 19.84 +0.18 70 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 20.84 +0.22 77 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.02 0.00 36 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.03 -0.01 37 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.04 -0.01 36 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.06 0.00 37 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.07 -0.01 36 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.10 -0.01 36 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 0.16 -0.01 36 0 240 0
29OCT26 11.00 P 0.00 0.00 0.00 0.25 0.00 35 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.36 0.00 35 0 210 0
29OCT26 12.00 P 0.49 0.49 0.49 0.52 +0.03 35 1 30 0
29OCT26 12.50 P 0.64 0.64 0.64 0.71 +0.04 34 30 230 +30
29OCT26 13.00 P 0.84 0.84 0.84 0.95 +0.05 34 195 630 +195
29OCT26 13.50 P 1.15 1.19 1.06 1.22 +0.06 34 166 275 +90
29OCT26 14.00 P 1.44 1.44 1.44 1.54 +0.08 34 30 265 0
29OCT26 14.50 P 1.68 1.68 1.68 1.89 +0.09 34 30 60 +30
29OCT26 15.00 P 0.00 0.00 0.00 2.27 +0.11 34 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 2.67 +0.12 34 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 3.10 +0.13 34 0 0 0
29OCT26 16.50 P 0.00 0.00 0.00 3.55 +0.14 35 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 4.01 +0.16 35 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 4.49 +0.19 36 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 4.96 +0.18 36 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 5.44 +0.18 36 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 5.93 +0.18 37 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 6.44 +0.21 41 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 0.04 -0.02 35 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.05 -0.03 35 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.07 -0.03 35 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 0.09 -0.03 35 0 0 0
30DEC26 9.50 P 0.00 0.00 0.00 0.12 -0.03 35 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 0.15 -0.02 35 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 0.18 -0.03 35 0 20 0
30DEC26 10.50 P 0.00 0.00 0.00 0.28 -0.01 35 0 242 0
30DEC26 11.00 P 0.00 0.00 0.00 0.39 -0.01 35 0 345 0
30DEC26 11.50 P 0.00 0.00 0.00 0.53 0.00 34 0 335 0
30DEC26 12.00 P 0.00 0.00 0.00 0.70 +0.01 34 0 877 0
30DEC26 12.50 P 0.84 0.86 0.84 0.91 +0.03 34 11 278 +1
30DEC26 13.00 P 0.00 0.00 0.00 1.18 +0.07 35 0 1,852 0
30DEC26 13.50 P 1.33 1.33 1.33 1.45 +0.07 35 30 946 +30
30DEC26 14.00 P 0.00 0.00 0.00 1.77 +0.12 35 0 599 0
30DEC26 14.50 P 0.00 0.00 0.00 2.07 +0.09 34 0 682 0
30DEC26 15.00 P 0.00 0.00 0.00 2.44 +0.10 34 0 1,146 0
30DEC26 15.50 P 0.00 0.00 0.00 2.82 +0.10 34 0 981 0
30DEC26 16.00 P 0.00 0.00 0.00 3.23 +0.12 34 0 943 0
30DEC26 16.50 P 0.00 0.00 0.00 3.65 +0.12 34 0 1,240 0
30DEC26 17.00 P 3.80 3.89 3.80 4.09 +0.13 34 12 800 +12
30DEC26 17.50 P 0.00 0.00 0.00 4.57 +0.17 36 0 131 0
30DEC26 18.00 P 0.00 0.00 0.00 5.02 +0.17 35 0 32 0
30DEC26 18.50 P 0.00 0.00 0.00 5.47 +0.15 34 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 5.95 +0.16 34 0 133 0
30DEC26 19.50 P 0.00 0.00 0.00 6.44 +0.17 35 0 56 0
30DEC26 20.00 P 0.00 0.00 0.00 6.91 +0.16 32 0 30 0
30DEC26 21.00 P 0.00 0.00 0.00 7.90 +0.17 34 0 30 0
30DEC26 22.00 P 0.00 0.00 0.00 8.89 +0.18 34 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 9.88 +0.18 31 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 10.88 +0.17 38 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 11.87 +0.18 0 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 12.87 +0.18 42 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 13.86 +0.16 0 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 14.86 +0.18 44 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 15.86 +0.19 49 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 16.85 +0.18 44 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 17.85 +0.19 52 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 18.85 +0.19 56 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 19.84 +0.18 54 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 20.84 +0.19 59 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.08 -0.05 33 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.10 -0.06 33 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.13 -0.05 34 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 0.16 -0.05 34 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.20 -0.05 34 0 30 0
30MAR27 9.75 P 0.00 0.00 0.00 0.24 -0.06 34 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 0.29 -0.05 34 0 420 0
30MAR27 10.50 P 0.00 0.00 0.00 0.41 -0.05 34 0 10 0
30MAR27 11.00 P 0.00 0.00 0.00 0.56 -0.03 34 0 540 0
30MAR27 11.50 P 0.69 0.69 0.69 0.72 -0.02 34 30 410 +30
30MAR27 12.00 P 0.00 0.00 0.00 0.91 -0.02 34 0 170 0
30MAR27 12.50 P 1.01 1.01 1.01 1.13 0.00 34 30 520 +30
30MAR27 13.00 P 0.00 0.00 0.00 1.41 +0.05 35 0 991 0
30MAR27 13.50 P 1.59 1.59 1.59 1.72 +0.06 35 30 851 +30
30MAR27 14.00 P 0.00 0.00 0.00 1.95 +0.06 34 0 821 0
30MAR27 14.50 P 0.00 0.00 0.00 2.28 +0.07 34 0 468 0
30MAR27 15.00 P 0.00 0.00 0.00 2.64 +0.08 34 0 341 0
30MAR27 15.50 P 0.00 0.00 0.00 3.02 +0.09 34 0 702 0
30MAR27 16.00 P 0.00 0.00 0.00 3.42 +0.11 34 0 186 0
30MAR27 16.50 P 0.00 0.00 0.00 3.81 +0.11 34 0 434 0
30MAR27 17.00 P 0.00 0.00 0.00 4.17 +0.03 32 0 244 0
30MAR27 17.50 P 0.00 0.00 0.00 4.65 +0.11 34 0 90 0
30MAR27 18.00 P 0.00 0.00 0.00 5.10 +0.13 34 0 30 0
30MAR27 18.50 P 0.00 0.00 0.00 5.55 +0.13 34 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 6.01 +0.14 34 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 6.48 +0.15 34 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 6.95 +0.13 33 0 45 0
30MAR27 21.00 P 0.00 0.00 0.00 7.92 +0.16 34 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 8.90 +0.17 34 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 9.88 +0.17 30 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 10.88 +0.17 35 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 11.87 +0.18 0 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 12.87 +0.18 38 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 13.86 +0.16 0 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.19 +0.01 36 0 150 0
29JUN27 8.75 P 0.00 0.00 0.00 0.23 +0.02 36 0 55 0
29JUN27 9.00 P 0.00 0.00 0.00 0.27 +0.02 36 0 10 0
29JUN27 9.25 P 0.00 0.00 0.00 0.32 +0.02 36 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 0.38 +0.03 37 0 310 0
29JUN27 9.75 P 0.00 0.00 0.00 0.43 +0.02 36 0 10 0
29JUN27 10.00 P 0.00 0.00 0.00 0.50 +0.03 36 0 25 0
29JUN27 10.50 P 0.00 0.00 0.00 0.65 +0.03 37 0 45 0
29JUN27 11.00 P 0.00 0.00 0.00 0.83 +0.04 37 0 210 0
29JUN27 11.50 P 0.00 0.00 0.00 1.03 +0.05 37 0 328 0
29JUN27 12.00 P 0.00 0.00 0.00 1.25 +0.06 37 0 416 0
29JUN27 12.50 P 0.00 0.00 0.00 1.50 +0.06 37 0 372 0
29JUN27 13.00 P 1.70 1.70 1.70 1.77 +0.07 38 60 886 +30
29JUN27 13.50 P 1.95 1.99 1.95 2.07 +0.08 38 150 270 +120
29JUN27 14.00 P 0.00 0.00 0.00 2.37 +0.08 38 0 661 0
29JUN27 14.50 P 2.51 2.51 2.51 2.70 +0.08 38 30 56 +30
29JUN27 15.00 P 0.00 0.00 0.00 3.03 +0.06 38 0 30 0
29JUN27 15.50 P 0.00 0.00 0.00 3.39 +0.06 38 0 64 0
29JUN27 16.00 P 0.00 0.00 0.00 3.76 +0.05 38 0 90 0
29JUN27 16.50 P 0.00 0.00 0.00 4.15 +0.06 39 0 600 0
29JUN27 17.00 P 0.00 0.00 0.00 4.55 +0.04 39 0 150 0
29JUN27 17.50 P 0.00 0.00 0.00 4.97 +0.06 39 0 29 0
29JUN27 18.00 P 0.00 0.00 0.00 5.40 +0.07 39 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 5.84 +0.09 40 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 6.29 +0.11 40 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 6.73 +0.11 40 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 7.17 +0.11 40 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 8.07 +0.15 40 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 8.99 +0.14 39 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 9.93 +0.17 37 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 10.90 +0.17 37 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 11.88 +0.17 36 0 0 0
TOTAL PUT 4,212 77,512 +1,935
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$ 5.05
30JUL26 3.40 C 0.00 0.00 0.00 1.69 +0.34 104 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 1.60 +0.35 104 0 0 0
30JUL26 3.60 C 0.00 0.00 0.00 1.47 +0.32 75 0 0 0
30JUL26 3.70 C 0.00 0.00 0.00 1.39 +0.34 85 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 1.26 +0.31 50 0 0 0
30JUL26 3.90 C 0.00 0.00 0.00 1.18 +0.30 67 0 0 0
30JUL26 4.00 C 1.27 1.27 1.27 1.07 +0.30 54 1 2 0
30JUL26 4.10 C 0.00 0.00 0.00 1.00 +0.30 67 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.90 +0.31 61 0 0 0
30JUL26 4.30 C 0.81 0.81 0.81 0.79 +0.28 51 1 98 -1
30JUL26 4.40 C 0.00 0.00 0.00 0.70 +0.26 49 0 190 0
30JUL26 4.50 C 0.78 0.78 0.78 0.64 +0.26 56 14 127 0
30JUL26 4.60 C 0.00 0.00 0.00 0.56 +0.24 55 0 30 0
30JUL26 4.70 C 0.41 0.47 0.41 0.47 +0.21 50 8 400 -8
30JUL26 4.80 C 0.00 0.00 0.00 0.40 +0.18 49 0 65 0
30JUL26 4.90 C 0.34 0.34 0.34 0.34 +0.17 49 1 162 -1
30JUL26 5.00 C 0.25 0.44 0.24 0.29 +0.15 50 142 222 +98
30JUL26 5.25 C 0.13 0.28 0.12 0.19 +0.11 52 66 124 +16
30JUL26 5.50 C 0.08 0.20 0.08 0.11 +0.07 51 20 181 +7
30JUL26 5.75 C 0.09 0.12 0.09 0.06 +0.04 50 141 232 +80
30JUL26 6.00 C 0.04 0.09 0.04 0.04 +0.03 53 461 464 +45
30JUL26 6.25 C 0.03 0.06 0.03 0.02 +0.01 53 301 240 +209
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 51 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 31 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 61 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 7.75 C 0.01 0.01 0.01 0.01 0.00 81 100 100 +100
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 30 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 60 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 1.70 +0.33 72 0 0 0
28AUG26 3.50 C 0.00 0.00 0.00 1.60 +0.33 68 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 1.51 +0.33 68 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 1.40 +0.31 59 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 1.30 +0.30 55 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.23 +0.32 61 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.14 +0.31 59 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.02 +0.27 49 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.94 +0.27 50 0 30 0
28AUG26 4.30 C 0.00 0.00 0.00 0.88 +0.28 54 0 42 0
28AUG26 4.40 C 0.00 0.00 0.00 0.78 +0.24 49 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.72 +0.24 51 0 170 0
28AUG26 4.60 C 0.00 0.00 0.00 0.63 +0.21 47 0 87 0
28AUG26 4.70 C 0.00 0.00 0.00 0.57 +0.21 48 0 70 0
28AUG26 4.80 C 0.48 0.54 0.48 0.52 +0.20 50 22 261 +22
28AUG26 4.90 C 0.38 0.42 0.38 0.46 +0.19 49 11 56 +10
28AUG26 5.00 C 0.51 0.51 0.51 0.41 +0.18 49 10 34 +3
28AUG26 5.25 C 0.00 0.00 0.00 0.30 +0.14 49 0 68 0
28AUG26 5.50 C 0.19 0.23 0.19 0.21 +0.11 49 4 7 +3
28AUG26 5.75 C 0.16 0.16 0.16 0.15 +0.08 49 4 146 0
28AUG26 6.00 C 0.19 0.19 0.12 0.10 +0.06 49 9 69 +9
28AUG26 6.25 C 0.00 0.00 0.00 0.07 +0.04 49 0 35 0
28AUG26 6.50 C 0.00 0.00 0.00 0.05 +0.03 50 0 76 0
28AUG26 6.75 C 0.07 0.07 0.07 0.03 +0.02 49 100 75 -26
28AUG26 7.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 30 0
28AUG26 7.25 C 0.00 0.00 0.00 0.01 0.00 48 0 30 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 1.70 +0.32 61 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 1.62 +0.33 63 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 1.51 +0.32 56 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 1.43 +0.31 58 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 1.34 +0.31 57 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 1.25 +0.30 55 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.16 +0.28 53 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.08 +0.28 53 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.00 +0.27 52 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.92 +0.26 51 0 30 0
29SEP26 4.40 C 0.00 0.00 0.00 0.84 +0.24 49 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.77 +0.23 49 0 60 0
29SEP26 4.60 C 0.00 0.00 0.00 0.71 +0.22 49 0 110 0
29SEP26 4.70 C 0.00 0.00 0.00 0.65 +0.23 49 0 90 0
29SEP26 4.80 C 0.00 0.00 0.00 0.59 +0.20 48 0 161 0
29SEP26 4.90 C 0.62 0.65 0.62 0.53 +0.18 47 75 113 +60
29SEP26 5.00 C 0.43 0.43 0.43 0.47 +0.16 47 24 31 +24
29SEP26 5.25 C 0.00 0.00 0.00 0.37 +0.14 47 0 72 0
29SEP26 5.50 C 0.35 0.35 0.35 0.28 +0.11 47 30 91 0
29SEP26 5.75 C 0.00 0.00 0.00 0.21 +0.09 47 0 505 0
29SEP26 6.00 C 0.00 0.00 0.00 0.16 +0.07 47 0 702 0
29SEP26 6.25 C 0.00 0.00 0.00 0.12 +0.06 47 0 110 0
29SEP26 6.50 C 0.12 0.12 0.12 0.09 +0.05 48 2 102 0
29SEP26 6.75 C 0.00 0.00 0.00 0.06 +0.03 46 0 60 0
29SEP26 7.00 C 0.00 0.00 0.00 0.05 +0.03 48 0 221 0
29SEP26 7.25 C 0.09 0.09 0.09 0.04 +0.03 49 75 182 0
29SEP26 7.50 C 0.07 0.07 0.07 0.03 +0.02 49 30 179 +30
29SEP26 7.75 C 0.00 0.00 0.00 0.02 +0.01 49 0 30 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 46 0 166 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 53 0 19 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 56 0 16 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 58 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 60 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 71 0 2 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 74 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 80 0 1 0
29OCT26 3.50 C 0.00 0.00 0.00 1.63 +0.32 57 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 1.54 +0.31 56 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 1.44 +0.29 52 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 1.36 +0.29 52 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.27 +0.28 51 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.19 +0.28 50 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.11 +0.27 49 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.03 +0.26 48 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.96 +0.25 48 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.88 +0.23 47 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.82 +0.23 47 0 30 0
29OCT26 4.60 C 0.00 0.00 0.00 0.76 +0.22 47 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.70 +0.22 47 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.65 +0.22 47 0 32 0
29OCT26 4.90 C 0.00 0.00 0.00 0.59 +0.19 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.52 +0.16 44 0 0 0
29OCT26 5.25 C 0.00 0.00 0.00 0.42 +0.14 45 0 30 0
29OCT26 5.50 C 0.28 0.28 0.28 0.34 +0.13 45 4 34 +4
29OCT26 5.75 C 0.23 0.23 0.23 0.27 +0.11 45 2 32 +2
29OCT26 6.00 C 0.00 0.00 0.00 0.21 +0.09 45 0 40 0
29OCT26 6.25 C 0.00 0.00 0.00 0.16 +0.07 45 0 30 0
29OCT26 6.50 C 0.16 0.16 0.15 0.13 - 46 80 80 -
30DEC26 3.40 C 0.00 0.00 0.00 1.77 +0.31 55 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 1.68 +0.30 53 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 1.59 +0.29 51 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 1.51 +0.29 51 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 1.43 +0.28 50 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.35 +0.27 49 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.28 +0.27 49 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.21 +0.27 49 0 2 0
30DEC26 4.20 C 0.00 0.00 0.00 1.14 +0.26 48 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.07 +0.25 48 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.01 +0.25 48 0 100 0
30DEC26 4.50 C 0.00 0.00 0.00 0.94 +0.23 47 0 100 0
30DEC26 4.60 C 0.00 0.00 0.00 0.89 +0.23 47 0 100 0
30DEC26 4.70 C 0.00 0.00 0.00 0.83 +0.22 47 0 119 0
30DEC26 4.80 C 0.00 0.00 0.00 0.78 +0.21 47 0 348 0
30DEC26 4.90 C 0.00 0.00 0.00 0.73 +0.20 47 0 0 0
30DEC26 5.00 C 0.55 0.55 0.55 0.68 +0.20 46 1 3 +1
30DEC26 5.25 C 0.00 0.00 0.00 0.58 +0.18 47 0 30 0
30DEC26 5.50 C 0.00 0.00 0.00 0.48 +0.16 46 0 340 0
30DEC26 5.75 C 0.00 0.00 0.00 0.40 +0.14 46 0 33 0
30DEC26 6.00 C 0.00 0.00 0.00 0.33 +0.12 46 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.28 +0.11 46 0 0 0
30DEC26 6.50 C 0.30 0.30 0.30 0.23 +0.09 46 60 136 0
30DEC26 6.75 C 0.00 0.00 0.00 0.19 +0.08 46 0 40 0
30DEC26 7.00 C 0.00 0.00 0.00 0.16 +0.07 46 0 15 0
30DEC26 7.25 C 0.14 0.14 0.14 0.13 +0.06 46 3 23 0
30DEC26 7.50 C 0.00 0.00 0.00 0.11 +0.05 46 0 28 0
30DEC26 7.75 C 0.00 0.00 0.00 0.09 +0.04 46 0 12 0
30DEC26 8.00 C 0.10 0.10 0.10 0.07 +0.04 46 1 41 0
30DEC26 8.25 C 0.00 0.00 0.00 0.06 +0.04 46 0 1 0
30DEC26 8.50 C 0.00 0.00 0.00 0.05 +0.04 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 0.04 +0.03 46 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.03 +0.02 45 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.02 +0.01 44 0 2 0
30MAR27 3.40 C 0.00 0.00 0.00 1.82 +0.28 48 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 1.74 +0.28 48 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 1.66 +0.27 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 1.58 +0.26 46 0 0 0
30MAR27 3.80 C 0.00 0.00 0.00 1.51 +0.26 46 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.43 +0.25 45 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.36 +0.24 45 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.30 +0.25 45 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.23 +0.24 45 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.16 +0.22 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.11 +0.22 44 0 9 0
30MAR27 4.50 C 0.00 0.00 0.00 1.05 +0.21 44 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.99 +0.21 44 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.94 +0.20 44 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.89 +0.20 44 0 2 0
30MAR27 4.90 C 0.00 0.00 0.00 0.84 +0.19 44 0 3 0
30MAR27 5.00 C 0.00 0.00 0.00 0.79 +0.17 43 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.68 +0.15 43 0 13 0
30MAR27 5.50 C 0.00 0.00 0.00 0.59 +0.14 43 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.50 +0.12 42 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.44 +0.12 43 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.37 +0.10 43 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.32 +0.09 43 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.27 +0.08 42 0 0 0
30MAR27 7.00 C 0.31 0.31 0.31 0.23 +0.06 42 30 100 +30
30MAR27 7.25 C 0.00 0.00 0.00 0.18 +0.04 41 0 10 0
30MAR27 7.50 C 0.00 0.00 0.00 0.17 +0.05 43 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.14 +0.04 42 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.12 +0.04 42 0 3 0
30MAR27 8.25 C 0.00 0.00 0.00 0.10 +0.03 42 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.09 +0.03 43 0 1 0
29JUN27 3.40 C 0.00 0.00 0.00 1.90 +0.28 48 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 1.82 +0.28 47 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 1.75 +0.28 47 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 1.68 +0.27 46 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 1.61 +0.27 46 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 1.54 +0.26 46 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.47 +0.26 45 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.41 +0.25 45 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.35 +0.25 45 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.29 +0.25 45 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.23 +0.24 44 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.18 +0.23 45 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.12 +0.23 44 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.07 +0.21 44 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.02 +0.21 44 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.97 +0.20 44 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.93 +0.20 44 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.82 +0.18 43 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.73 +0.17 43 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.65 +0.16 43 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 0.57 +0.14 43 0 2 0
29JUN27 6.25 C 0.00 0.00 0.00 0.50 +0.12 43 0 10 0
29JUN27 6.50 C 0.00 0.00 0.00 0.44 +0.11 43 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.39 +0.11 43 0 1 0
29JUN27 7.00 C 0.34 0.34 0.34 0.34 +0.09 43 2 2 +2
29JUN27 7.25 C 0.00 0.00 0.00 0.30 +0.08 43 0 1 0
TOTAL CALL 1,835 9,156 +719
30JUL26 3.40 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 0.01 0.00 67 0 90 0
30JUL26 3.80 P 0.00 0.00 0.00 0.01 0.00 62 0 200 0
30JUL26 3.90 P 0.02 0.02 0.02 0.01 0.00 57 30 146 -30
30JUL26 4.00 P 0.01 0.01 0.01 0.01 -0.01 52 9 232 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 -0.02 47 0 100 0
30JUL26 4.20 P 0.02 0.02 0.02 0.02 -0.02 50 61 152 0
30JUL26 4.30 P 0.04 0.04 0.03 0.03 -0.03 50 161 172 +111
30JUL26 4.40 P 0.05 0.05 0.04 0.05 -0.04 52 117 147 +71
30JUL26 4.50 P 0.07 0.07 0.07 0.06 -0.07 49 4 38 0
30JUL26 4.60 P 0.00 0.00 0.00 0.08 -0.08 49 0 222 0
30JUL26 4.70 P 0.15 0.15 0.15 0.11 -0.09 50 30 121 +30
30JUL26 4.80 P 0.20 0.20 0.11 0.14 -0.11 49 32 730 0
30JUL26 4.90 P 0.00 0.00 0.00 0.18 -0.15 49 0 102 0
30JUL26 5.00 P 0.25 0.25 0.15 0.23 -0.15 50 66 141 +28
30JUL26 5.25 P 0.00 0.00 0.00 0.38 -0.21 51 0 147 0
30JUL26 5.50 P 0.46 0.46 0.45 0.56 -0.25 53 3 63 +3
30JUL26 5.75 P 0.00 0.00 0.00 0.75 -0.28 50 0 120 0
30JUL26 6.00 P 0.00 0.00 0.00 0.98 -0.31 53 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 1.21 -0.32 51 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 1.45 -0.31 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 1.70 -0.32 0 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 1.95 -0.32 0 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 2.20 -0.32 0 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.45 -0.32 0 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.70 -0.32 0 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.95 -0.32 0 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.20 -0.32 0 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.45 -0.32 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.02 -0.01 50 0 0 0
28AUG26 3.80 P 0.00 0.00 0.00 0.03 -0.01 51 0 18 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 -0.02 51 0 2 0
28AUG26 4.00 P 0.00 0.00 0.00 0.05 -0.02 50 0 42 0
28AUG26 4.10 P 0.00 0.00 0.00 0.06 -0.03 49 0 66 0
28AUG26 4.20 P 0.07 0.07 0.07 0.07 -0.05 47 1 104 -1
28AUG26 4.30 P 0.07 0.07 0.07 0.09 -0.06 47 1 47 +1
28AUG26 4.40 P 0.00 0.00 0.00 0.11 -0.07 46 0 60 0
28AUG26 4.50 P 0.11 0.11 0.11 0.14 -0.08 47 80 137 +70
28AUG26 4.60 P 0.00 0.00 0.00 0.17 -0.09 46 0 188 0
28AUG26 4.70 P 0.00 0.00 0.00 0.21 -0.10 47 0 104 0
28AUG26 4.80 P 0.00 0.00 0.00 0.25 -0.11 47 0 102 0
28AUG26 4.90 P 0.00 0.00 0.00 0.29 -0.14 46 0 86 0
28AUG26 5.00 P 0.00 0.00 0.00 0.34 -0.14 46 0 237 0
28AUG26 5.25 P 0.52 0.52 0.50 0.49 -0.17 46 90 132 +81
28AUG26 5.50 P 0.68 0.68 0.66 0.66 -0.20 47 91 262 +91
28AUG26 5.75 P 0.00 0.00 0.00 0.85 -0.23 47 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 1.05 -0.27 45 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 1.26 -0.29 42 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 1.48 -0.31 35 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 1.71 -0.32 0 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.97 -0.30 30 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 2.23 -0.29 49 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.47 -0.30 43 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 2.72 -0.30 48 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.97 -0.30 53 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.01 -0.02 43 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 0.02 -0.02 46 0 31 0
29SEP26 3.60 P 0.00 0.00 0.00 0.03 -0.02 47 0 60 0
29SEP26 3.70 P 0.00 0.00 0.00 0.04 -0.03 47 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 0.05 -0.03 46 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 -0.03 48 0 5 0
29SEP26 4.00 P 0.00 0.00 0.00 0.09 -0.04 48 0 60 0
29SEP26 4.10 P 0.10 0.10 0.10 0.11 -0.05 48 30 30 +24
29SEP26 4.20 P 0.00 0.00 0.00 0.13 -0.06 47 0 34 0
29SEP26 4.30 P 0.00 0.00 0.00 0.15 -0.07 46 0 30 0
29SEP26 4.40 P 0.00 0.00 0.00 0.18 -0.08 46 0 30 0
29SEP26 4.50 P 0.00 0.00 0.00 0.21 -0.09 46 0 12 0
29SEP26 4.60 P 0.21 0.21 0.20 0.25 -0.09 46 220 222 +191
29SEP26 4.70 P 0.00 0.00 0.00 0.29 -0.11 46 0 60 0
29SEP26 4.80 P 0.00 0.00 0.00 0.33 -0.12 46 0 121 0
29SEP26 4.90 P 0.36 0.42 0.33 0.38 -0.13 46 30 76 +14
29SEP26 5.00 P 0.45 0.45 0.35 0.43 -0.13 46 7 359 +3
29SEP26 5.25 P 0.00 0.00 0.00 0.58 -0.17 47 0 46 0
29SEP26 5.50 P 0.77 0.77 0.77 0.75 -0.19 47 30 170 +19
29SEP26 5.75 P 0.00 0.00 0.00 0.94 -0.20 48 0 506 0
29SEP26 6.00 P 1.09 1.09 1.09 1.14 -0.22 49 50 531 0
29SEP26 6.25 P 0.00 0.00 0.00 1.32 -0.27 45 0 75 0
29SEP26 6.50 P 0.00 0.00 0.00 1.54 -0.28 45 0 1 0
29SEP26 6.75 P 0.00 0.00 0.00 1.76 -0.30 43 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 2.01 -0.29 47 0 10 0
29SEP26 7.25 P 0.00 0.00 0.00 2.23 -0.31 40 0 17 0
29SEP26 7.50 P 0.00 0.00 0.00 2.48 -0.30 44 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 2.72 -0.31 40 0 1 0
29SEP26 8.00 P 0.00 0.00 0.00 2.97 -0.30 43 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 3.21 -0.31 0 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.45 -0.32 0 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.70 -0.32 0 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.96 -0.31 0 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.21 -0.31 43 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.46 -0.31 50 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.71 -0.31 54 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.96 -0.31 58 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.45 -0.32 0 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.95 -0.32 0 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.45 -0.32 0 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.95 -0.32 0 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.45 -0.32 0 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.04 -0.02 46 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.05 -0.02 46 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.06 -0.03 45 0 0 0
29OCT26 3.80 P 0.08 0.08 0.08 0.08 -0.03 46 60 60 +60
29OCT26 3.90 P 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.12 -0.04 46 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.14 -0.05 46 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.16 -0.07 45 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.19 -0.07 45 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.22 -0.08 45 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.25 -0.10 44 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.29 -0.10 44 0 30 0
29OCT26 4.70 P 0.00 0.00 0.00 0.34 -0.09 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.38 -0.12 44 0 60 0
29OCT26 4.90 P 0.00 0.00 0.00 0.43 -0.13 45 0 30 0
29OCT26 5.00 P 0.00 0.00 0.00 0.49 -0.12 45 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.63 -0.16 45 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.81 -0.17 47 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.97 -0.21 45 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.17 -0.23 46 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.37 -0.25 46 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.57 - 44 0 0 -
30DEC26 3.40 P 0.00 0.00 0.00 0.07 -0.02 46 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.08 -0.03 45 0 2 0
30DEC26 3.60 P 0.00 0.00 0.00 0.10 -0.03 46 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.12 -0.03 46 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 0.14 -0.04 46 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 -0.03 45 0 1 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 -0.04 45 0 23 0
30DEC26 4.10 P 0.00 0.00 0.00 0.21 -0.05 45 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 0.24 -0.06 44 0 60 0
30DEC26 4.30 P 0.00 0.00 0.00 0.27 -0.07 44 0 40 0
30DEC26 4.40 P 0.00 0.00 0.00 0.31 -0.07 45 0 130 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 -0.08 44 0 101 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 -0.09 44 0 106 0
30DEC26 4.70 P 0.00 0.00 0.00 0.43 -0.10 44 0 357 0
30DEC26 4.80 P 0.00 0.00 0.00 0.48 -0.11 44 0 89 0
30DEC26 4.90 P 0.00 0.00 0.00 0.53 -0.12 44 0 56 0
30DEC26 5.00 P 0.00 0.00 0.00 0.58 -0.12 44 0 266 0
30DEC26 5.25 P 0.00 0.00 0.00 0.72 -0.15 44 0 218 0
30DEC26 5.50 P 0.00 0.00 0.00 0.87 -0.17 43 0 10 0
30DEC26 5.75 P 0.00 0.00 0.00 1.04 -0.21 43 0 3 0
30DEC26 6.00 P 0.00 0.00 0.00 1.23 -0.22 43 0 30 0
30DEC26 6.25 P 0.00 0.00 0.00 1.43 -0.23 43 0 29 0
30DEC26 6.50 P 0.00 0.00 0.00 1.62 -0.26 42 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.84 -0.26 43 0 1 0
30DEC26 7.00 P 0.00 0.00 0.00 2.05 -0.28 41 0 8 0
30DEC26 7.25 P 0.00 0.00 0.00 2.29 -0.28 43 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 2.52 -0.28 43 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 2.76 -0.28 43 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 2.97 -0.31 34 0 7 0
30DEC26 8.25 P 0.00 0.00 0.00 3.22 -0.31 36 0 0 0
30DEC26 8.50 P 0.00 0.00 0.00 3.46 -0.31 0 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 3.73 -0.29 45 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.97 -0.30 43 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.22 -0.30 45 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.10 -0.04 42 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.12 -0.04 43 0 0 0
30MAR27 3.60 P 0.00 0.00 0.00 0.14 -0.04 42 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 0.16 -0.05 42 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 0.19 -0.05 43 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.21 -0.06 42 0 1 0
30MAR27 4.00 P 0.00 0.00 0.00 0.24 -0.07 42 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.27 -0.08 42 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.32 -0.07 43 0 13 0
30MAR27 4.30 P 0.00 0.00 0.00 0.34 -0.09 42 0 16 0
30MAR27 4.40 P 0.00 0.00 0.00 0.37 -0.10 41 0 17 0
30MAR27 4.50 P 0.00 0.00 0.00 0.42 -0.10 42 0 13 0
30MAR27 4.60 P 0.00 0.00 0.00 0.46 -0.11 41 0 8 0
30MAR27 4.70 P 0.00 0.00 0.00 0.51 -0.11 42 0 11 0
30MAR27 4.80 P 0.00 0.00 0.00 0.56 -0.11 42 0 3 0
30MAR27 4.90 P 0.00 0.00 0.00 0.61 -0.13 42 0 5 0
30MAR27 5.00 P 0.00 0.00 0.00 0.66 -0.13 41 0 53 0
30MAR27 5.25 P 0.00 0.00 0.00 0.80 -0.15 41 0 17 0
30MAR27 5.50 P 0.00 0.00 0.00 0.96 -0.17 41 0 5 0
30MAR27 5.75 P 0.00 0.00 0.00 1.13 -0.19 42 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 1.31 -0.18 41 0 1 0
30MAR27 6.25 P 0.00 0.00 0.00 1.50 -0.22 42 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 1.69 -0.24 41 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.90 -0.23 41 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.13 -0.23 43 0 8 0
30MAR27 7.25 P 0.00 0.00 0.00 2.33 -0.27 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.54 -0.29 39 0 9 0
30MAR27 7.75 P 0.00 0.00 0.00 2.79 -0.27 42 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.01 -0.28 40 0 4 0
30MAR27 8.25 P 0.00 0.00 0.00 3.23 -0.30 36 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.48 -0.29 38 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 0.16 -0.03 43 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.18 -0.04 43 0 1 0
29JUN27 3.60 P 0.00 0.00 0.00 0.20 -0.05 43 0 8 0
29JUN27 3.70 P 0.00 0.00 0.00 0.23 -0.05 43 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.26 -0.06 43 0 2 0
29JUN27 3.90 P 0.00 0.00 0.00 0.29 -0.05 43 0 5 0
29JUN27 4.00 P 0.31 0.31 0.29 0.33 -0.06 43 3 8 +3
29JUN27 4.10 P 0.00 0.00 0.00 0.37 -0.07 43 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.40 -0.07 43 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.44 -0.08 43 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 0.47 -0.09 42 0 3 0
29JUN27 4.50 P 0.00 0.00 0.00 0.51 -0.10 42 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 0.56 -0.10 42 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.60 -0.11 41 0 1 0
29JUN27 4.80 P 0.00 0.00 0.00 0.65 -0.11 41 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.70 -0.12 41 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 0.76 -0.12 42 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 0.90 -0.13 41 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.05 -0.15 41 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.22 -0.18 41 0 0 0
29JUN27 6.00 P 0.00 0.00 0.00 1.39 -0.20 41 0 0 0
29JUN27 6.25 P 0.00 0.00 0.00 1.57 -0.22 41 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 1.76 -0.23 41 0 2 0
29JUN27 6.75 P 0.00 0.00 0.00 1.95 -0.25 40 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.17 -0.25 41 0 2 0
29JUN27 7.25 P 0.00 0.00 0.00 2.38 -0.26 41 0 0 0
TOTAL PUT 1,206 8,964 +769
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS SET - SENSETIME CLOSING PRICE HK$ 1.34
30JUL26 0.85 C 0.00 0.00 0.00 0.49 -0.04 0 0 0 0
30JUL26 0.90 C 0.00 0.00 0.00 0.44 -0.04 0 0 0 0
30JUL26 0.95 C 0.00 0.00 0.00 0.39 -0.04 0 0 0 0
30JUL26 1.00 C 0.00 0.00 0.00 0.35 -0.03 80 0 0 0
30JUL26 1.05 C 0.00 0.00 0.00 0.30 -0.03 69 0 0 0
30JUL26 1.10 C 0.00 0.00 0.00 0.25 -0.04 58 0 1 0
30JUL26 1.15 C 0.00 0.00 0.00 0.21 -0.03 62 0 0 0
30JUL26 1.20 C 0.00 0.00 0.00 0.16 -0.04 50 0 0 0
30JUL26 1.25 C 0.00 0.00 0.00 0.14 -0.02 65 0 0 0
30JUL26 1.30 C 0.00 0.00 0.00 0.10 -0.02 57 0 3 0
30JUL26 1.35 C 0.00 0.00 0.00 0.08 -0.02 60 0 22 0
30JUL26 1.40 C 0.00 0.00 0.00 0.06 -0.01 61 0 91 0
30JUL26 1.45 C 0.04 0.04 0.04 0.04 -0.01 58 5 51 +5
30JUL26 1.50 C 0.02 0.02 0.02 0.03 -0.01 59 2 83 +2
30JUL26 1.55 C 0.02 0.02 0.02 0.02 -0.01 59 8 57 0
30JUL26 1.60 C 0.02 0.02 0.02 0.01 -0.01 54 1 175 +1
30JUL26 1.65 C 0.00 0.00 0.00 0.01 0.00 60 0 26 0
30JUL26 1.70 C 0.01 0.01 0.01 0.01 0.00 66 2 133 0
30JUL26 1.75 C 0.00 0.00 0.00 0.01 0.00 72 0 49 0
30JUL26 1.80 C 0.00 0.00 0.00 0.01 0.00 78 0 73 0
30JUL26 1.85 C 0.00 0.00 0.00 0.01 0.00 83 0 36 0
30JUL26 1.90 C 0.00 0.00 0.00 0.01 0.00 88 0 135 0
30JUL26 1.95 C 0.00 0.00 0.00 0.01 0.00 93 0 64 0
30JUL26 2.00 C 0.00 0.00 0.00 0.01 0.00 98 0 31 0
30JUL26 2.10 C 0.00 0.00 0.00 0.01 0.00 107 0 20 0
30JUL26 2.20 C 0.00 0.00 0.00 0.01 0.00 115 0 16 0
30JUL26 2.30 C 0.00 0.00 0.00 0.01 0.00 123 0 32 0
30JUL26 2.40 C 0.00 0.00 0.00 0.01 0.00 130 0 32 0
30JUL26 2.50 C 0.00 0.00 0.00 0.01 0.00 137 0 11 0
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 144 0 31 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 150 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 156 0 36 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 161 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 167 0 33 0
28AUG26 0.85 C 0.00 0.00 0.00 0.50 -0.03 73 0 0 0
28AUG26 0.90 C 0.00 0.00 0.00 0.45 -0.04 65 0 0 0
28AUG26 0.95 C 0.00 0.00 0.00 0.40 -0.04 57 0 0 0
28AUG26 1.00 C 0.00 0.00 0.00 0.36 -0.03 64 0 0 0
28AUG26 1.05 C 0.00 0.00 0.00 0.31 -0.04 56 0 0 0
28AUG26 1.10 C 0.00 0.00 0.00 0.27 -0.04 57 0 0 0
28AUG26 1.15 C 0.00 0.00 0.00 0.23 -0.04 55 0 0 0
28AUG26 1.20 C 0.00 0.00 0.00 0.20 -0.03 58 0 0 0
28AUG26 1.25 C 0.00 0.00 0.00 0.16 -0.04 53 0 0 0
28AUG26 1.30 C 0.00 0.00 0.00 0.14 -0.02 57 0 0 0
28AUG26 1.35 C 0.11 0.11 0.11 0.11 -0.03 55 1 1 +1
28AUG26 1.40 C 0.00 0.00 0.00 0.09 -0.02 55 0 30 0
28AUG26 1.45 C 0.00 0.00 0.00 0.08 -0.02 59 0 18 0
28AUG26 1.50 C 0.00 0.00 0.00 0.06 -0.02 56 0 24 0
28AUG26 1.55 C 0.00 0.00 0.00 0.05 -0.01 57 0 9 0
28AUG26 1.60 C 0.00 0.00 0.00 0.04 -0.01 58 0 12 0
28AUG26 1.65 C 0.00 0.00 0.00 0.03 -0.01 56 0 83 0
28AUG26 1.70 C 0.00 0.00 0.00 0.02 -0.01 54 0 139 0
28AUG26 1.75 C 0.02 0.02 0.02 0.01 -0.01 48 1 77 +1
28AUG26 1.80 C 0.00 0.00 0.00 0.01 0.00 52 0 19 0
28AUG26 1.85 C 0.00 0.00 0.00 0.01 0.00 56 0 18 0
28AUG26 1.90 C 0.00 0.00 0.00 0.01 0.00 59 0 17 0
28AUG26 1.95 C 0.00 0.00 0.00 0.01 0.00 62 0 30 0
28AUG26 2.00 C 0.00 0.00 0.00 0.01 0.00 65 0 10 0
28AUG26 2.10 C 0.00 0.00 0.00 0.01 0.00 71 0 149 0
28AUG26 2.20 C 0.00 0.00 0.00 0.01 0.00 77 0 86 0
28AUG26 2.30 C 0.00 0.00 0.00 0.01 0.00 82 0 48 0
28AUG26 2.40 C 0.00 0.00 0.00 0.01 0.00 87 0 11 0
28AUG26 2.50 C 0.00 0.00 0.00 0.01 0.00 92 0 1 0
28AUG26 2.60 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 104 0 3 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 108 0 1 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 0.85 C 0.00 0.00 0.00 0.50 -0.04 53 0 0 0
29SEP26 0.90 C 0.00 0.00 0.00 0.46 -0.03 62 0 0 0
29SEP26 0.95 C 0.00 0.00 0.00 0.41 -0.04 55 0 0 0
29SEP26 1.00 C 0.00 0.00 0.00 0.37 -0.04 57 0 2 0
29SEP26 1.05 C 0.00 0.00 0.00 0.33 -0.03 57 0 0 0
29SEP26 1.10 C 0.00 0.00 0.00 0.29 -0.03 56 0 0 0
29SEP26 1.15 C 0.00 0.00 0.00 0.25 -0.04 53 0 0 0
29SEP26 1.20 C 0.00 0.00 0.00 0.22 -0.03 54 0 0 0
29SEP26 1.25 C 0.00 0.00 0.00 0.19 -0.03 54 0 0 0
29SEP26 1.30 C 0.00 0.00 0.00 0.16 -0.03 53 0 1 0
29SEP26 1.35 C 0.00 0.00 0.00 0.14 -0.03 54 0 2 0
29SEP26 1.40 C 0.00 0.00 0.00 0.13 -0.01 58 0 1 0
29SEP26 1.45 C 0.00 0.00 0.00 0.11 -0.02 58 0 6 0
29SEP26 1.50 C 0.00 0.00 0.00 0.09 -0.02 56 0 15 0
29SEP26 1.55 C 0.00 0.00 0.00 0.08 -0.02 58 0 15 0
29SEP26 1.60 C 0.00 0.00 0.00 0.06 -0.02 54 0 2 0
29SEP26 1.65 C 0.00 0.00 0.00 0.05 -0.02 54 0 20 0
29SEP26 1.70 C 0.05 0.05 0.05 0.04 -0.02 53 3 23 +3
29SEP26 1.75 C 0.00 0.00 0.00 0.03 -0.02 52 0 48 0
29SEP26 1.80 C 0.00 0.00 0.00 0.02 -0.02 49 0 104 0
29SEP26 1.85 C 0.00 0.00 0.00 0.01 -0.02 43 0 11 0
29SEP26 1.90 C 0.00 0.00 0.00 0.01 -0.01 46 0 200 0
29SEP26 1.95 C 0.00 0.00 0.00 0.01 0.00 49 0 194 0
29SEP26 2.00 C 0.00 0.00 0.00 0.01 0.00 51 0 206 0
29SEP26 2.10 C 0.00 0.00 0.00 0.01 0.00 56 0 206 0
29SEP26 2.20 C 0.00 0.00 0.00 0.01 0.00 60 0 8 0
29SEP26 2.30 C 0.00 0.00 0.00 0.01 0.00 65 0 344 0
29SEP26 2.40 C 0.00 0.00 0.00 0.01 0.00 68 0 204 0
29SEP26 2.50 C 0.00 0.00 0.00 0.01 0.00 72 0 114 0
29SEP26 2.60 C 0.00 0.00 0.00 0.01 0.00 76 0 128 0
29SEP26 2.70 C 0.00 0.00 0.00 0.01 0.00 79 0 90 0
29SEP26 2.80 C 0.00 0.00 0.00 0.01 0.00 82 0 202 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 85 0 5 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 88 0 19 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 91 0 7 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 93 0 2 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 96 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 98 0 60 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 101 0 23 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 103 0 105 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 105 0 91 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 107 0 45 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 109 0 8 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 112 0 100 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 113 0 146 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 115 0 123 0
29OCT26 0.85 C 0.00 0.00 0.00 0.51 -0.04 58 0 0 0
29OCT26 0.90 C 0.00 0.00 0.00 0.47 -0.03 61 0 0 0
29OCT26 0.95 C 0.00 0.00 0.00 0.42 -0.04 54 0 0 0
29OCT26 1.00 C 0.00 0.00 0.00 0.38 -0.04 55 0 0 0
29OCT26 1.05 C 0.00 0.00 0.00 0.34 -0.04 54 0 0 0
29OCT26 1.10 C 0.00 0.00 0.00 0.30 -0.04 52 0 0 0
29OCT26 1.15 C 0.00 0.00 0.00 0.27 -0.03 53 0 0 0
29OCT26 1.20 C 0.00 0.00 0.00 0.24 -0.03 54 0 0 0
29OCT26 1.25 C 0.00 0.00 0.00 0.21 -0.03 53 0 0 0
29OCT26 1.30 C 0.00 0.00 0.00 0.19 -0.03 55 0 0 0
29OCT26 1.35 C 0.00 0.00 0.00 0.16 -0.03 53 0 0 0
29OCT26 1.40 C 0.00 0.00 0.00 0.15 -0.03 56 0 0 0
29OCT26 1.45 C 0.00 0.00 0.00 0.13 -0.03 56 0 0 0
29OCT26 1.50 C 0.00 0.00 0.00 0.12 -0.02 58 0 0 0
29OCT26 1.55 C 0.00 0.00 0.00 0.10 -0.02 56 0 1 0
29OCT26 1.60 C 0.00 0.00 0.00 0.09 -0.02 57 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.08 -0.02 58 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.07 -0.02 58 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.06 -0.02 57 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.05 -0.02 57 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.04 - 55 0 0 -
30DEC26 0.85 C 0.00 0.00 0.00 0.53 -0.03 59 0 0 0
30DEC26 0.90 C 0.00 0.00 0.00 0.49 -0.03 59 0 0 0
30DEC26 0.95 C 0.00 0.00 0.00 0.45 -0.03 58 0 0 0
30DEC26 1.00 C 0.00 0.00 0.00 0.41 -0.03 56 0 0 0
30DEC26 1.05 C 0.00 0.00 0.00 0.37 -0.04 54 0 0 0
30DEC26 1.10 C 0.00 0.00 0.00 0.34 -0.03 55 0 1 0
30DEC26 1.15 C 0.00 0.00 0.00 0.30 -0.04 52 0 0 0
30DEC26 1.20 C 0.00 0.00 0.00 0.27 -0.04 51 0 0 0
30DEC26 1.25 C 0.00 0.00 0.00 0.25 -0.03 53 0 70 0
30DEC26 1.30 C 0.00 0.00 0.00 0.22 -0.03 52 0 70 0
30DEC26 1.35 C 0.00 0.00 0.00 0.20 -0.03 52 0 22 0
30DEC26 1.40 C 0.00 0.00 0.00 0.18 -0.02 53 0 20 0
30DEC26 1.45 C 0.00 0.00 0.00 0.16 -0.02 52 0 0 0
30DEC26 1.50 C 0.00 0.00 0.00 0.15 -0.02 54 0 16 0
30DEC26 1.55 C 0.00 0.00 0.00 0.13 -0.02 53 0 1 0
30DEC26 1.60 C 0.00 0.00 0.00 0.12 -0.02 54 0 2 0
30DEC26 1.65 C 0.00 0.00 0.00 0.11 -0.02 55 0 1 0
30DEC26 1.70 C 0.00 0.00 0.00 0.10 -0.02 55 0 2 0
30DEC26 1.75 C 0.00 0.00 0.00 0.09 -0.01 55 0 148 0
30DEC26 1.80 C 0.00 0.00 0.00 0.08 -0.01 55 0 291 0
30DEC26 1.85 C 0.00 0.00 0.00 0.07 -0.01 54 0 170 0
30DEC26 1.90 C 0.00 0.00 0.00 0.06 -0.01 53 0 4 0
30DEC26 1.95 C 0.00 0.00 0.00 0.05 -0.01 52 0 2 0
30DEC26 2.00 C 0.00 0.00 0.00 0.04 -0.01 50 0 22 0
30DEC26 2.10 C 0.00 0.00 0.00 0.03 -0.01 50 0 8 0
30DEC26 2.20 C 0.00 0.00 0.00 0.02 -0.01 48 0 10 0
30DEC26 2.30 C 0.00 0.00 0.00 0.01 -0.01 44 0 121 0
30DEC26 2.40 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
30DEC26 2.50 C 0.00 0.00 0.00 0.01 0.00 49 0 1 0
30DEC26 2.60 C 0.00 0.00 0.00 0.01 0.00 52 0 7 0
30DEC26 2.70 C 0.00 0.00 0.00 0.01 0.00 54 0 4 0
30DEC26 2.80 C 0.00 0.00 0.00 0.01 0.00 56 0 6 0
30DEC26 2.90 C 0.00 0.00 0.00 0.01 0.00 58 0 11 0
30DEC26 3.00 C 0.00 0.00 0.00 0.01 0.00 60 0 10 0
30DEC26 3.10 C 0.00 0.00 0.00 0.01 0.00 62 0 540 0
30DEC26 3.20 C 0.00 0.00 0.00 0.01 0.00 64 0 2 0
30DEC26 3.30 C 0.00 0.00 0.00 0.01 0.00 66 0 38 0
30DEC26 3.40 C 0.00 0.00 0.00 0.01 0.00 68 0 45 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 69 0 2 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 71 0 15 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 72 0 1 0
30DEC26 3.80 C 0.02 0.02 0.02 0.01 0.00 74 1 16 +1
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 75 0 46 0
30MAR27 0.85 C 0.00 0.00 0.00 0.55 -0.04 56 0 0 0
30MAR27 0.90 C 0.00 0.00 0.00 0.52 -0.03 58 0 0 0
30MAR27 0.95 C 0.00 0.00 0.00 0.48 -0.03 56 0 0 0
30MAR27 1.00 C 0.00 0.00 0.00 0.44 -0.04 54 0 0 0
30MAR27 1.05 C 0.00 0.00 0.00 0.41 -0.03 55 0 0 0
30MAR27 1.10 C 0.00 0.00 0.00 0.38 -0.03 55 0 0 0
30MAR27 1.15 C 0.00 0.00 0.00 0.35 -0.03 54 0 0 0
30MAR27 1.20 C 0.00 0.00 0.00 0.32 -0.03 53 0 0 0
30MAR27 1.25 C 0.00 0.00 0.00 0.29 -0.03 52 0 0 0
30MAR27 1.30 C 0.00 0.00 0.00 0.27 -0.03 53 0 0 0
30MAR27 1.35 C 0.00 0.00 0.00 0.25 -0.03 53 0 0 0
30MAR27 1.40 C 0.00 0.00 0.00 0.23 -0.03 53 0 26 0
30MAR27 1.45 C 0.00 0.00 0.00 0.21 -0.03 53 0 0 0
30MAR27 1.50 C 0.00 0.00 0.00 0.20 -0.02 54 0 0 0
30MAR27 1.55 C 0.00 0.00 0.00 0.18 -0.02 53 0 3 0
30MAR27 1.60 C 0.00 0.00 0.00 0.17 -0.02 54 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.15 -0.03 53 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.14 -0.02 53 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.13 -0.02 53 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.12 -0.02 54 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.11 -0.02 54 0 1 0
30MAR27 1.90 C 0.00 0.00 0.00 0.10 -0.02 53 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.08 -0.02 52 0 1 0
30MAR27 2.10 C 0.00 0.00 0.00 0.07 -0.02 53 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.06 -0.02 53 0 4 0
30MAR27 2.30 C 0.00 0.00 0.00 0.05 -0.02 53 0 3 0
30MAR27 2.40 C 0.00 0.00 0.00 0.04 -0.02 52 0 1 0
30MAR27 2.50 C 0.00 0.00 0.00 0.03 -0.02 51 0 8 0
30MAR27 2.60 C 0.00 0.00 0.00 0.02 -0.02 48 0 5 0
30MAR27 2.70 C 0.00 0.00 0.00 0.01 -0.02 44 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.01 -0.01 45 0 6 0
30MAR27 2.90 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.01 0.00 49 0 6 0
30MAR27 3.10 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.01 0.00 52 0 1 0
30MAR27 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.01 0.00 56 0 11 0
29JUN27 0.85 C 0.58 0.58 0.58 0.58 -0.04 57 2 2 +2
29JUN27 0.90 C 0.00 0.00 0.00 0.54 -0.04 55 0 0 0
29JUN27 0.95 C 0.00 0.00 0.00 0.51 -0.03 56 0 0 0
29JUN27 1.00 C 0.00 0.00 0.00 0.47 -0.04 54 0 10 0
29JUN27 1.05 C 0.00 0.00 0.00 0.44 -0.04 54 0 1 0
29JUN27 1.10 C 0.00 0.00 0.00 0.41 -0.04 53 0 0 0
29JUN27 1.15 C 0.00 0.00 0.00 0.39 -0.03 55 0 0 0
29JUN27 1.20 C 0.00 0.00 0.00 0.36 -0.03 53 0 0 0
29JUN27 1.25 C 0.00 0.00 0.00 0.34 -0.02 54 0 90 0
29JUN27 1.30 C 0.00 0.00 0.00 0.32 -0.02 55 0 1 0
29JUN27 1.35 C 0.00 0.00 0.00 0.30 -0.01 55 0 30 0
29JUN27 1.40 C 0.00 0.00 0.00 0.28 -0.02 55 0 0 0
29JUN27 1.45 C 0.00 0.00 0.00 0.26 -0.02 54 0 0 0
29JUN27 1.50 C 0.00 0.00 0.00 0.24 -0.02 54 0 2 0
29JUN27 1.55 C 0.00 0.00 0.00 0.23 -0.02 55 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.21 -0.02 54 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.20 -0.02 54 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.19 -0.02 55 0 30 0
29JUN27 1.75 C 0.00 0.00 0.00 0.17 -0.02 53 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.16 -0.02 54 0 2 0
29JUN27 1.85 C 0.00 0.00 0.00 0.15 -0.02 54 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.14 -0.02 54 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.13 -0.02 53 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.12 -0.02 53 0 1 0
29JUN27 2.10 C 0.00 0.00 0.00 0.11 -0.01 54 0 10 0
29JUN27 2.20 C 0.00 0.00 0.00 0.10 -0.01 55 0 4 0
29JUN27 2.30 C 0.00 0.00 0.00 0.09 -0.01 55 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.08 -0.01 56 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.07 -0.01 55 0 3 0
TOTAL CALL 26 6,924 +16
30JUL26 0.85 P 0.00 0.00 0.00 0.01 0.00 120 0 0 0
30JUL26 0.90 P 0.00 0.00 0.00 0.01 0.00 108 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 84 0 33 0
30JUL26 1.05 P 0.00 0.00 0.00 0.01 0.00 73 0 30 0
30JUL26 1.10 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 1.15 P 0.00 0.00 0.00 0.01 0.00 51 0 1 0
30JUL26 1.20 P 0.00 0.00 0.00 0.02 0.00 53 0 8 0
30JUL26 1.25 P 0.03 0.03 0.03 0.03 0.00 49 5 57 +5
30JUL26 1.30 P 0.05 0.05 0.05 0.06 +0.01 59 30 160 +30
30JUL26 1.35 P 0.00 0.00 0.00 0.08 +0.01 55 0 45 0
30JUL26 1.40 P 0.00 0.00 0.00 0.11 +0.02 55 0 22 0
30JUL26 1.45 P 0.00 0.00 0.00 0.15 +0.03 60 0 28 0
30JUL26 1.50 P 0.00 0.00 0.00 0.19 +0.03 62 0 13 0
30JUL26 1.55 P 0.00 0.00 0.00 0.23 +0.03 61 0 49 0
30JUL26 1.60 P 0.00 0.00 0.00 0.28 +0.04 69 0 22 0
30JUL26 1.65 P 0.00 0.00 0.00 0.32 +0.03 64 0 9 0
30JUL26 1.70 P 0.00 0.00 0.00 0.37 +0.04 70 0 23 0
30JUL26 1.75 P 0.00 0.00 0.00 0.42 +0.04 76 0 9 0
30JUL26 1.80 P 0.00 0.00 0.00 0.47 +0.04 82 0 110 0
30JUL26 1.85 P 0.00 0.00 0.00 0.52 +0.04 88 0 5 0
30JUL26 1.90 P 0.00 0.00 0.00 0.57 +0.04 93 0 114 0
30JUL26 1.95 P 0.00 0.00 0.00 0.62 +0.04 98 0 17 0
30JUL26 2.00 P 0.00 0.00 0.00 0.66 +0.03 0 0 45 0
30JUL26 2.10 P 0.00 0.00 0.00 0.76 +0.03 0 0 1 0
30JUL26 2.20 P 0.00 0.00 0.00 0.86 +0.03 0 0 0 0
30JUL26 2.30 P 0.00 0.00 0.00 0.96 +0.03 0 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 1.06 +0.03 0 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
30JUL26 2.80 P 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
30JUL26 3.00 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
28AUG26 0.85 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
28AUG26 0.90 P 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 0.95 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 1.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
28AUG26 1.05 P 0.00 0.00 0.00 0.02 +0.01 60 0 27 0
28AUG26 1.10 P 0.00 0.00 0.00 0.03 +0.01 61 0 60 0
28AUG26 1.15 P 0.00 0.00 0.00 0.04 +0.01 59 0 30 0
28AUG26 1.20 P 0.00 0.00 0.00 0.06 +0.01 61 0 230 0
28AUG26 1.25 P 0.00 0.00 0.00 0.07 +0.01 56 0 29 0
28AUG26 1.30 P 0.08 0.08 0.08 0.09 +0.01 55 12 209 0
28AUG26 1.35 P 0.12 0.12 0.12 0.12 +0.02 57 1 7 -1
28AUG26 1.40 P 0.00 0.00 0.00 0.15 +0.02 58 0 6 0
28AUG26 1.45 P 0.00 0.00 0.00 0.18 +0.02 56 0 3 0
28AUG26 1.50 P 0.00 0.00 0.00 0.22 +0.03 59 0 7 0
28AUG26 1.55 P 0.24 0.24 0.24 0.26 +0.03 61 2 62 -2
28AUG26 1.60 P 0.00 0.00 0.00 0.30 +0.03 61 0 8 0
28AUG26 1.65 P 0.00 0.00 0.00 0.34 +0.03 60 0 4 0
28AUG26 1.70 P 0.00 0.00 0.00 0.39 +0.03 65 0 4 0
28AUG26 1.75 P 0.00 0.00 0.00 0.43 +0.03 62 0 8 0
28AUG26 1.80 P 0.00 0.00 0.00 0.48 +0.03 67 0 13 0
28AUG26 1.85 P 0.00 0.00 0.00 0.53 +0.04 71 0 2 0
28AUG26 1.90 P 0.00 0.00 0.00 0.57 +0.03 65 0 5 0
28AUG26 1.95 P 0.00 0.00 0.00 0.62 +0.03 69 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.67 +0.03 72 0 8 0
28AUG26 2.10 P 0.00 0.00 0.00 0.77 +0.03 78 0 0 0
28AUG26 2.20 P 0.00 0.00 0.00 0.87 +0.04 84 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.96 +0.03 0 0 4 0
28AUG26 2.40 P 0.00 0.00 0.00 1.06 +0.03 0 0 2 0
28AUG26 2.50 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
28AUG26 2.90 P 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
29SEP26 0.85 P 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 0.90 P 0.00 0.00 0.00 0.01 0.00 58 0 100 0
29SEP26 0.95 P 0.00 0.00 0.00 0.02 +0.01 62 0 5 0
29SEP26 1.00 P 0.00 0.00 0.00 0.03 +0.01 63 0 0 0
29SEP26 1.05 P 0.00 0.00 0.00 0.04 +0.01 62 0 0 0
29SEP26 1.10 P 0.00 0.00 0.00 0.05 +0.01 60 0 3 0
29SEP26 1.15 P 0.00 0.00 0.00 0.06 +0.01 57 0 0 0
29SEP26 1.20 P 0.00 0.00 0.00 0.08 +0.01 58 0 5 0
29SEP26 1.25 P 0.00 0.00 0.00 0.10 +0.01 57 0 0 0
29SEP26 1.30 P 0.00 0.00 0.00 0.12 +0.01 56 0 132 0
29SEP26 1.35 P 0.00 0.00 0.00 0.15 +0.03 57 0 2 0
29SEP26 1.40 P 0.00 0.00 0.00 0.17 +0.01 54 0 3 0
29SEP26 1.45 P 0.00 0.00 0.00 0.21 +0.02 57 0 22 0
29SEP26 1.50 P 0.00 0.00 0.00 0.24 +0.02 56 0 84 0
29SEP26 1.55 P 0.00 0.00 0.00 0.28 +0.02 57 0 12 0
29SEP26 1.60 P 0.00 0.00 0.00 0.32 +0.02 58 0 21 0
29SEP26 1.65 P 0.00 0.00 0.00 0.36 +0.02 58 0 14 0
29SEP26 1.70 P 0.00 0.00 0.00 0.40 +0.02 58 0 45 0
29SEP26 1.75 P 0.00 0.00 0.00 0.45 +0.03 62 0 20 0
29SEP26 1.80 P 0.00 0.00 0.00 0.49 +0.03 61 0 24 0
29SEP26 1.85 P 0.00 0.00 0.00 0.54 +0.03 64 0 19 0
29SEP26 1.90 P 0.00 0.00 0.00 0.59 +0.04 67 0 200 0
29SEP26 1.95 P 0.00 0.00 0.00 0.63 +0.03 64 0 191 0
29SEP26 2.00 P 0.00 0.00 0.00 0.68 +0.03 67 0 298 0
29SEP26 2.10 P 0.00 0.00 0.00 0.77 +0.03 64 0 233 0
29SEP26 2.20 P 0.00 0.00 0.00 0.87 +0.03 69 0 25 0
29SEP26 2.30 P 0.00 0.00 0.00 0.97 +0.03 74 0 213 0
29SEP26 2.40 P 0.00 0.00 0.00 1.06 +0.03 0 0 201 0
29SEP26 2.50 P 0.00 0.00 0.00 1.16 +0.03 0 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 1.26 +0.03 0 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 1.36 +0.03 0 0 3 0
29SEP26 2.80 P 0.00 0.00 0.00 1.46 +0.03 0 0 6 0
29SEP26 2.90 P 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 1.66 +0.03 0 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
29SEP26 3.30 P 0.00 0.00 0.00 1.96 +0.03 0 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
29SEP26 3.50 P 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
29SEP26 3.60 P 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 2.36 +0.03 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 2.66 +0.03 0 0 0 0
29SEP26 4.10 P 0.00 0.00 0.00 2.76 +0.03 0 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 2.86 +0.03 0 0 0 0
29OCT26 0.85 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 0.90 P 0.00 0.00 0.00 0.02 +0.01 59 0 1 0
29OCT26 0.95 P 0.00 0.00 0.00 0.03 +0.01 61 0 0 0
29OCT26 1.00 P 0.00 0.00 0.00 0.04 +0.01 60 0 0 0
29OCT26 1.05 P 0.00 0.00 0.00 0.05 +0.01 58 0 1 0
29OCT26 1.10 P 0.00 0.00 0.00 0.06 +0.01 56 0 100 0
29OCT26 1.15 P 0.00 0.00 0.00 0.08 +0.01 58 0 0 0
29OCT26 1.20 P 0.00 0.00 0.00 0.10 +0.01 58 0 0 0
29OCT26 1.25 P 0.00 0.00 0.00 0.12 +0.01 57 0 0 0
29OCT26 1.30 P 0.00 0.00 0.00 0.14 +0.01 55 0 1 0
29OCT26 1.35 P 0.00 0.00 0.00 0.17 +0.02 57 0 0 0
29OCT26 1.40 P 0.00 0.00 0.00 0.20 +0.02 57 0 0 0
29OCT26 1.45 P 0.00 0.00 0.00 0.23 +0.02 56 0 0 0
29OCT26 1.50 P 0.00 0.00 0.00 0.26 +0.02 55 0 0 0
29OCT26 1.55 P 0.00 0.00 0.00 0.30 +0.01 57 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.34 +0.02 58 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.38 +0.03 59 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.42 +0.02 59 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.46 +0.03 59 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.50 +0.02 57 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.55 - 61 0 0 -
30DEC26 0.85 P 0.00 0.00 0.00 0.02 +0.01 54 0 0 0
30DEC26 0.90 P 0.00 0.00 0.00 0.03 +0.01 55 0 0 0
30DEC26 0.95 P 0.00 0.00 0.00 0.04 +0.01 54 0 0 0
30DEC26 1.00 P 0.00 0.00 0.00 0.05 0.00 53 0 3 0
30DEC26 1.05 P 0.00 0.00 0.00 0.06 0.00 52 0 0 0
30DEC26 1.10 P 0.00 0.00 0.00 0.08 0.00 53 0 2 0
30DEC26 1.15 P 0.00 0.00 0.00 0.10 +0.01 54 0 5 0
30DEC26 1.20 P 0.00 0.00 0.00 0.11 0.00 50 0 31 0
30DEC26 1.25 P 0.00 0.00 0.00 0.14 +0.01 52 0 70 0
30DEC26 1.30 P 0.00 0.00 0.00 0.16 +0.01 51 0 104 0
30DEC26 1.35 P 0.00 0.00 0.00 0.19 +0.01 52 0 20 0
30DEC26 1.40 P 0.00 0.00 0.00 0.22 +0.01 52 0 32 0
30DEC26 1.45 P 0.00 0.00 0.00 0.26 +0.02 55 0 69 0
30DEC26 1.50 P 0.00 0.00 0.00 0.29 +0.02 54 0 19 0
30DEC26 1.55 P 0.00 0.00 0.00 0.33 +0.02 55 0 7 0
30DEC26 1.60 P 0.00 0.00 0.00 0.37 +0.02 56 0 28 0
30DEC26 1.65 P 0.00 0.00 0.00 0.40 +0.02 54 0 12 0
30DEC26 1.70 P 0.00 0.00 0.00 0.44 +0.02 55 0 34 0
30DEC26 1.75 P 0.00 0.00 0.00 0.49 +0.03 58 0 123 0
30DEC26 1.80 P 0.00 0.00 0.00 0.53 +0.03 58 0 311 0
30DEC26 1.85 P 0.00 0.00 0.00 0.57 +0.02 58 0 176 0
30DEC26 1.90 P 0.00 0.00 0.00 0.62 +0.03 60 0 5 0
30DEC26 1.95 P 0.00 0.00 0.00 0.66 +0.03 59 0 1 0
30DEC26 2.00 P 0.00 0.00 0.00 0.70 +0.02 58 0 25 0
30DEC26 2.10 P 0.00 0.00 0.00 0.79 +0.02 58 0 7 0
30DEC26 2.20 P 0.00 0.00 0.00 0.89 +0.03 62 0 11 0
30DEC26 2.30 P 0.00 0.00 0.00 0.98 +0.03 61 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 1.08 +0.03 64 0 6 0
30DEC26 2.50 P 0.00 0.00 0.00 1.17 +0.03 62 0 6 0
30DEC26 2.60 P 0.00 0.00 0.00 1.27 +0.03 65 0 4 0
30DEC26 2.70 P 0.00 0.00 0.00 1.36 +0.03 0 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 1.46 +0.03 0 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 1.56 +0.03 0 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 1.66 +0.03 0 0 3 0
30DEC26 3.10 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 1.96 +0.03 0 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 2.16 +0.03 0 0 0 0
30DEC26 3.60 P 0.00 0.00 0.00 2.26 +0.03 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 2.36 +0.03 0 0 1 0
30DEC26 3.80 P 0.00 0.00 0.00 2.46 +0.03 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 2.56 +0.03 0 0 0 0
30MAR27 0.85 P 0.00 0.00 0.00 0.04 +0.01 55 0 0 0
30MAR27 0.90 P 0.00 0.00 0.00 0.05 0.00 54 0 0 0
30MAR27 0.95 P 0.00 0.00 0.00 0.06 0.00 53 0 0 0
30MAR27 1.00 P 0.00 0.00 0.00 0.08 0.00 54 0 2 0
30MAR27 1.05 P 0.00 0.00 0.00 0.09 0.00 52 0 0 0
30MAR27 1.10 P 0.00 0.00 0.00 0.11 0.00 52 0 44 0
30MAR27 1.15 P 0.00 0.00 0.00 0.13 0.00 52 0 4 0
30MAR27 1.20 P 0.00 0.00 0.00 0.15 0.00 52 0 0 0
30MAR27 1.25 P 0.00 0.00 0.00 0.17 0.00 51 0 0 0
30MAR27 1.30 P 0.00 0.00 0.00 0.20 +0.01 51 0 0 0
30MAR27 1.35 P 0.00 0.00 0.00 0.23 +0.01 52 0 2 0
30MAR27 1.40 P 0.00 0.00 0.00 0.26 +0.01 52 0 28 0
30MAR27 1.45 P 0.00 0.00 0.00 0.30 +0.02 54 0 14 0
30MAR27 1.50 P 0.00 0.00 0.00 0.33 +0.02 54 0 10 0
30MAR27 1.55 P 0.00 0.00 0.00 0.37 +0.02 55 0 1 0
30MAR27 1.60 P 0.00 0.00 0.00 0.40 +0.02 54 0 5 0
30MAR27 1.65 P 0.00 0.00 0.00 0.44 +0.02 55 0 15 0
30MAR27 1.70 P 0.00 0.00 0.00 0.48 +0.02 55 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.52 +0.02 56 0 6 0
30MAR27 1.80 P 0.00 0.00 0.00 0.56 +0.02 56 0 3 0
30MAR27 1.85 P 0.00 0.00 0.00 0.60 +0.02 56 0 4 0
30MAR27 1.90 P 0.00 0.00 0.00 0.64 +0.02 56 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.69 +0.03 58 0 0 0
30MAR27 2.00 P 0.00 0.00 0.00 0.73 +0.02 58 0 17 0
30MAR27 2.10 P 0.00 0.00 0.00 0.82 +0.03 58 0 0 0
30MAR27 2.20 P 0.00 0.00 0.00 0.91 +0.03 59 0 3 0
30MAR27 2.30 P 0.00 0.00 0.00 1.00 +0.03 59 0 150 0
30MAR27 2.40 P 0.00 0.00 0.00 1.09 +0.03 59 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 1.18 +0.02 58 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 1.28 +0.03 60 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 1.37 +0.03 58 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 1.47 +0.03 60 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 1.57 +0.04 63 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 1.66 +0.03 0 0 1 0
30MAR27 3.10 P 0.00 0.00 0.00 1.76 +0.03 0 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 1.86 +0.03 0 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 1.96 +0.03 0 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 2.06 +0.03 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 2.16 +0.03 0 0 2 0
29JUN27 0.85 P 0.00 0.00 0.00 0.06 +0.01 55 0 0 0
29JUN27 0.90 P 0.00 0.00 0.00 0.07 0.00 54 0 0 0
29JUN27 0.95 P 0.00 0.00 0.00 0.09 +0.01 55 0 1 0
29JUN27 1.00 P 0.00 0.00 0.00 0.10 +0.01 53 0 82 0
29JUN27 1.05 P 0.00 0.00 0.00 0.12 0.00 53 0 1 0
29JUN27 1.10 P 0.00 0.00 0.00 0.14 +0.01 53 0 2 0
29JUN27 1.15 P 0.00 0.00 0.00 0.16 +0.01 52 0 2 0
29JUN27 1.20 P 0.00 0.00 0.00 0.18 0.00 52 0 122 0
29JUN27 1.25 P 0.00 0.00 0.00 0.21 +0.01 53 0 1 0
29JUN27 1.30 P 0.00 0.00 0.00 0.23 0.00 51 0 31 0
29JUN27 1.35 P 0.00 0.00 0.00 0.26 +0.01 52 0 1 0
29JUN27 1.40 P 0.00 0.00 0.00 0.29 +0.01 52 0 1 0
29JUN27 1.45 P 0.00 0.00 0.00 0.32 +0.01 51 0 0 0
29JUN27 1.50 P 0.00 0.00 0.00 0.36 +0.01 53 0 3 0
29JUN27 1.55 P 0.00 0.00 0.00 0.40 +0.01 54 0 0 0
29JUN27 1.60 P 0.00 0.00 0.00 0.43 +0.01 53 0 3 0
29JUN27 1.65 P 0.00 0.00 0.00 0.47 +0.02 54 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.51 +0.02 55 0 1 0
29JUN27 1.75 P 0.00 0.00 0.00 0.55 +0.02 55 0 0 0
29JUN27 1.80 P 0.00 0.00 0.00 0.59 +0.02 56 0 14 0
29JUN27 1.85 P 0.00 0.00 0.00 0.63 +0.02 56 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.67 +0.02 56 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.71 +0.02 56 0 10 0
29JUN27 2.00 P 0.00 0.00 0.00 0.76 +0.03 57 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.84 +0.02 57 0 8 0
29JUN27 2.20 P 0.00 0.00 0.00 0.93 +0.02 58 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 1.02 +0.03 58 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 1.11 +0.03 59 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 1.20 +0.03 58 0 20 0
TOTAL PUT 50 5,244 +32
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$ 115.10
10JUL26 90.00 C 0.00 0.00 0.00 25.13 -0.22 69 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 22.63 -0.22 0 0 0 0
10JUL26 95.00 C 0.00 0.00 0.00 20.13 -0.22 0 0 0 0
10JUL26 97.50 C 0.00 0.00 0.00 17.63 -0.23 0 0 0 0
10JUL26 100.00 C 0.00 0.00 0.00 15.13 -0.23 0 0 0 0
10JUL26 102.50 C 0.00 0.00 0.00 12.64 -0.22 42 0 0 0
10JUL26 105.00 C 0.00 0.00 0.00 10.15 -0.24 38 0 0 0
10JUL26 107.50 C 0.00 0.00 0.00 7.70 -0.27 36 0 0 0
10JUL26 110.00 C 0.00 0.00 0.00 5.24 -0.47 29 0 15 0
10JUL26 112.50 C 0.00 0.00 0.00 3.29 -0.34 34 0 31 0
10JUL26 115.00 C 2.64 2.64 2.64 1.81 -0.33 36 15 70 +13
10JUL26 117.50 C 0.00 0.00 0.00 0.85 -0.26 36 0 17 0
10JUL26 120.00 C 0.31 0.31 0.31 0.33 -0.18 36 1 3 0
10JUL26 122.50 C 0.33 0.33 0.33 0.12 -0.09 37 5 6 +5
10JUL26 125.00 C 0.00 0.00 0.00 0.04 -0.04 38 0 4 0
10JUL26 127.50 C 0.05 0.05 0.05 0.01 -0.02 39 6 6 0
10JUL26 130.00 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
17JUL26 92.50 C 0.00 0.00 0.00 22.68 - 0 0 0 -
17JUL26 95.00 C 0.00 0.00 0.00 20.19 - 39 0 0 -
17JUL26 97.50 C 0.00 0.00 0.00 17.69 - 32 0 0 -
17JUL26 100.00 C 0.00 0.00 0.00 15.20 - 32 0 0 -
17JUL26 102.50 C 0.00 0.00 0.00 12.73 - 31 0 0 -
17JUL26 105.00 C 0.00 0.00 0.00 10.32 - 32 0 0 -
17JUL26 107.50 C 0.00 0.00 0.00 8.03 - 32 0 0 -
17JUL26 110.00 C 0.00 0.00 0.00 5.76 - 29 0 0 -
17JUL26 112.50 C 0.00 0.00 0.00 4.01 - 30 0 0 -
17JUL26 115.00 C 0.00 0.00 0.00 2.61 - 31 0 0 -
17JUL26 117.50 C 0.00 0.00 0.00 1.58 - 31 0 0 -
17JUL26 120.00 C 1.30 1.30 0.92 0.88 - 32 2 1 -
17JUL26 122.50 C 0.00 0.00 0.00 0.48 - 32 0 0 -
17JUL26 125.00 C 0.00 0.00 0.00 0.23 - 32 0 0 -
17JUL26 127.50 C 0.00 0.00 0.00 0.10 - 32 0 0 -
17JUL26 130.00 C 0.00 0.00 0.00 0.04 - 32 0 0 -
17JUL26 132.50 C 0.00 0.00 0.00 0.02 - 33 0 0 -
17JUL26 135.00 C 0.00 0.00 0.00 0.01 - 34 0 0 -
17JUL26 137.50 C 0.00 0.00 0.00 0.01 - 38 0 0 -
30JUL26 90.00 C 0.00 0.00 0.00 25.28 -0.08 33 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 22.79 -0.36 32 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 20.31 -0.37 31 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 17.84 -0.42 30 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 15.42 -0.25 31 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 13.06 -0.28 30 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 10.82 -0.29 31 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 8.73 -0.31 31 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 6.65 -0.51 29 0 33 0
30JUL26 112.50 C 6.41 6.41 6.41 5.04 -0.43 29 15 50 +15
30JUL26 115.00 C 0.00 0.00 0.00 3.70 -0.30 30 0 84 0
30JUL26 117.50 C 2.54 2.54 2.50 2.62 -0.28 30 19 74 +1
30JUL26 120.00 C 2.25 2.45 2.25 1.79 -0.26 30 13 184 +11
30JUL26 122.50 C 1.59 1.80 1.18 1.18 -0.21 30 24 89 +9
30JUL26 125.00 C 1.18 1.18 1.18 0.80 -0.16 31 1 238 0
30JUL26 127.50 C 0.00 0.00 0.00 0.49 -0.13 31 0 106 0
30JUL26 130.00 C 0.00 0.00 0.00 0.29 -0.09 31 0 113 0
30JUL26 132.50 C 0.00 0.00 0.00 0.17 -0.06 31 0 54 0
30JUL26 135.00 C 0.00 0.00 0.00 0.09 -0.04 31 0 123 0
30JUL26 137.50 C 0.00 0.00 0.00 0.05 -0.03 31 0 115 0
30JUL26 140.00 C 0.00 0.00 0.00 0.03 -0.01 31 0 86 0
30JUL26 142.50 C 0.00 0.00 0.00 0.02 -0.01 32 0 73 0
30JUL26 145.00 C 0.00 0.00 0.00 0.01 -0.01 32 0 59 0
30JUL26 147.50 C 0.00 0.00 0.00 0.01 0.00 34 0 36 0
30JUL26 150.00 C 0.00 0.00 0.00 0.01 0.00 36 0 38 0
30JUL26 152.50 C 0.00 0.00 0.00 0.01 0.00 38 0 72 0
30JUL26 155.00 C 0.00 0.00 0.00 0.01 0.00 40 0 175 0
30JUL26 157.50 C 0.00 0.00 0.00 0.01 0.00 42 0 141 0
30JUL26 160.00 C 0.00 0.00 0.00 0.01 0.00 44 0 189 0
30JUL26 162.50 C 0.00 0.00 0.00 0.01 0.00 46 0 105 0
30JUL26 165.00 C 0.00 0.00 0.00 0.01 0.00 48 0 17 0
30JUL26 167.50 C 0.00 0.00 0.00 0.01 0.00 50 0 4 0
28AUG26 90.00 C 0.00 0.00 0.00 25.46 -0.49 0 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 22.96 -0.54 0 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 20.72 -0.46 30 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 18.39 -0.27 30 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 16.13 -0.29 30 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 13.98 -0.31 30 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 11.96 -0.32 30 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 10.10 -0.32 30 0 15 0
28AUG26 110.00 C 8.22 8.22 8.22 8.22 -0.77 28 15 15 +15
28AUG26 112.50 C 8.06 8.06 6.68 6.68 -0.51 28 30 36 +30
28AUG26 115.00 C 5.34 5.34 5.34 5.39 -0.37 29 15 53 +15
28AUG26 117.50 C 0.00 0.00 0.00 4.28 -0.32 29 0 45 0
28AUG26 120.00 C 0.00 0.00 0.00 3.35 -0.28 29 0 124 0
28AUG26 122.50 C 0.00 0.00 0.00 2.58 -0.25 29 0 58 0
28AUG26 125.00 C 0.00 0.00 0.00 1.96 -0.22 29 0 82 0
28AUG26 127.50 C 0.00 0.00 0.00 1.50 -0.18 30 0 60 0
28AUG26 130.00 C 0.00 0.00 0.00 1.15 -0.14 30 0 125 0
28AUG26 132.50 C 0.00 0.00 0.00 0.83 -0.15 30 0 131 0
28AUG26 135.00 C 0.00 0.00 0.00 0.60 -0.11 30 0 77 0
28AUG26 137.50 C 0.00 0.00 0.00 0.42 -0.10 30 0 83 0
28AUG26 140.00 C 0.00 0.00 0.00 0.29 -0.08 30 0 124 0
28AUG26 142.50 C 0.00 0.00 0.00 0.20 -0.05 30 0 74 0
28AUG26 145.00 C 0.00 0.00 0.00 0.14 -0.04 30 0 77 0
28AUG26 147.50 C 0.00 0.00 0.00 0.10 -0.03 30 0 32 0
28AUG26 150.00 C 0.00 0.00 0.00 0.06 -0.03 30 0 29 0
28AUG26 152.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 31 0
28AUG26 155.00 C 0.00 0.00 0.00 0.03 -0.01 30 0 17 0
28AUG26 157.50 C 0.00 0.00 0.00 0.02 -0.01 30 0 98 0
28AUG26 160.00 C 0.00 0.00 0.00 0.01 -0.01 29 0 99 0
28AUG26 162.50 C 0.00 0.00 0.00 0.01 0.00 31 0 64 0
28AUG26 165.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 167.50 C 0.00 0.00 0.00 0.01 0.00 33 0 4 0
29SEP26 67.50 C 0.00 0.00 0.00 47.75 -0.36 0 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 45.27 -0.38 0 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 42.81 -0.38 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 40.36 -0.37 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 38.00 -0.52 0 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 35.56 -0.53 0 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 33.13 -0.53 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 30.68 -0.58 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 28.24 -0.64 24 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 25.98 -0.53 30 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 23.66 -0.49 30 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 21.35 -0.54 30 0 33 0
29SEP26 97.50 C 0.00 0.00 0.00 19.15 -0.55 30 0 49 0
29SEP26 100.00 C 0.00 0.00 0.00 17.05 -0.34 30 0 86 0
29SEP26 102.50 C 0.00 0.00 0.00 15.05 -0.37 30 0 16 0
29SEP26 105.00 C 0.00 0.00 0.00 13.18 -0.38 30 0 1 0
29SEP26 107.50 C 0.00 0.00 0.00 11.44 -0.40 30 0 32 0
29SEP26 110.00 C 0.00 0.00 0.00 9.64 -0.92 29 0 15 0
29SEP26 112.50 C 0.00 0.00 0.00 8.18 -0.52 29 0 39 0
29SEP26 115.00 C 0.00 0.00 0.00 6.92 -0.43 29 0 38 0
29SEP26 117.50 C 6.56 6.56 6.56 5.78 -0.37 29 1 13 0
29SEP26 120.00 C 0.00 0.00 0.00 4.80 -0.36 29 0 76 0
29SEP26 122.50 C 4.35 4.35 4.35 3.95 -0.34 29 10 91 0
29SEP26 125.00 C 0.00 0.00 0.00 3.23 -0.32 29 0 36 0
29SEP26 127.50 C 2.55 2.55 2.55 2.64 -0.27 29 10 31 0
29SEP26 130.00 C 0.00 0.00 0.00 2.19 -0.18 30 0 271 0
29SEP26 132.50 C 0.00 0.00 0.00 1.78 -0.19 30 0 57 0
29SEP26 135.00 C 0.00 0.00 0.00 1.41 -0.22 30 0 133 0
29SEP26 137.50 C 0.00 0.00 0.00 1.11 -0.19 30 0 161 0
29SEP26 140.00 C 1.16 1.16 1.16 0.86 -0.17 30 40 94 -5
29SEP26 142.50 C 0.00 0.00 0.00 0.65 -0.14 30 0 152 0
29SEP26 145.00 C 0.00 0.00 0.00 0.50 -0.12 30 0 126 0
29SEP26 147.50 C 0.00 0.00 0.00 0.38 -0.10 30 0 140 0
29SEP26 150.00 C 0.00 0.00 0.00 0.29 -0.08 30 0 74 0
29SEP26 152.50 C 0.00 0.00 0.00 0.22 -0.07 30 0 85 0
29SEP26 155.00 C 0.00 0.00 0.00 0.16 -0.07 30 0 149 0
29SEP26 157.50 C 0.00 0.00 0.00 0.13 -0.04 30 0 70 0
29SEP26 160.00 C 0.00 0.00 0.00 0.10 -0.03 30 0 161 0
29SEP26 162.50 C 0.00 0.00 0.00 0.07 -0.03 30 0 67 0
29SEP26 165.00 C 0.00 0.00 0.00 0.05 -0.03 30 0 105 0
29SEP26 167.50 C 0.00 0.00 0.00 0.04 -0.02 30 0 201 0
29OCT26 90.00 C 0.00 0.00 0.00 26.38 -0.62 29 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 24.13 -0.59 29 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 21.96 -0.56 29 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 19.86 -0.53 29 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 17.85 -0.20 29 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 15.94 -0.19 29 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 14.15 -0.19 29 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 12.48 -0.18 29 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 10.68 -0.77 28 0 15 0
29OCT26 112.50 C 0.00 0.00 0.00 9.26 -0.49 28 0 30 0
29OCT26 115.00 C 0.00 0.00 0.00 8.01 -0.43 28 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 6.89 -0.35 29 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 5.89 -0.28 29 0 50 0
29OCT26 122.50 C 0.00 0.00 0.00 5.01 -0.21 29 0 0 0
29OCT26 125.00 C 4.54 4.54 4.54 4.23 -0.13 29 15 15 +14
29OCT26 127.50 C 3.88 3.88 3.88 3.57 -0.15 29 15 15 +15
29OCT26 130.00 C 0.00 0.00 0.00 2.97 -0.16 29 0 6 0
29OCT26 132.50 C 0.00 0.00 0.00 2.58 -0.07 30 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 2.17 -0.06 30 0 0 0
29OCT26 137.50 C 2.05 2.05 2.05 1.78 -0.06 30 1 1 +1
30DEC26 72.50 C 0.00 0.00 0.00 43.22 -0.56 0 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 40.79 -0.57 0 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 38.34 -0.61 0 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 35.94 -0.62 24 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 33.57 -0.62 28 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 31.26 -0.59 29 0 4 0
30DEC26 87.50 C 0.00 0.00 0.00 28.95 -0.60 29 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 26.68 -0.60 29 0 51 0
30DEC26 92.50 C 0.00 0.00 0.00 24.52 -0.57 29 0 400 0
30DEC26 95.00 C 0.00 0.00 0.00 22.36 -0.71 29 0 58 0
30DEC26 97.50 C 0.00 0.00 0.00 20.32 -0.57 29 0 762 0
30DEC26 100.00 C 0.00 0.00 0.00 18.38 -0.22 29 0 62 0
30DEC26 102.50 C 0.00 0.00 0.00 16.57 -0.20 29 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 14.85 -0.22 29 0 13 0
30DEC26 107.50 C 0.00 0.00 0.00 13.25 -0.19 29 0 3 0
30DEC26 110.00 C 0.00 0.00 0.00 11.80 -0.19 29 0 5 0
30DEC26 112.50 C 0.00 0.00 0.00 10.42 -0.17 29 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 8.96 -0.52 28 0 190 0
30DEC26 117.50 C 0.00 0.00 0.00 7.86 -0.36 28 0 24 0
30DEC26 120.00 C 0.00 0.00 0.00 6.93 -0.28 29 0 17 0
30DEC26 122.50 C 5.98 5.98 5.98 5.98 -0.33 28 1 123 +1
30DEC26 125.00 C 0.00 0.00 0.00 5.22 -0.30 29 0 439 0
30DEC26 127.50 C 0.00 0.00 0.00 4.51 -0.31 29 0 206 0
30DEC26 130.00 C 0.00 0.00 0.00 3.93 -0.30 29 0 46 0
30DEC26 132.50 C 0.00 0.00 0.00 3.53 -0.09 29 0 30 0
30DEC26 135.00 C 0.00 0.00 0.00 3.06 -0.07 29 0 12 0
30DEC26 137.50 C 0.00 0.00 0.00 2.51 -0.16 29 0 52 0
30DEC26 140.00 C 0.00 0.00 0.00 2.16 -0.06 29 0 74 0
30DEC26 142.50 C 0.00 0.00 0.00 1.83 -0.12 29 0 40 0
30DEC26 145.00 C 0.00 0.00 0.00 1.56 -0.09 29 0 29 0
30DEC26 147.50 C 0.00 0.00 0.00 1.32 -0.05 29 0 18 0
30DEC26 150.00 C 0.00 0.00 0.00 1.11 -0.06 29 0 74 0
30DEC26 152.50 C 0.00 0.00 0.00 0.95 -0.03 29 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 0.79 -0.03 29 0 73 0
30DEC26 157.50 C 0.00 0.00 0.00 0.66 -0.03 29 0 73 0
30DEC26 160.00 C 0.00 0.00 0.00 0.56 -0.02 29 0 72 0
30DEC26 162.50 C 0.00 0.00 0.00 0.46 -0.02 29 0 30 0
30DEC26 165.00 C 0.00 0.00 0.00 0.39 -0.02 29 0 40 0
30DEC26 167.50 C 0.00 0.00 0.00 0.34 -0.01 29 0 43 0
30MAR27 90.00 C 0.00 0.00 0.00 27.18 -0.52 29 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 25.11 -0.79 28 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 23.08 -0.73 28 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 21.20 -0.71 28 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 19.43 -0.48 28 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 17.74 -0.32 28 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 16.19 -0.31 28 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 14.70 -0.31 28 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 13.37 -0.30 28 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 12.07 -0.29 28 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 10.62 -0.43 27 0 3 0
30MAR27 117.50 C 0.00 0.00 0.00 9.65 -0.26 28 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 8.93 -0.08 28 0 21 0
30MAR27 122.50 C 0.00 0.00 0.00 7.80 -0.32 28 0 45 0
30MAR27 125.00 C 0.00 0.00 0.00 7.35 +0.04 29 0 25 0
30MAR27 127.50 C 0.00 0.00 0.00 6.48 -0.11 28 0 1 0
30MAR27 130.00 C 0.00 0.00 0.00 5.64 -0.29 28 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 5.15 -0.19 28 0 30 0
30MAR27 135.00 C 0.00 0.00 0.00 4.67 -0.23 29 0 2 0
30MAR27 137.50 C 0.00 0.00 0.00 4.14 -0.19 29 0 1 0
30MAR27 140.00 C 4.25 4.25 4.25 3.69 -0.20 29 1 4 0
30MAR27 142.50 C 0.00 0.00 0.00 3.25 -0.20 29 0 20 0
30MAR27 145.00 C 0.00 0.00 0.00 2.88 -0.16 29 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 2.56 -0.16 29 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 2.24 -0.16 28 0 23 0
30MAR27 152.50 C 0.00 0.00 0.00 1.92 -0.19 28 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 1.70 -0.18 28 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 1.48 -0.17 28 0 3 0
30MAR27 160.00 C 0.00 0.00 0.00 1.30 -0.10 28 0 20 0
30MAR27 162.50 C 0.00 0.00 0.00 1.15 -0.10 28 0 3 0
30MAR27 165.00 C 0.00 0.00 0.00 1.00 -0.09 28 0 4 0
30MAR27 167.50 C 0.00 0.00 0.00 0.87 -0.07 28 0 4 0
29JUN27 90.00 C 0.00 0.00 0.00 27.87 -0.68 28 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 25.91 -0.70 27 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 24.05 -0.70 27 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 22.28 -0.68 27 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 20.88 -0.24 28 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 19.38 -0.24 28 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 17.49 -0.65 27 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 16.09 -0.45 27 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 14.81 -0.42 27 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 13.65 -0.36 27 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 12.53 -0.35 27 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 11.48 -0.36 27 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 10.52 -0.32 27 0 2 0
29JUN27 122.50 C 0.00 0.00 0.00 9.75 -0.34 28 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 8.94 -0.33 28 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 8.20 -0.13 28 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 7.52 -0.12 28 0 1 0
29JUN27 132.50 C 0.00 0.00 0.00 6.89 -0.07 28 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 6.46 +0.05 29 0 6 0
29JUN27 137.50 C 0.00 0.00 0.00 5.88 -0.16 29 0 2 0
29JUN27 140.00 C 0.00 0.00 0.00 5.31 -0.16 28 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 4.83 -0.13 29 0 5 0
29JUN27 145.00 C 0.00 0.00 0.00 4.39 -0.14 28 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 3.96 -0.13 28 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 3.57 -0.11 28 0 1 0
29JUN27 152.50 C 0.00 0.00 0.00 3.25 -0.11 28 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 2.93 -0.11 28 0 0 0
TOTAL CALL 255 10,035 +140
10JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 87 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
10JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 52 0 4 0
10JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 44 0 8 0
10JUL26 105.00 P 0.06 0.06 0.06 0.02 -0.01 39 4 6 +4
10JUL26 107.50 P 0.16 0.16 0.16 0.07 -0.04 37 6 7 +6
10JUL26 110.00 P 0.29 0.37 0.29 0.27 -0.09 37 4 4 +4
10JUL26 112.50 P 0.00 0.00 0.00 0.78 -0.13 37 0 16 0
10JUL26 115.00 P 0.00 0.00 0.00 1.78 -0.12 38 0 30 0
10JUL26 117.50 P 0.00 0.00 0.00 3.34 -0.05 39 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 5.21 +0.04 37 0 0 0
10JUL26 122.50 P 0.00 0.00 0.00 7.48 +0.12 37 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 9.91 +0.18 36 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 12.40 +0.20 0 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 14.90 +0.20 0 0 0 0
10JUL26 132.50 P 0.00 0.00 0.00 17.40 +0.20 0 0 0 0
10JUL26 135.00 P 0.00 0.00 0.00 19.90 +0.20 0 0 0 0
10JUL26 137.50 P 0.00 0.00 0.00 22.56 +0.36 95 0 0 0
17JUL26 92.50 P 0.00 0.00 0.00 0.01 - 47 0 0 -
17JUL26 95.00 P 0.00 0.00 0.00 0.01 - 42 0 0 -
17JUL26 97.50 P 0.00 0.00 0.00 0.01 - 37 0 0 -
17JUL26 100.00 P 0.00 0.00 0.00 0.02 - 34 0 0 -
17JUL26 102.50 P 0.00 0.00 0.00 0.05 - 33 0 0 -
17JUL26 105.00 P 0.23 0.28 0.23 0.13 - 32 13 13 -
17JUL26 107.50 P 0.00 0.00 0.00 0.34 - 32 0 0 -
17JUL26 110.00 P 0.00 0.00 0.00 0.76 - 32 0 0 -
17JUL26 112.50 P 1.58 1.58 1.56 1.47 - 33 8 8 -
17JUL26 115.00 P 0.00 0.00 0.00 2.56 - 33 0 0 -
17JUL26 117.50 P 0.00 0.00 0.00 4.05 - 34 0 0 -
17JUL26 120.00 P 0.00 0.00 0.00 5.72 - 32 0 0 -
17JUL26 122.50 P 0.00 0.00 0.00 7.79 - 32 0 0 -
17JUL26 125.00 P 0.00 0.00 0.00 10.05 - 32 0 0 -
17JUL26 127.50 P 0.00 0.00 0.00 12.44 - 32 0 0 -
17JUL26 130.00 P 0.00 0.00 0.00 14.90 - 0 0 0 -
17JUL26 132.50 P 0.00 0.00 0.00 17.40 - 0 0 0 -
17JUL26 135.00 P 0.00 0.00 0.00 19.90 - 0 0 0 -
17JUL26 137.50 P 0.00 0.00 0.00 22.66 - 64 0 0 -
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 36 0 2 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 32 0 71 0
30JUL26 95.00 P 0.00 0.00 0.00 0.02 -0.01 31 0 41 0
30JUL26 97.50 P 0.00 0.00 0.00 0.06 -0.01 31 0 58 0
30JUL26 100.00 P 0.00 0.00 0.00 0.13 -0.03 31 0 161 0
30JUL26 102.50 P 0.00 0.00 0.00 0.27 -0.05 31 0 125 0
30JUL26 105.00 P 0.58 0.65 0.58 0.53 -0.07 31 2 103 +1
30JUL26 107.50 P 0.93 0.93 0.93 0.95 -0.08 31 3 187 +3
30JUL26 110.00 P 1.46 1.72 1.46 1.57 -0.10 31 17 126 +4
30JUL26 112.50 P 2.08 2.08 2.08 2.46 -0.10 31 3 91 +3
30JUL26 115.00 P 3.07 3.69 3.07 3.60 -0.09 31 44 269 +4
30JUL26 117.50 P 0.00 0.00 0.00 5.05 -0.05 32 0 42 0
30JUL26 120.00 P 0.00 0.00 0.00 6.55 -0.12 31 0 190 0
30JUL26 122.50 P 0.00 0.00 0.00 8.42 +0.01 31 0 149 0
30JUL26 125.00 P 0.00 0.00 0.00 10.49 +0.06 30 0 122 0
30JUL26 127.50 P 0.00 0.00 0.00 12.71 +0.11 30 0 72 0
30JUL26 130.00 P 0.00 0.00 0.00 15.04 +0.14 31 0 97 0
30JUL26 132.50 P 0.00 0.00 0.00 17.44 +0.16 30 0 32 0
30JUL26 135.00 P 0.00 0.00 0.00 19.90 +0.19 0 0 230 0
30JUL26 137.50 P 0.00 0.00 0.00 22.66 +0.46 45 0 99 0
30JUL26 140.00 P 0.00 0.00 0.00 25.28 +0.58 52 0 79 0
30JUL26 142.50 P 0.00 0.00 0.00 27.51 +0.31 47 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 30.02 +0.32 50 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 32.52 +0.32 53 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 35.02 +0.32 56 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 37.52 +0.32 59 0 0 0
30JUL26 155.00 P 0.00 0.00 0.00 40.02 +0.32 62 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 42.52 +0.32 64 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 45.02 +0.32 67 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 47.52 +0.32 70 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 50.02 +0.32 72 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 52.52 +0.09 75 0 0 0
28AUG26 90.00 P 0.00 0.00 0.00 0.06 -0.02 30 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 0.12 -0.02 30 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 0.22 -0.03 30 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.38 -0.04 30 0 20 0
28AUG26 100.00 P 0.00 0.00 0.00 0.62 -0.06 30 0 60 0
28AUG26 102.50 P 0.00 0.00 0.00 0.97 -0.08 30 0 39 0
28AUG26 105.00 P 0.00 0.00 0.00 1.45 -0.10 30 0 64 0
28AUG26 107.50 P 0.00 0.00 0.00 2.10 -0.10 30 0 39 0
28AUG26 110.00 P 0.00 0.00 0.00 2.92 -0.11 30 0 53 0
28AUG26 112.50 P 3.99 3.99 3.99 3.93 -0.10 30 1 122 0
28AUG26 115.00 P 0.00 0.00 0.00 5.14 -0.06 31 0 95 0
28AUG26 117.50 P 0.00 0.00 0.00 6.54 0.00 31 0 23 0
28AUG26 120.00 P 0.00 0.00 0.00 7.90 -0.08 30 0 40 0
28AUG26 122.50 P 0.00 0.00 0.00 9.63 -0.03 30 0 60 0
28AUG26 125.00 P 0.00 0.00 0.00 11.50 0.00 30 0 57 0
28AUG26 127.50 P 0.00 0.00 0.00 13.50 +0.03 30 0 30 0
28AUG26 130.00 P 0.00 0.00 0.00 15.63 +0.08 30 0 17 0
28AUG26 132.50 P 0.00 0.00 0.00 17.84 +0.09 30 0 21 0
28AUG26 135.00 P 0.00 0.00 0.00 20.15 +0.03 30 0 15 0
28AUG26 137.50 P 0.00 0.00 0.00 22.71 +0.26 33 0 0 0
28AUG26 140.00 P 0.00 0.00 0.00 25.28 +0.46 37 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 27.66 +0.41 37 0 15 0
28AUG26 145.00 P 0.00 0.00 0.00 30.09 +0.35 38 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 32.59 +0.29 40 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 35.08 +0.28 42 0 0 0
28AUG26 152.50 P 0.00 0.00 0.00 37.59 +0.29 45 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 40.09 +0.29 47 0 0 0
28AUG26 157.50 P 0.00 0.00 0.00 42.59 +0.29 49 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 45.09 +0.29 51 0 0 0
28AUG26 162.50 P 0.00 0.00 0.00 47.59 +0.29 53 0 0 0
28AUG26 165.00 P 0.00 0.00 0.00 50.09 +0.29 54 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 52.59 +0.16 56 0 0 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 39 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 34 0 10 0
29SEP26 75.00 P 0.00 0.00 0.00 0.01 0.00 32 0 21 0
29SEP26 77.50 P 0.00 0.00 0.00 0.02 0.00 31 0 28 0
29SEP26 80.00 P 0.00 0.00 0.00 0.03 -0.01 31 0 6 0
29SEP26 82.50 P 0.00 0.00 0.00 0.05 -0.01 30 0 33 0
29SEP26 85.00 P 0.00 0.00 0.00 0.09 -0.02 30 0 38 0
29SEP26 87.50 P 0.00 0.00 0.00 0.15 -0.03 30 0 22 0
29SEP26 90.00 P 0.00 0.00 0.00 0.25 -0.05 30 0 22 0
29SEP26 92.50 P 0.00 0.00 0.00 0.39 -0.07 30 0 14 0
29SEP26 95.00 P 0.00 0.00 0.00 0.60 -0.11 30 0 55 0
29SEP26 97.50 P 0.00 0.00 0.00 0.92 -0.10 30 0 55 0
29SEP26 100.00 P 0.00 0.00 0.00 1.30 -0.14 30 0 122 0
29SEP26 102.50 P 0.00 0.00 0.00 1.80 -0.15 30 0 118 0
29SEP26 105.00 P 0.00 0.00 0.00 2.44 -0.16 30 0 78 0
29SEP26 107.50 P 3.37 3.37 3.37 3.23 -0.15 30 10 129 0
29SEP26 110.00 P 4.25 4.25 4.25 4.16 -0.09 30 1 117 0
29SEP26 112.50 P 4.80 4.95 4.80 5.23 -0.02 30 11 113 +11
29SEP26 115.00 P 0.00 0.00 0.00 6.44 +0.02 30 0 189 0
29SEP26 117.50 P 0.00 0.00 0.00 7.84 +0.16 31 0 28 0
29SEP26 120.00 P 0.00 0.00 0.00 9.41 +0.27 31 0 35 0
29SEP26 122.50 P 0.00 0.00 0.00 10.75 -0.11 30 0 10 0
29SEP26 125.00 P 0.00 0.00 0.00 12.52 -0.10 30 0 52 0
29SEP26 127.50 P 0.00 0.00 0.00 14.41 -0.07 30 0 74 0
29SEP26 130.00 P 0.00 0.00 0.00 16.39 -0.03 30 0 163 0
29SEP26 132.50 P 0.00 0.00 0.00 18.48 -0.01 30 0 51 0
29SEP26 135.00 P 0.00 0.00 0.00 20.66 -0.06 30 0 136 0
29SEP26 137.50 P 0.00 0.00 0.00 23.17 +0.29 32 0 164 0
29SEP26 140.00 P 0.00 0.00 0.00 25.45 +0.31 32 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 27.74 +0.29 32 0 39 0
29SEP26 145.00 P 0.00 0.00 0.00 30.19 +0.40 33 0 3 0
29SEP26 147.50 P 0.00 0.00 0.00 32.59 +0.29 34 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 35.09 +0.26 36 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 37.59 +0.14 37 0 0 0
29SEP26 155.00 P 0.00 0.00 0.00 40.09 +0.16 39 0 0 0
29SEP26 157.50 P 0.00 0.00 0.00 42.60 +0.19 41 0 0 0
29SEP26 160.00 P 0.00 0.00 0.00 45.09 +0.17 42 0 0 0
29SEP26 162.50 P 0.00 0.00 0.00 47.59 +0.17 44 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 50.09 +0.17 45 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 52.59 +0.16 47 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 0.48 +0.01 29 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 0.70 +0.01 29 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 0.99 -0.01 29 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 1.39 +0.02 30 0 1 0
29OCT26 100.00 P 2.10 2.10 2.10 1.88 +0.02 30 2 8 +2
29OCT26 102.50 P 0.00 0.00 0.00 2.49 +0.03 30 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 3.20 +0.04 30 0 3 0
29OCT26 107.50 P 0.00 0.00 0.00 4.03 +0.05 30 0 1 0
29OCT26 110.00 P 0.00 0.00 0.00 5.00 +0.05 30 0 15 0
29OCT26 112.50 P 0.00 0.00 0.00 6.00 +0.02 30 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 7.28 +0.14 30 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 8.64 +0.21 30 0 50 0
29OCT26 120.00 P 0.00 0.00 0.00 9.99 +0.06 29 0 3 0
29OCT26 122.50 P 0.00 0.00 0.00 11.58 +0.11 29 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 13.31 +0.13 29 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 15.10 +0.14 29 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 17.04 +0.15 29 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 19.04 +0.16 29 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 21.13 +0.03 29 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 23.50 +0.17 31 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 0.10 0.00 29 0 11 0
30DEC26 75.00 P 0.00 0.00 0.00 0.15 +0.01 29 0 11 0
30DEC26 77.50 P 0.00 0.00 0.00 0.23 0.00 29 0 25 0
30DEC26 80.00 P 0.00 0.00 0.00 0.35 +0.01 29 0 14 0
30DEC26 82.50 P 0.00 0.00 0.00 0.50 +0.01 29 0 6 0
30DEC26 85.00 P 0.00 0.00 0.00 0.70 +0.01 29 0 460 0
30DEC26 87.50 P 0.00 0.00 0.00 0.96 +0.01 29 0 31 0
30DEC26 90.00 P 0.00 0.00 0.00 1.31 +0.02 29 0 13 0
30DEC26 92.50 P 0.00 0.00 0.00 1.72 +0.02 29 0 87 0
30DEC26 95.00 P 0.00 0.00 0.00 2.27 +0.02 29 0 118 0
30DEC26 97.50 P 0.00 0.00 0.00 2.90 +0.03 29 0 37 0
30DEC26 100.00 P 0.00 0.00 0.00 3.61 +0.04 29 0 198 0
30DEC26 102.50 P 0.00 0.00 0.00 4.43 +0.04 30 0 71 0
30DEC26 105.00 P 0.00 0.00 0.00 5.38 +0.07 30 0 73 0
30DEC26 107.50 P 0.00 0.00 0.00 6.37 +0.04 30 0 80 0
30DEC26 110.00 P 0.00 0.00 0.00 7.49 +0.08 29 0 104 0
30DEC26 112.50 P 0.00 0.00 0.00 8.68 +0.07 29 0 9 0
30DEC26 115.00 P 0.00 0.00 0.00 10.08 +0.14 29 0 65 0
30DEC26 117.50 P 0.00 0.00 0.00 11.53 +0.18 29 0 51 0
30DEC26 120.00 P 0.00 0.00 0.00 12.96 +0.11 29 0 44 0
30DEC26 122.50 P 0.00 0.00 0.00 14.59 +0.13 29 0 122 0
30DEC26 125.00 P 0.00 0.00 0.00 16.34 +0.13 29 0 384 0
30DEC26 127.50 P 0.00 0.00 0.00 18.14 -0.08 29 0 240 0
30DEC26 130.00 P 0.00 0.00 0.00 20.05 +0.15 29 0 68 0
30DEC26 132.50 P 0.00 0.00 0.00 22.25 +0.11 30 0 16 0
30DEC26 135.00 P 0.00 0.00 0.00 24.32 +0.14 30 0 15 0
30DEC26 137.50 P 0.00 0.00 0.00 26.45 +0.17 31 0 23 0
30DEC26 140.00 P 0.00 0.00 0.00 28.61 +0.18 31 0 41 0
30DEC26 142.50 P 0.00 0.00 0.00 30.82 +0.23 31 0 15 0
30DEC26 145.00 P 0.00 0.00 0.00 33.07 +0.25 31 0 15 0
30DEC26 147.50 P 0.00 0.00 0.00 35.35 +0.22 32 0 14 0
30DEC26 150.00 P 0.00 0.00 0.00 37.66 +0.20 32 0 13 0
30DEC26 152.50 P 0.00 0.00 0.00 40.00 +0.25 33 0 45 0
30DEC26 155.00 P 0.00 0.00 0.00 42.35 +0.31 33 0 0 0
30DEC26 157.50 P 0.00 0.00 0.00 44.73 +0.33 34 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 47.12 +0.33 34 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 49.51 +0.34 34 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 51.92 +0.35 35 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 54.34 +0.36 36 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 2.12 -0.06 28 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 2.62 -0.07 28 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 3.35 -0.07 29 0 15 0
30MAR27 97.50 P 0.00 0.00 0.00 4.05 -0.07 29 0 15 0
30MAR27 100.00 P 0.00 0.00 0.00 4.87 -0.08 29 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 5.76 -0.08 29 0 15 0
30MAR27 105.00 P 0.00 0.00 0.00 6.77 -0.08 29 0 19 0
30MAR27 107.50 P 0.00 0.00 0.00 7.86 -0.07 29 0 18 0
30MAR27 110.00 P 0.00 0.00 0.00 9.07 -0.05 29 0 17 0
30MAR27 112.50 P 0.00 0.00 0.00 10.33 -0.02 29 0 4 0
30MAR27 115.00 P 0.00 0.00 0.00 11.76 +0.01 29 0 14 0
30MAR27 117.50 P 0.00 0.00 0.00 12.98 -0.05 29 0 12 0
30MAR27 120.00 P 0.00 0.00 0.00 14.37 +0.04 28 0 16 0
30MAR27 122.50 P 0.00 0.00 0.00 15.96 -0.03 28 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 17.64 -0.10 28 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 19.84 +0.10 29 0 15 0
30MAR27 130.00 P 0.00 0.00 0.00 21.70 +0.11 30 0 31 0
30MAR27 132.50 P 0.00 0.00 0.00 23.62 +0.10 30 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 25.56 +0.11 30 0 1 0
30MAR27 137.50 P 0.00 0.00 0.00 27.59 +0.13 30 0 1 0
30MAR27 140.00 P 0.00 0.00 0.00 29.66 +0.14 30 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 31.78 +0.16 30 0 6 0
30MAR27 145.00 P 0.00 0.00 0.00 34.05 +0.29 31 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 36.24 +0.29 31 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 38.47 +0.31 31 0 3 0
30MAR27 152.50 P 0.00 0.00 0.00 40.73 +0.30 31 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 43.01 +0.31 32 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 45.20 +0.19 31 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 47.52 +0.21 32 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 49.87 +0.22 32 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 52.23 +0.22 32 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 54.60 +0.38 32 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 2.95 -0.02 28 0 6 0
29JUN27 92.50 P 0.00 0.00 0.00 3.58 -0.02 28 0 3 0
29JUN27 95.00 P 0.00 0.00 0.00 4.37 +0.11 28 0 15 0
29JUN27 97.50 P 0.00 0.00 0.00 5.19 -0.02 29 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 6.03 -0.02 29 0 25 0
29JUN27 102.50 P 0.00 0.00 0.00 7.03 +0.02 29 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 8.06 -0.01 29 0 45 0
29JUN27 107.50 P 0.00 0.00 0.00 9.14 -0.07 29 0 31 0
29JUN27 110.00 P 0.00 0.00 0.00 10.43 +0.03 29 0 13 0
29JUN27 112.50 P 0.00 0.00 0.00 11.70 +0.17 29 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 13.08 +0.21 29 0 1 0
29JUN27 117.50 P 0.00 0.00 0.00 14.51 +0.18 29 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 16.07 +0.25 29 0 5 0
29JUN27 122.50 P 0.00 0.00 0.00 17.65 +0.16 29 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 19.29 +0.13 29 0 3 0
29JUN27 127.50 P 0.00 0.00 0.00 21.07 +0.18 29 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 22.88 +0.41 29 0 2 0
29JUN27 132.50 P 0.00 0.00 0.00 24.76 +0.42 30 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 26.59 +0.34 29 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 28.56 +0.37 29 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 30.58 +0.26 30 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 32.66 +0.20 30 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 34.75 +0.24 30 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 36.88 +0.22 30 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 39.05 +0.23 30 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 41.25 +0.24 30 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 43.47 +0.24 30 0 0 0
TOTAL PUT 129 8,130 +42
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$ 2.10
30JUL26 1.55 C 0.00 0.00 0.00 0.55 -0.03 0 0 0 0
30JUL26 1.60 C 0.00 0.00 0.00 0.50 -0.03 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.46 -0.02 59 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.40 -0.03 0 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.35 -0.03 0 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.33 -0.01 61 0 30 0
30JUL26 1.85 C 0.00 0.00 0.00 0.27 -0.02 46 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.23 -0.02 46 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.20 -0.01 51 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.16 -0.02 47 0 15 0
30JUL26 2.10 C 0.00 0.00 0.00 0.11 -0.01 50 0 83 0
30JUL26 2.20 C 0.08 0.08 0.07 0.07 -0.01 50 48 316 +2
30JUL26 2.30 C 0.00 0.00 0.00 0.05 0.00 55 0 227 0
30JUL26 2.40 C 0.00 0.00 0.00 0.03 0.00 55 0 67 0
30JUL26 2.50 C 0.02 0.02 0.02 0.02 0.00 57 30 95 +30
30JUL26 2.60 C 0.00 0.00 0.00 0.01 0.00 55 0 539 0
30JUL26 2.70 C 0.00 0.00 0.00 0.01 0.00 62 0 177 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 0.00 69 0 200 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 76 0 800 0
30JUL26 3.00 C 0.00 0.00 0.00 0.01 0.00 82 0 34 0
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 87 0 96 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 93 0 46 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 98 0 86 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 103 0 0 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 108 0 174 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 113 0 2 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 117 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 122 0 2 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 126 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 130 0 59 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 134 0 5 0
28AUG26 1.55 C 0.00 0.00 0.00 0.55 -0.03 0 0 1 0
28AUG26 1.60 C 0.00 0.00 0.00 0.51 -0.03 50 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.46 -0.03 45 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.41 -0.03 40 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.37 -0.02 46 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.33 -0.02 48 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.29 -0.02 48 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.26 -0.01 51 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.22 -0.02 48 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.19 -0.01 49 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.14 -0.01 50 0 2 0
28AUG26 2.20 C 0.00 0.00 0.00 0.10 -0.01 50 0 375 0
28AUG26 2.30 C 0.10 0.10 0.10 0.07 -0.01 50 60 653 +60
28AUG26 2.40 C 0.00 0.00 0.00 0.05 0.00 51 0 207 0
28AUG26 2.50 C 0.06 0.06 0.06 0.03 -0.01 49 30 430 +30
28AUG26 2.60 C 0.00 0.00 0.00 0.02 0.00 50 0 170 0
28AUG26 2.70 C 0.00 0.00 0.00 0.01 0.00 47 0 63 0
28AUG26 2.80 C 0.00 0.00 0.00 0.01 0.00 52 0 224 0
28AUG26 2.90 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.01 0.00 60 0 4 0
28AUG26 3.10 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 72 0 16 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 78 0 1 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 81 0 300 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 93 0 300 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
29SEP26 1.55 C 0.00 0.00 0.00 0.56 -0.03 50 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.52 -0.02 56 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.47 -0.02 51 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.43 -0.02 53 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.39 -0.01 53 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.35 -0.01 52 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.31 -0.01 50 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.27 -0.02 48 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.24 -0.01 49 0 1 0
29SEP26 2.00 C 0.00 0.00 0.00 0.21 -0.01 48 0 30 0
29SEP26 2.10 C 0.00 0.00 0.00 0.16 -0.01 48 0 4 0
29SEP26 2.20 C 0.00 0.00 0.00 0.12 -0.01 48 0 16 0
29SEP26 2.30 C 0.00 0.00 0.00 0.09 -0.01 48 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.07 -0.01 49 0 20 0
29SEP26 2.50 C 0.00 0.00 0.00 0.05 -0.01 48 0 35 0
29SEP26 2.60 C 0.00 0.00 0.00 0.04 -0.01 49 0 4 0
29SEP26 2.70 C 0.00 0.00 0.00 0.03 0.00 49 0 12 0
29SEP26 2.80 C 0.00 0.00 0.00 0.02 0.00 48 0 14 0
29SEP26 2.90 C 0.00 0.00 0.00 0.01 0.00 44 0 14 0
29SEP26 3.00 C 0.00 0.00 0.00 0.01 0.00 48 0 240 0
29SEP26 3.10 C 0.00 0.00 0.00 0.01 0.00 51 0 1,039 0
29SEP26 3.20 C 0.00 0.00 0.00 0.01 0.00 54 0 1,000 0
29SEP26 3.30 C 0.00 0.00 0.00 0.01 0.00 57 0 134 0
29SEP26 3.40 C 0.00 0.00 0.00 0.01 0.00 59 0 624 0
29SEP26 3.50 C 0.00 0.00 0.00 0.01 0.00 62 0 162 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 34 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 66 0 116 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 69 0 85 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 71 0 25 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 73 0 10 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 75 0 6 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 81 0 7 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 83 0 23 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 85 0 105 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 87 0 25 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 90 0 1 0
29OCT26 1.55 C 0.00 0.00 0.00 0.57 -0.02 56 0 0 0
29OCT26 1.60 C 0.00 0.00 0.00 0.53 -0.01 57 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.48 -0.01 52 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.44 -0.01 52 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.40 -0.01 51 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.36 -0.01 50 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.33 0.00 51 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.29 -0.01 48 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.26 -0.01 48 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.19 0.00 49 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.15 0.00 48 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.12 0.00 48 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.09 0.00 47 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.05 0.00 49 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.04 0.00 50 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.02 0.00 47 0 0 0
30DEC26 1.55 C 0.00 0.00 0.00 0.59 -0.01 55 0 0 0
30DEC26 1.60 C 0.00 0.00 0.00 0.55 0.00 55 0 155 0
30DEC26 1.65 C 0.00 0.00 0.00 0.51 0.00 53 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.47 0.00 52 0 50 0
30DEC26 1.75 C 0.00 0.00 0.00 0.44 0.00 53 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.40 0.00 50 0 50 0
30DEC26 1.85 C 0.00 0.00 0.00 0.37 0.00 50 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.35 +0.01 52 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.32 +0.01 51 0 100 0
30DEC26 2.00 C 0.00 0.00 0.00 0.29 0.00 50 0 167 0
30DEC26 2.10 C 0.00 0.00 0.00 0.25 +0.01 50 0 50 0
30DEC26 2.20 C 0.00 0.00 0.00 0.21 0.00 49 0 210 0
30DEC26 2.30 C 0.00 0.00 0.00 0.18 +0.01 50 0 273 0
30DEC26 2.40 C 0.00 0.00 0.00 0.15 0.00 49 0 160 0
30DEC26 2.50 C 0.00 0.00 0.00 0.13 +0.01 50 0 212 0
30DEC26 2.60 C 0.00 0.00 0.00 0.11 +0.01 50 0 89 0
30DEC26 2.70 C 0.00 0.00 0.00 0.09 0.00 49 0 29 0
30DEC26 2.80 C 0.00 0.00 0.00 0.08 +0.01 50 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.07 +0.01 51 0 44 0
30DEC26 3.00 C 0.00 0.00 0.00 0.06 +0.01 51 0 397 0
30DEC26 3.10 C 0.00 0.00 0.00 0.05 +0.01 51 0 88 0
30DEC26 3.20 C 0.00 0.00 0.00 0.04 +0.01 50 0 11 0
30DEC26 3.30 C 0.00 0.00 0.00 0.03 +0.01 49 0 75 0
30DEC26 3.40 C 0.00 0.00 0.00 0.02 +0.01 46 0 119 0
30DEC26 3.50 C 0.00 0.00 0.00 0.01 0.00 42 0 192 0
30DEC26 3.60 C 0.00 0.00 0.00 0.01 0.00 44 0 50 0
30DEC26 3.70 C 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.01 0.00 47 0 2 0
30DEC26 3.90 C 0.00 0.00 0.00 0.01 0.00 49 0 2 0
30DEC26 4.00 C 0.00 0.00 0.00 0.01 0.00 50 0 24 0
30DEC26 4.10 C 0.00 0.00 0.00 0.01 0.00 52 0 162 0
30DEC26 4.20 C 0.00 0.00 0.00 0.01 0.00 53 0 104 0
30DEC26 4.30 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.01 0.00 57 0 315 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 0.00 58 0 224 0
30MAR27 1.55 C 0.00 0.00 0.00 0.62 -0.01 53 0 0 0
30MAR27 1.60 C 0.00 0.00 0.00 0.58 -0.01 51 0 50 0
30MAR27 1.65 C 0.00 0.00 0.00 0.55 -0.01 52 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.52 0.00 52 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.49 0.00 51 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.46 -0.01 51 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.43 -0.01 50 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.41 0.00 51 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.38 -0.01 50 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.36 0.00 50 0 56 0
30MAR27 2.10 C 0.00 0.00 0.00 0.32 0.00 50 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.28 0.00 49 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.25 0.00 50 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.22 0.00 50 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.19 0.00 49 0 5 0
30MAR27 2.60 C 0.00 0.00 0.00 0.17 0.00 49 0 34 0
30MAR27 2.70 C 0.00 0.00 0.00 0.15 0.00 49 0 60 0
30MAR27 2.80 C 0.00 0.00 0.00 0.13 0.00 49 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.12 0.00 50 0 1 0
30MAR27 3.00 C 0.00 0.00 0.00 0.10 0.00 49 0 25 0
30MAR27 3.10 C 0.00 0.00 0.00 0.09 0.00 49 0 4 0
30MAR27 3.20 C 0.00 0.00 0.00 0.08 0.00 49 0 31 0
30MAR27 3.30 C 0.00 0.00 0.00 0.07 0.00 49 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.06 0.00 49 0 3 0
30MAR27 3.50 C 0.00 0.00 0.00 0.05 0.00 48 0 26 0
30MAR27 3.60 C 0.00 0.00 0.00 0.04 0.00 47 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.03 0.00 46 0 16 0
30MAR27 3.80 C 0.00 0.00 0.00 0.02 0.00 43 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 42 0 17 0
30MAR27 4.20 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 0.01 0.00 45 0 450 0
29JUN27 1.55 C 0.00 0.00 0.00 0.66 -0.01 52 0 0 0
29JUN27 1.60 C 0.00 0.00 0.00 0.62 -0.02 50 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.59 -0.02 50 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.56 -0.02 50 0 10 0
29JUN27 1.75 C 0.00 0.00 0.00 0.54 -0.02 51 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.51 -0.02 50 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.48 -0.03 49 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.46 -0.02 50 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.44 -0.02 50 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.41 -0.03 49 0 5 0
29JUN27 2.10 C 0.00 0.00 0.00 0.38 -0.02 50 0 105 0
29JUN27 2.20 C 0.00 0.00 0.00 0.34 -0.02 50 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.30 -0.03 48 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.27 -0.02 49 0 2 0
29JUN27 2.50 C 0.00 0.00 0.00 0.25 -0.02 49 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.22 -0.02 49 0 5 0
29JUN27 2.70 C 0.00 0.00 0.00 0.20 -0.02 49 0 10 0
29JUN27 2.80 C 0.00 0.00 0.00 0.18 -0.02 49 0 25 0
29JUN27 2.90 C 0.00 0.00 0.00 0.16 -0.02 48 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.15 -0.01 49 0 10 0
29JUN27 3.10 C 0.00 0.00 0.00 0.13 -0.02 48 0 10 0
29JUN27 3.20 C 0.00 0.00 0.00 0.12 -0.01 49 0 35 0
29JUN27 3.30 C 0.00 0.00 0.00 0.11 -0.01 49 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.10 -0.01 49 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.09 -0.01 49 0 3 0
29JUN27 3.60 C 0.00 0.00 0.00 0.08 -0.01 49 0 16 0
TOTAL CALL 168 13,977 +122
30JUL26 1.55 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 71 0 430 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 46 0 24 0
30JUL26 1.85 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.03 0.00 49 0 155 0
30JUL26 1.95 P 0.04 0.04 0.04 0.04 0.00 47 20 51 +20
30JUL26 2.00 P 0.06 0.06 0.06 0.06 0.00 49 8 163 +8
30JUL26 2.10 P 0.11 0.11 0.10 0.11 +0.01 52 10 75 +5
30JUL26 2.20 P 0.00 0.00 0.00 0.17 0.00 52 0 140 0
30JUL26 2.30 P 0.00 0.00 0.00 0.25 +0.02 57 0 440 0
30JUL26 2.40 P 0.00 0.00 0.00 0.33 +0.01 57 0 48 0
30JUL26 2.50 P 0.00 0.00 0.00 0.42 +0.02 60 0 268 0
30JUL26 2.60 P 0.00 0.00 0.00 0.52 +0.02 69 0 84 0
30JUL26 2.70 P 0.00 0.00 0.00 0.61 +0.02 67 0 4 0
30JUL26 2.80 P 0.00 0.00 0.00 0.71 +0.02 74 0 42 0
30JUL26 2.90 P 0.00 0.00 0.00 0.81 +0.02 81 0 41 0
30JUL26 3.00 P 0.00 0.00 0.00 0.91 +0.02 87 0 0 0
30JUL26 3.10 P 0.00 0.00 0.00 1.01 +0.02 93 0 0 0
30JUL26 3.20 P 0.00 0.00 0.00 1.11 +0.02 99 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.21 +0.02 104 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.31 +0.02 110 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.41 +0.02 115 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.51 +0.02 120 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.61 +0.02 125 0 0 0
30JUL26 3.80 P 0.00 0.00 0.00 1.71 +0.02 130 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.81 +0.02 134 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.91 +0.02 139 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 2.01 +0.02 143 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 42 0 0 0
28AUG26 1.65 P 0.00 0.00 0.00 0.02 0.00 45 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.03 0.00 46 0 30 0
28AUG26 1.75 P 0.00 0.00 0.00 0.04 0.00 45 0 92 0
28AUG26 1.80 P 0.00 0.00 0.00 0.05 0.00 44 0 150 0
28AUG26 1.85 P 0.00 0.00 0.00 0.07 0.00 46 0 120 0
28AUG26 1.90 P 0.00 0.00 0.00 0.09 0.00 46 0 150 0
28AUG26 1.95 P 0.00 0.00 0.00 0.11 0.00 45 0 715 0
28AUG26 2.00 P 0.00 0.00 0.00 0.13 -0.01 44 0 886 0
28AUG26 2.10 P 0.00 0.00 0.00 0.19 0.00 44 0 186 0
28AUG26 2.20 P 0.00 0.00 0.00 0.26 0.00 45 0 119 0
28AUG26 2.30 P 0.00 0.00 0.00 0.33 0.00 42 0 179 0
28AUG26 2.40 P 0.00 0.00 0.00 0.41 0.00 39 0 56 0
28AUG26 2.50 P 0.00 0.00 0.00 0.50 +0.01 37 0 124 0
28AUG26 2.60 P 0.00 0.00 0.00 0.59 +0.01 0 0 92 0
28AUG26 2.70 P 0.00 0.00 0.00 0.68 +0.01 0 0 48 0
28AUG26 2.80 P 0.00 0.00 0.00 0.77 +0.01 0 0 61 0
28AUG26 2.90 P 0.00 0.00 0.00 0.87 +0.01 0 0 6 0
28AUG26 3.00 P 0.00 0.00 0.00 0.96 +0.01 0 0 5 0
28AUG26 3.10 P 0.00 0.00 0.00 1.06 +0.01 0 0 1 0
28AUG26 3.20 P 0.00 0.00 0.00 1.15 +0.01 0 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.25 +0.01 0 0 0 0
28AUG26 3.40 P 0.00 0.00 0.00 1.35 +0.01 0 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.44 +0.01 0 0 0 0
28AUG26 3.60 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.64 +0.01 0 0 2 0
28AUG26 3.80 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.93 +0.01 0 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 2.03 +0.02 0 0 0 0
29SEP26 1.55 P 0.00 0.00 0.00 0.02 0.00 44 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.03 0.00 45 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.04 0.00 45 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.05 0.00 45 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.07 0.00 47 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.08 0.00 45 0 30 0
29SEP26 1.85 P 0.00 0.00 0.00 0.10 0.00 45 0 4 0
29SEP26 1.90 P 0.00 0.00 0.00 0.12 0.00 45 0 30 0
29SEP26 1.95 P 0.00 0.00 0.00 0.15 0.00 47 0 95 0
29SEP26 2.00 P 0.00 0.00 0.00 0.17 0.00 46 0 91 0
29SEP26 2.10 P 0.00 0.00 0.00 0.23 0.00 46 0 0 0
29SEP26 2.20 P 0.00 0.00 0.00 0.29 0.00 45 0 229 0
29SEP26 2.30 P 0.00 0.00 0.00 0.36 0.00 43 0 71 0
29SEP26 2.40 P 0.00 0.00 0.00 0.44 +0.01 44 0 103 0
29SEP26 2.50 P 0.00 0.00 0.00 0.52 +0.01 41 0 149 0
29SEP26 2.60 P 0.00 0.00 0.00 0.60 0.00 35 0 97 0
29SEP26 2.70 P 0.00 0.00 0.00 0.69 +0.01 0 0 207 0
29SEP26 2.80 P 0.00 0.00 0.00 0.78 +0.01 0 0 101 0
29SEP26 2.90 P 0.00 0.00 0.00 0.87 0.00 0 0 237 0
29SEP26 3.00 P 0.00 0.00 0.00 0.97 +0.01 0 0 233 0
29SEP26 3.10 P 0.00 0.00 0.00 1.06 +0.01 0 0 1,000 0
29SEP26 3.20 P 0.00 0.00 0.00 1.16 +0.01 0 0 1,120 0
29SEP26 3.30 P 0.00 0.00 0.00 1.25 +0.01 0 0 20 0
29SEP26 3.40 P 0.00 0.00 0.00 1.35 +0.01 0 0 34 0
29SEP26 3.50 P 0.00 0.00 0.00 1.44 +0.01 0 0 12 0
29SEP26 3.60 P 0.00 0.00 0.00 1.54 +0.01 0 0 0 0
29SEP26 3.70 P 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
29SEP26 3.80 P 0.00 0.00 0.00 1.73 +0.01 0 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 1.93 +0.01 0 0 40 0
29SEP26 4.10 P 0.00 0.00 0.00 2.03 0.00 0 0 20 0
29SEP26 4.20 P 0.00 0.00 0.00 2.13 +0.02 0 0 20 0
29SEP26 4.30 P 0.00 0.00 0.00 2.23 +0.02 0 0 35 0
29SEP26 4.40 P 0.00 0.00 0.00 2.32 +0.02 0 0 35 0
29SEP26 4.50 P 0.00 0.00 0.00 2.42 +0.02 0 0 13 0
29SEP26 4.60 P 0.00 0.00 0.00 2.52 +0.02 0 0 50 0
29SEP26 4.70 P 0.00 0.00 0.00 2.62 +0.02 0 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.72 +0.03 0 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.82 +0.03 0 0 110 0
29OCT26 1.55 P 0.00 0.00 0.00 0.04 0.00 47 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.06 0.00 46 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.07 0.00 45 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.09 +0.01 46 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.10 0.00 44 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.15 +0.01 46 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.17 +0.01 45 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.20 +0.01 46 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.25 +0.01 45 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.31 +0.01 44 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.38 +0.01 43 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.46 +0.01 44 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.54 +0.02 43 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.62 +0.01 41 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.70 +0.01 35 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.79 +0.01 0 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.88 +0.01 0 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.97 +0.01 0 0 0 0
30DEC26 1.55 P 0.00 0.00 0.00 0.08 +0.01 50 0 0 0
30DEC26 1.60 P 0.00 0.00 0.00 0.09 +0.01 49 0 401 0
30DEC26 1.65 P 0.00 0.00 0.00 0.10 +0.01 48 0 800 0
30DEC26 1.70 P 0.00 0.00 0.00 0.12 +0.02 48 0 400 0
30DEC26 1.75 P 0.00 0.00 0.00 0.13 +0.01 47 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.16 +0.02 48 0 10 0
30DEC26 1.85 P 0.00 0.00 0.00 0.18 +0.02 48 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.20 +0.02 47 0 0 0
30DEC26 1.95 P 0.00 0.00 0.00 0.22 +0.01 46 0 112 0
30DEC26 2.00 P 0.00 0.00 0.00 0.25 +0.02 47 0 226 0
30DEC26 2.10 P 0.00 0.00 0.00 0.31 +0.02 48 0 12 0
30DEC26 2.20 P 0.00 0.00 0.00 0.37 +0.02 47 0 341 0
30DEC26 2.30 P 0.00 0.00 0.00 0.43 +0.01 45 0 212 0
30DEC26 2.40 P 0.00 0.00 0.00 0.50 +0.01 45 0 111 0
30DEC26 2.50 P 0.00 0.00 0.00 0.58 +0.02 45 0 637 0
30DEC26 2.60 P 0.00 0.00 0.00 0.66 +0.02 45 0 311 0
30DEC26 2.70 P 0.00 0.00 0.00 0.74 +0.02 44 0 234 0
30DEC26 2.80 P 0.00 0.00 0.00 0.82 +0.02 41 0 246 0
30DEC26 2.90 P 0.00 0.00 0.00 0.91 +0.02 40 0 120 0
30DEC26 3.00 P 0.00 0.00 0.00 0.99 +0.01 26 0 178 0
30DEC26 3.10 P 0.00 0.00 0.00 1.08 +0.01 0 0 139 0
30DEC26 3.20 P 0.00 0.00 0.00 1.17 +0.01 0 0 25 0
30DEC26 3.30 P 0.00 0.00 0.00 1.27 +0.02 0 0 30 0
30DEC26 3.40 P 0.00 0.00 0.00 1.36 +0.01 0 0 25 0
30DEC26 3.50 P 0.00 0.00 0.00 1.45 +0.01 0 0 10 0
30DEC26 3.60 P 0.00 0.00 0.00 1.55 +0.02 0 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 1.64 +0.01 0 0 0 0
30DEC26 3.80 P 0.00 0.00 0.00 1.74 +0.01 0 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.83 +0.01 0 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 1.96 +0.04 0 0 5 0
30DEC26 4.10 P 0.00 0.00 0.00 2.03 0.00 0 0 5 0
30DEC26 4.20 P 0.00 0.00 0.00 2.13 +0.02 0 0 63 0
30DEC26 4.30 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 2.33 +0.03 0 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.42 +0.02 0 0 10 0
30DEC26 4.60 P 0.00 0.00 0.00 2.52 +0.02 0 0 0 0
30MAR27 1.55 P 0.00 0.00 0.00 0.11 0.00 48 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.13 +0.01 49 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.14 0.00 47 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.16 0.00 48 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.18 0.00 47 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.20 0.00 47 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.23 +0.01 48 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.25 +0.01 47 0 2 0
30MAR27 1.95 P 0.00 0.00 0.00 0.28 +0.01 48 0 51 0
30MAR27 2.00 P 0.00 0.00 0.00 0.30 +0.01 47 0 61 0
30MAR27 2.10 P 0.00 0.00 0.00 0.36 +0.01 47 0 4 0
30MAR27 2.20 P 0.00 0.00 0.00 0.42 +0.01 47 0 12 0
30MAR27 2.30 P 0.00 0.00 0.00 0.48 0.00 46 0 100 0
30MAR27 2.40 P 0.00 0.00 0.00 0.55 +0.01 45 0 140 0
30MAR27 2.50 P 0.00 0.00 0.00 0.62 0.00 45 0 113 0
30MAR27 2.60 P 0.00 0.00 0.00 0.70 +0.01 45 0 243 0
30MAR27 2.70 P 0.00 0.00 0.00 0.78 +0.01 45 0 162 0
30MAR27 2.80 P 0.00 0.00 0.00 0.86 +0.01 44 0 296 0
30MAR27 2.90 P 0.00 0.00 0.00 0.94 +0.01 43 0 180 0
30MAR27 3.00 P 0.00 0.00 0.00 1.02 +0.01 40 0 50 0
30MAR27 3.10 P 0.00 0.00 0.00 1.11 +0.01 39 0 3 0
30MAR27 3.20 P 0.00 0.00 0.00 1.20 +0.01 38 0 35 0
30MAR27 3.30 P 0.00 0.00 0.00 1.28 +0.01 0 0 2 0
30MAR27 3.40 P 0.00 0.00 0.00 1.38 +0.01 0 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.47 +0.01 0 0 25 0
30MAR27 3.60 P 0.00 0.00 0.00 1.56 +0.01 0 0 0 0
30MAR27 3.70 P 0.00 0.00 0.00 1.65 +0.01 0 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.75 +0.01 0 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 1.84 +0.01 0 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.96 +0.04 0 0 10 0
30MAR27 4.10 P 0.00 0.00 0.00 2.03 0.00 0 0 10 0
30MAR27 4.20 P 0.00 0.00 0.00 2.13 +0.02 0 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.23 +0.02 0 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.33 +0.02 0 0 190 0
29JUN27 1.55 P 0.00 0.00 0.00 0.14 -0.01 48 0 15 0
29JUN27 1.60 P 0.00 0.00 0.00 0.16 0.00 48 0 0 0
29JUN27 1.65 P 0.00 0.00 0.00 0.17 -0.01 46 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.20 0.00 48 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.22 -0.01 47 0 101 0
29JUN27 1.80 P 0.00 0.00 0.00 0.24 -0.01 47 0 25 0
29JUN27 1.85 P 0.00 0.00 0.00 0.26 -0.01 46 0 0 0
29JUN27 1.90 P 0.26 0.26 0.26 0.29 -0.01 47 5 5 +5
29JUN27 1.95 P 0.00 0.00 0.00 0.31 -0.01 46 0 600 0
29JUN27 2.00 P 0.00 0.00 0.00 0.34 -0.01 47 0 250 0
29JUN27 2.10 P 0.00 0.00 0.00 0.40 -0.01 47 0 10 0
29JUN27 2.20 P 0.00 0.00 0.00 0.46 -0.01 46 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.52 -0.01 45 0 12 0
29JUN27 2.40 P 0.00 0.00 0.00 0.59 -0.01 46 0 75 0
29JUN27 2.50 P 0.00 0.00 0.00 0.66 -0.01 45 0 10 0
29JUN27 2.60 P 0.00 0.00 0.00 0.73 -0.01 44 0 25 0
29JUN27 2.70 P 0.00 0.00 0.00 0.81 -0.01 44 0 34 0
29JUN27 2.80 P 0.00 0.00 0.00 0.89 0.00 44 0 35 0
29JUN27 2.90 P 0.00 0.00 0.00 0.97 0.00 44 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.05 0.00 43 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 1.13 -0.01 41 0 16 0
29JUN27 3.20 P 0.00 0.00 0.00 1.22 0.00 41 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 1.30 -0.01 36 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 1.39 0.00 31 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 1.48 0.00 0 0 0 0
29JUN27 3.60 P 0.00 0.00 0.00 1.57 0.00 0 0 0 0
TOTAL PUT 43 16,738 +38
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$ 41.90
30JUL26 30.00 C 0.00 0.00 0.00 11.96 +0.06 43 0 0 0
30JUL26 31.00 C 0.00 0.00 0.00 10.96 +0.05 0 0 0 0
30JUL26 32.00 C 0.00 0.00 0.00 9.97 +0.06 42 0 0 0
30JUL26 33.00 C 0.00 0.00 0.00 8.97 +0.11 36 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 7.99 +0.04 38 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 7.02 +0.07 38 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 6.07 +0.06 38 0 2 0
30JUL26 37.00 C 0.00 0.00 0.00 5.16 +0.04 38 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 4.30 +0.03 38 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 3.50 0.00 38 0 85 0
30JUL26 40.00 C 0.00 0.00 0.00 2.77 0.00 37 0 62 0
30JUL26 41.00 C 0.00 0.00 0.00 2.15 -0.02 38 0 23 0
30JUL26 42.00 C 0.00 0.00 0.00 1.62 -0.04 38 0 36 0
30JUL26 43.00 C 0.00 0.00 0.00 1.20 -0.03 38 0 57 0
30JUL26 44.00 C 0.91 0.91 0.91 0.86 -0.05 38 15 118 +15
30JUL26 45.00 C 0.68 0.68 0.65 0.61 -0.04 38 36 279 +5
30JUL26 46.00 C 0.48 0.48 0.48 0.43 -0.04 39 15 101 -15
30JUL26 47.00 C 0.00 0.00 0.00 0.28 -0.04 38 0 198 0
30JUL26 48.00 C 0.00 0.00 0.00 0.18 -0.04 38 0 328 0
30JUL26 49.00 C 0.00 0.00 0.00 0.12 -0.02 39 0 116 0
30JUL26 50.00 C 0.00 0.00 0.00 0.07 -0.02 38 0 69 0
30JUL26 52.50 C 0.00 0.00 0.00 0.02 -0.01 38 0 109 0
30JUL26 55.00 C 0.00 0.00 0.00 0.01 0.00 41 0 77 0
30JUL26 57.50 C 0.00 0.00 0.00 0.01 0.00 47 0 75 0
30JUL26 60.00 C 0.00 0.00 0.00 0.01 0.00 53 0 2 0
30JUL26 62.50 C 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
28AUG26 30.00 C 0.00 0.00 0.00 11.96 -0.09 0 0 0 0
28AUG26 31.00 C 0.00 0.00 0.00 11.05 0.00 34 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 10.01 -0.09 0 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 9.06 -0.11 28 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 8.24 +0.03 39 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 7.38 +0.07 40 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 6.53 +0.04 40 0 2 0
28AUG26 37.00 C 0.00 0.00 0.00 5.73 +0.02 40 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 4.99 +0.02 40 0 37 0
28AUG26 39.00 C 0.00 0.00 0.00 4.30 +0.01 40 0 60 0
28AUG26 40.00 C 0.00 0.00 0.00 3.67 +0.01 40 0 46 0
28AUG26 41.00 C 0.00 0.00 0.00 3.10 0.00 40 0 59 0
28AUG26 42.00 C 2.64 2.64 2.58 2.58 -0.02 39 30 98 +23
28AUG26 43.00 C 2.14 2.14 2.14 2.14 -0.03 39 15 45 +15
28AUG26 44.00 C 1.84 1.84 1.84 1.77 -0.02 40 9 18 -9
28AUG26 45.00 C 0.00 0.00 0.00 1.45 -0.02 40 0 113 0
28AUG26 46.00 C 0.00 0.00 0.00 1.18 -0.03 40 0 142 0
28AUG26 47.00 C 0.00 0.00 0.00 0.95 -0.02 40 0 94 0
28AUG26 48.00 C 0.00 0.00 0.00 0.77 -0.02 40 0 83 0
28AUG26 49.00 C 0.00 0.00 0.00 0.60 -0.04 40 0 75 0
28AUG26 50.00 C 0.47 0.47 0.47 0.47 -0.03 40 4 119 0
28AUG26 52.50 C 0.00 0.00 0.00 0.25 -0.02 40 0 45 0
28AUG26 55.00 C 0.00 0.00 0.00 0.13 -0.01 40 0 99 0
28AUG26 57.50 C 0.00 0.00 0.00 0.06 -0.01 40 0 196 0
28AUG26 60.00 C 0.00 0.00 0.00 0.03 -0.01 40 0 45 0
28AUG26 62.50 C 0.00 0.00 0.00 0.01 -0.01 39 0 25 0
28AUG26 65.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 30.00 C 0.00 0.00 0.00 12.00 -0.05 0 0 0 0
29SEP26 31.00 C 0.00 0.00 0.00 11.05 -0.04 0 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 10.11 -0.05 33 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 9.20 -0.05 36 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 8.32 -0.05 37 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 7.52 +0.01 40 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 6.70 +0.04 39 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 5.94 +0.04 40 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 5.23 +0.03 40 0 10 0
29SEP26 39.00 C 0.00 0.00 0.00 4.56 +0.01 40 0 31 0
29SEP26 40.00 C 0.00 0.00 0.00 4.03 0.00 41 0 141 0
29SEP26 41.00 C 3.46 3.46 3.46 3.44 -0.04 40 15 186 +15
29SEP26 42.00 C 3.02 3.07 3.02 2.99 -0.01 41 60 135 +60
29SEP26 43.00 C 2.61 2.63 2.61 2.55 -0.02 40 54 95 +45
29SEP26 44.00 C 2.23 2.23 2.23 2.16 -0.02 40 30 282 +21
29SEP26 45.00 C 0.00 0.00 0.00 1.82 -0.02 40 0 105 0
29SEP26 46.00 C 1.52 1.52 1.52 1.53 -0.01 40 15 80 -15
29SEP26 47.00 C 1.44 1.44 1.44 1.27 -0.01 40 10 86 -10
29SEP26 48.00 C 1.08 1.08 1.08 1.05 -0.02 40 15 69 +15
29SEP26 49.00 C 0.00 0.00 0.00 0.84 -0.01 40 0 45 0
29SEP26 50.00 C 0.00 0.00 0.00 0.69 -0.04 40 0 191 0
29SEP26 52.50 C 0.00 0.00 0.00 0.41 -0.02 39 0 75 0
29SEP26 55.00 C 0.00 0.00 0.00 0.25 -0.01 40 0 425 0
29SEP26 57.50 C 0.00 0.00 0.00 0.14 -0.01 40 0 561 0
29SEP26 60.00 C 0.00 0.00 0.00 0.08 -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 41 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 41 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 46 0 5 0
29SEP26 77.50 C 0.00 0.00 0.00 0.01 0.00 48 0 9 0
29SEP26 80.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 12.04 -0.04 0 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 11.10 -0.04 34 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 10.19 -0.04 37 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 9.26 -0.08 36 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 8.44 -0.05 38 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 7.62 -0.04 39 0 0 0
29OCT26 36.00 C 0.00 0.00 0.00 6.84 +0.04 39 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 6.09 +0.02 39 0 0 0
29OCT26 38.00 C 0.00 0.00 0.00 5.42 +0.02 39 0 16 0
29OCT26 39.00 C 0.00 0.00 0.00 4.78 +0.01 39 0 0 0
29OCT26 40.00 C 0.00 0.00 0.00 4.29 -0.01 40 0 0 0
29OCT26 41.00 C 0.00 0.00 0.00 3.73 -0.05 39 0 15 0
29OCT26 42.00 C 3.37 3.37 3.37 3.28 -0.02 40 15 0 -15
29OCT26 43.00 C 0.00 0.00 0.00 2.83 -0.05 39 0 45 0
29OCT26 44.00 C 0.00 0.00 0.00 2.48 -0.01 40 0 15 0
29OCT26 45.00 C 0.00 0.00 0.00 2.15 -0.02 39 0 30 0
29OCT26 46.00 C 0.00 0.00 0.00 1.84 -0.02 39 0 60 0
29OCT26 47.00 C 1.62 1.62 1.62 1.59 -0.02 39 15 51 0
29OCT26 48.00 C 1.40 1.43 1.39 1.35 -0.02 39 51 51 +51
29OCT26 49.00 C 0.00 0.00 0.00 1.16 +0.01 39 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 0.96 -0.02 39 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 0.63 - 39 0 0 -
30DEC26 30.00 C 0.00 0.00 0.00 12.17 -0.04 38 0 0 0
30DEC26 31.00 C 0.00 0.00 0.00 11.34 +0.04 41 0 0 0
30DEC26 32.00 C 0.00 0.00 0.00 10.46 +0.01 40 0 0 0
30DEC26 33.00 C 0.00 0.00 0.00 9.56 +0.01 39 0 0 0
30DEC26 34.00 C 0.00 0.00 0.00 8.76 -0.03 39 0 0 0
30DEC26 35.00 C 0.00 0.00 0.00 7.81 -0.20 36 0 0 0
30DEC26 36.00 C 7.44 7.44 7.44 7.07 -0.19 36 15 40 +15
30DEC26 37.00 C 0.00 0.00 0.00 6.38 0.00 36 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 5.75 +0.01 36 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 5.16 -0.02 36 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 4.63 -0.01 36 0 0 0
30DEC26 41.00 C 0.00 0.00 0.00 4.15 -0.02 36 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 3.70 -0.02 36 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 3.28 -0.02 36 0 47 0
30DEC26 44.00 C 0.00 0.00 0.00 2.93 -0.12 36 0 15 0
30DEC26 45.00 C 0.00 0.00 0.00 2.61 -0.10 36 0 46 0
30DEC26 46.00 C 2.54 2.54 2.54 2.30 -0.12 36 15 46 0
30DEC26 47.00 C 2.34 2.34 2.26 2.09 -0.04 37 45 46 +24
30DEC26 48.00 C 2.08 2.08 2.02 1.86 -0.04 37 45 90 0
30DEC26 49.00 C 1.85 1.85 1.85 1.64 -0.03 37 15 60 0
30DEC26 50.00 C 0.00 0.00 0.00 1.44 -0.03 37 0 116 0
30DEC26 52.50 C 0.00 0.00 0.00 1.01 -0.03 36 0 79 0
30DEC26 55.00 C 0.00 0.00 0.00 0.74 -0.02 36 0 60 0
30DEC26 57.50 C 0.00 0.00 0.00 0.52 -0.03 36 0 22 0
30DEC26 60.00 C 0.00 0.00 0.00 0.37 -0.02 36 0 14 0
30DEC26 62.50 C 0.00 0.00 0.00 0.26 -0.02 36 0 30 0
30DEC26 65.00 C 0.00 0.00 0.00 0.18 -0.01 36 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 0.12 -0.01 36 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 0.09 -0.01 36 0 1,003 0
30DEC26 72.50 C 0.00 0.00 0.00 0.06 -0.01 36 0 4 0
30DEC26 75.00 C 0.00 0.00 0.00 0.04 -0.01 36 0 10 0
30DEC26 77.50 C 0.00 0.00 0.00 0.03 -0.01 37 0 7 0
30DEC26 80.00 C 0.00 0.00 0.00 0.02 -0.01 36 0 16 0
30DEC26 82.50 C 0.00 0.00 0.00 0.01 -0.01 35 0 3 0
30DEC26 85.00 C 0.00 0.00 0.00 0.01 0.00 37 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 12.48 -0.07 40 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 11.80 +0.12 42 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 10.96 +0.13 41 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 10.17 +0.15 40 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 9.42 +0.15 39 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 8.72 +0.17 39 0 0 0
30MAR27 36.00 C 0.00 0.00 0.00 8.06 +0.17 39 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 7.23 +0.17 36 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 6.65 +0.17 36 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 6.15 +0.17 36 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 5.65 +0.01 36 0 48 0
30MAR27 41.00 C 0.00 0.00 0.00 5.20 +0.17 36 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 4.78 +0.17 36 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 4.37 +0.17 37 0 30 0
30MAR27 44.00 C 0.00 0.00 0.00 4.02 +0.16 36 0 10 0
30MAR27 45.00 C 0.00 0.00 0.00 3.68 +0.17 36 0 17 0
30MAR27 46.00 C 0.00 0.00 0.00 3.35 +0.15 36 0 25 0
30MAR27 47.00 C 0.00 0.00 0.00 3.08 +0.07 36 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 2.89 +0.16 37 0 2 0
30MAR27 49.00 C 0.00 0.00 0.00 2.62 +0.14 37 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 2.34 +0.08 37 0 17 0
30MAR27 52.50 C 0.00 0.00 0.00 1.84 +0.12 37 0 30 0
30MAR27 55.00 C 0.00 0.00 0.00 1.44 +0.11 36 0 45 0
30MAR27 57.50 C 0.00 0.00 0.00 1.14 +0.10 36 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.89 +0.09 37 0 1 0
30MAR27 62.50 C 0.00 0.00 0.00 0.69 +0.08 37 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 0.56 +0.07 37 0 30 0
30MAR27 67.50 C 0.00 0.00 0.00 0.42 +0.04 37 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 0.33 +0.05 37 0 34 0
30MAR27 72.50 C 0.00 0.00 0.00 0.26 +0.04 37 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 0.20 +0.04 37 0 8 0
30MAR27 77.50 C 0.00 0.00 0.00 0.15 +0.02 37 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 0.12 +0.02 37 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 0.09 +0.01 37 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 0.07 +0.01 37 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 12.88 -0.05 39 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 12.13 -0.06 39 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 11.41 -0.08 39 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.72 -0.09 39 0 0 0
29JUN27 34.00 C 0.00 0.00 0.00 10.06 -0.09 39 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.44 -0.08 38 0 4 0
29JUN27 36.00 C 0.00 0.00 0.00 8.84 -0.08 38 0 0 0
29JUN27 37.00 C 0.00 0.00 0.00 8.27 -0.08 38 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.84 +0.03 39 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.33 +0.04 38 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 6.85 +0.05 38 0 40 0
29JUN27 41.00 C 0.00 0.00 0.00 6.35 +0.01 38 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 5.91 -0.01 38 0 0 0
29JUN27 43.00 C 0.00 0.00 0.00 5.53 +0.02 38 0 0 0
29JUN27 44.00 C 0.00 0.00 0.00 5.13 0.00 38 0 10 0
29JUN27 45.00 C 0.00 0.00 0.00 4.81 +0.02 38 0 4 0
29JUN27 46.00 C 0.00 0.00 0.00 4.49 +0.02 38 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 4.17 +0.02 38 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 3.91 +0.02 38 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 3.77 +0.02 39 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 3.51 +0.02 39 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 2.95 +0.01 39 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 2.45 +0.01 39 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 2.07 +0.01 39 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 1.71 0.00 39 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 1.44 0.00 39 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 1.20 +0.01 39 0 4 0
29JUN27 67.50 C 0.00 0.00 0.00 1.01 +0.01 39 0 23 0
TOTAL CALL 539 8,289 +240
30JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 0.01 0.00 39 0 30 0
30JUL26 34.00 P 0.00 0.00 0.00 0.03 -0.01 40 0 96 0
30JUL26 35.00 P 0.00 0.00 0.00 0.05 -0.02 38 0 53 0
30JUL26 36.00 P 0.00 0.00 0.00 0.10 -0.04 38 0 46 0
30JUL26 37.00 P 0.00 0.00 0.00 0.19 -0.05 38 0 47 0
30JUL26 38.00 P 0.00 0.00 0.00 0.33 -0.08 38 0 206 0
30JUL26 39.00 P 0.55 0.55 0.55 0.55 -0.09 39 5 58 +5
30JUL26 40.00 P 0.88 0.88 0.88 0.84 -0.10 39 1 196 +1
30JUL26 41.00 P 1.16 1.16 1.16 1.21 -0.13 39 10 134 -10
30JUL26 42.00 P 1.77 1.77 1.77 1.69 -0.14 39 15 171 0
30JUL26 43.00 P 2.27 2.36 2.27 2.26 -0.16 39 22 251 +22
30JUL26 44.00 P 0.00 0.00 0.00 2.90 -0.14 38 0 162 0
30JUL26 45.00 P 0.00 0.00 0.00 3.64 -0.14 38 0 194 0
30JUL26 46.00 P 0.00 0.00 0.00 4.45 -0.13 38 0 186 0
30JUL26 47.00 P 0.00 0.00 0.00 5.31 -0.13 38 0 125 0
30JUL26 48.00 P 0.00 0.00 0.00 6.22 -0.12 38 0 94 0
30JUL26 49.00 P 0.00 0.00 0.00 7.16 -0.12 38 0 0 0
30JUL26 50.00 P 0.00 0.00 0.00 8.12 -0.16 38 0 0 0
30JUL26 52.50 P 0.00 0.00 0.00 10.89 +0.19 66 0 0 0
30JUL26 55.00 P 0.00 0.00 0.00 13.32 +0.12 72 0 0 0
30JUL26 57.50 P 0.00 0.00 0.00 15.89 +0.19 85 0 15 0
30JUL26 60.00 P 0.00 0.00 0.00 18.39 +0.19 93 0 15 0
30JUL26 62.50 P 0.00 0.00 0.00 20.81 +0.11 96 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 23.31 +0.11 103 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 25.82 +0.12 111 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 28.32 +0.12 117 0 0 0
30JUL26 72.50 P 0.00 0.00 0.00 30.81 +0.11 122 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 0.05 -0.01 40 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 0.09 -0.01 40 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 0.14 -0.03 40 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 0.22 -0.04 40 0 15 0
28AUG26 35.00 P 0.00 0.00 0.00 0.34 -0.04 40 0 30 0
28AUG26 36.00 P 0.00 0.00 0.00 0.49 -0.06 40 0 84 0
28AUG26 37.00 P 0.00 0.00 0.00 0.69 -0.07 40 0 65 0
28AUG26 38.00 P 0.00 0.00 0.00 0.96 -0.07 40 0 48 0
28AUG26 39.00 P 0.00 0.00 0.00 1.28 -0.08 41 0 144 0
28AUG26 40.00 P 0.00 0.00 0.00 1.64 -0.09 40 0 107 0
28AUG26 41.00 P 2.09 2.09 2.09 2.07 -0.09 40 15 233 +15
28AUG26 42.00 P 2.61 2.61 2.53 2.55 -0.12 40 22 421 +15
28AUG26 43.00 P 3.22 3.22 3.16 3.12 -0.11 40 19 149 +19
28AUG26 44.00 P 3.70 3.70 3.70 3.74 -0.13 40 15 117 +15
28AUG26 45.00 P 0.00 0.00 0.00 4.38 -0.13 40 0 97 0
28AUG26 46.00 P 0.00 0.00 0.00 5.10 -0.13 40 0 99 0
28AUG26 47.00 P 0.00 0.00 0.00 5.87 -0.13 40 0 161 0
28AUG26 48.00 P 0.00 0.00 0.00 6.69 -0.12 40 0 111 0
28AUG26 49.00 P 0.00 0.00 0.00 7.53 -0.23 40 0 8 0
28AUG26 50.00 P 0.00 0.00 0.00 8.59 -0.04 45 0 6 0
28AUG26 52.50 P 0.00 0.00 0.00 10.90 +0.01 47 0 2 0
28AUG26 55.00 P 0.00 0.00 0.00 13.32 +0.08 51 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 15.89 +0.10 60 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 18.39 +0.10 66 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 20.81 +0.02 67 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 23.31 +0.01 73 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 25.82 +0.03 78 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 0.17 -0.02 40 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 0.25 -0.03 40 0 10 0
29SEP26 32.00 P 0.00 0.00 0.00 0.36 -0.04 40 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 0.52 -0.03 40 0 30 0
29SEP26 34.00 P 0.00 0.00 0.00 0.71 -0.04 40 0 1 0
29SEP26 35.00 P 0.00 0.00 0.00 0.94 -0.05 40 0 55 0
29SEP26 36.00 P 0.00 0.00 0.00 1.20 -0.08 40 0 49 0
29SEP26 37.00 P 0.00 0.00 0.00 1.49 -0.11 39 0 91 0
29SEP26 38.00 P 0.00 0.00 0.00 1.84 -0.11 39 0 124 0
29SEP26 39.00 P 0.00 0.00 0.00 2.26 -0.10 39 0 87 0
29SEP26 40.00 P 0.00 0.00 0.00 2.72 -0.10 39 0 203 0
29SEP26 41.00 P 3.27 3.32 3.27 3.22 -0.11 38 30 111 +15
29SEP26 42.00 P 3.80 3.86 3.80 3.81 -0.09 39 45 75 +30
29SEP26 43.00 P 4.42 4.42 4.42 4.40 -0.13 38 15 93 +15
29SEP26 44.00 P 0.00 0.00 0.00 5.19 -0.10 40 0 188 0
29SEP26 45.00 P 0.00 0.00 0.00 5.90 -0.10 40 0 261 0
29SEP26 46.00 P 0.00 0.00 0.00 6.66 -0.10 40 0 141 0
29SEP26 47.00 P 0.00 0.00 0.00 7.43 -0.10 40 0 21 0
29SEP26 48.00 P 0.00 0.00 0.00 8.26 +0.05 40 0 23 0
29SEP26 49.00 P 0.00 0.00 0.00 9.11 +0.02 40 0 30 0
29SEP26 50.00 P 0.00 0.00 0.00 9.97 +0.01 40 0 19 0
29SEP26 52.50 P 0.00 0.00 0.00 12.22 +0.02 40 0 18 0
29SEP26 55.00 P 0.00 0.00 0.00 14.51 -0.01 38 0 426 0
29SEP26 57.50 P 0.00 0.00 0.00 16.96 +0.06 41 0 416 0
29SEP26 60.00 P 0.00 0.00 0.00 19.39 +0.06 41 0 1 0
29SEP26 62.50 P 0.00 0.00 0.00 21.84 +0.06 41 0 2 0
29SEP26 65.00 P 0.00 0.00 0.00 24.26 +0.01 0 0 23 0
29SEP26 67.50 P 0.00 0.00 0.00 26.78 +0.06 41 0 15 0
29SEP26 70.00 P 0.00 0.00 0.00 29.26 +0.04 42 0 0 0
29SEP26 72.50 P 0.00 0.00 0.00 31.74 +0.05 40 0 0 0
29SEP26 75.00 P 0.00 0.00 0.00 34.22 +0.04 0 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 36.71 +0.05 0 0 0 0
29SEP26 80.00 P 0.00 0.00 0.00 39.19 +0.05 0 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 41.68 +0.05 0 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 44.17 +0.06 0 0 0 0
29SEP26 87.50 P 0.00 0.00 0.00 46.65 +0.05 0 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 49.14 +0.05 0 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 51.63 +0.06 0 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 54.12 +0.06 55 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 0.29 -0.03 39 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 0.41 -0.03 39 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 0.56 -0.04 39 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 0.75 -0.02 39 0 0 0
29OCT26 34.00 P 0.00 0.00 0.00 0.97 -0.02 39 0 3 0
29OCT26 35.00 P 0.00 0.00 0.00 1.22 -0.07 39 0 17 0
29OCT26 36.00 P 0.00 0.00 0.00 1.49 -0.09 39 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 1.83 -0.11 39 0 15 0
29OCT26 38.00 P 0.00 0.00 0.00 2.20 -0.12 38 0 30 0
29OCT26 39.00 P 2.58 2.58 2.58 2.63 -0.11 38 7 67 +7
29OCT26 40.00 P 3.08 3.08 3.08 3.10 -0.11 38 7 7 +7
29OCT26 41.00 P 3.65 3.70 3.65 3.60 -0.12 38 36 96 +21
29OCT26 42.00 P 0.00 0.00 0.00 4.16 -0.12 37 0 15 0
29OCT26 43.00 P 0.00 0.00 0.00 4.81 -0.09 38 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 5.55 -0.11 39 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 6.26 -0.11 39 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 6.98 -0.11 39 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 7.73 +0.09 38 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 8.35 -0.17 36 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 9.16 -0.18 36 0 0 0
29OCT26 50.00 P 0.00 0.00 0.00 9.99 -0.19 35 0 0 0
29OCT26 52.50 P 0.00 0.00 0.00 12.22 - 35 0 0 -
30DEC26 30.00 P 0.65 0.65 0.65 0.48 -0.04 36 10 10 +10
30DEC26 31.00 P 0.00 0.00 0.00 0.64 -0.04 36 0 19 0
30DEC26 32.00 P 0.00 0.00 0.00 0.83 -0.05 36 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 1.05 -0.06 37 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 1.32 -0.06 37 0 3 0
30DEC26 35.00 P 0.00 0.00 0.00 1.61 -0.08 37 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 1.96 -0.07 37 0 2 0
30DEC26 37.00 P 0.00 0.00 0.00 2.34 -0.09 37 0 19 0
30DEC26 38.00 P 2.76 2.77 2.76 2.72 -0.13 36 38 69 +33
30DEC26 39.00 P 3.19 3.24 3.19 3.16 -0.13 36 53 68 +52
30DEC26 40.00 P 3.67 3.67 3.67 3.68 -0.10 37 15 19 +15
30DEC26 41.00 P 4.22 4.23 4.22 4.04 -0.26 35 30 17 +2
30DEC26 42.00 P 0.00 0.00 0.00 4.60 -0.10 35 0 34 0
30DEC26 43.00 P 0.00 0.00 0.00 5.35 -0.11 36 0 16 0
30DEC26 44.00 P 0.00 0.00 0.00 5.99 -0.12 36 0 53 0
30DEC26 45.00 P 0.00 0.00 0.00 6.76 +0.06 37 0 102 0
30DEC26 46.00 P 0.00 0.00 0.00 7.47 +0.07 37 0 48 0
30DEC26 47.00 P 0.00 0.00 0.00 8.20 -0.02 37 0 59 0
30DEC26 48.00 P 0.00 0.00 0.00 8.96 -0.02 37 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 9.74 -0.02 37 0 38 0
30DEC26 50.00 P 0.00 0.00 0.00 10.55 -0.02 37 0 40 0
30DEC26 52.50 P 0.00 0.00 0.00 12.65 -0.01 37 0 11 0
30DEC26 55.00 P 0.00 0.00 0.00 14.87 0.00 37 0 7 0
30DEC26 57.50 P 0.00 0.00 0.00 17.12 -0.03 35 0 1,226 0
30DEC26 60.00 P 0.00 0.00 0.00 19.45 -0.03 34 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 21.84 -0.03 32 0 16 0
30DEC26 65.00 P 0.00 0.00 0.00 24.28 -0.02 27 0 2 0
30DEC26 67.50 P 0.00 0.00 0.00 26.78 +0.04 32 0 20 0
30DEC26 70.00 P 0.00 0.00 0.00 29.26 +0.04 33 0 11 0
30DEC26 72.50 P 0.00 0.00 0.00 31.74 +0.05 32 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 34.23 +0.05 35 0 0 0
30DEC26 77.50 P 0.00 0.00 0.00 36.71 +0.05 0 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 39.20 +0.06 36 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 41.68 +0.05 0 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 44.17 +0.06 0 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 46.65 +0.05 0 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 49.14 +0.05 0 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 51.63 +0.06 0 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 0.90 +0.05 36 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 1.14 +0.06 37 0 15 0
30MAR27 32.00 P 0.00 0.00 0.00 1.40 +0.07 37 0 15 0
30MAR27 33.00 P 0.00 0.00 0.00 1.62 +0.06 36 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 1.99 +0.07 37 0 15 0
30MAR27 35.00 P 0.00 0.00 0.00 2.34 +0.08 37 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 2.73 +0.09 37 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 3.10 +0.03 37 0 19 0
30MAR27 38.00 P 0.00 0.00 0.00 3.54 +0.03 37 0 28 0
30MAR27 39.00 P 4.05 4.05 4.05 3.99 -0.02 37 2 0 -2
30MAR27 40.00 P 0.00 0.00 0.00 4.47 -0.05 36 0 12 0
30MAR27 41.00 P 0.00 0.00 0.00 4.97 -0.09 36 0 31 0
30MAR27 42.00 P 0.00 0.00 0.00 5.62 +0.05 37 0 20 0
30MAR27 43.00 P 0.00 0.00 0.00 6.20 +0.04 37 0 10 0
30MAR27 44.00 P 0.00 0.00 0.00 6.77 -0.01 36 0 1 0
30MAR27 45.00 P 0.00 0.00 0.00 7.49 +0.06 37 0 3 0
30MAR27 46.00 P 0.00 0.00 0.00 8.17 +0.06 37 0 41 0
30MAR27 47.00 P 0.00 0.00 0.00 8.82 -0.08 36 0 10 0
30MAR27 48.00 P 0.00 0.00 0.00 9.61 +0.07 37 0 24 0
30MAR27 49.00 P 0.00 0.00 0.00 10.36 -0.01 37 0 2 0
30MAR27 50.00 P 0.00 0.00 0.00 11.13 +0.08 36 0 17 0
30MAR27 52.50 P 0.00 0.00 0.00 13.07 -0.11 36 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 15.18 -0.04 35 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 17.32 -0.09 34 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 19.59 -0.10 33 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 22.07 +0.05 36 0 100 0
30MAR27 65.00 P 0.00 0.00 0.00 24.46 +0.04 35 0 0 0
30MAR27 67.50 P 0.00 0.00 0.00 26.88 +0.07 35 0 0 0
30MAR27 70.00 P 0.00 0.00 0.00 29.32 +0.07 35 0 0 0
30MAR27 72.50 P 0.00 0.00 0.00 31.78 +0.08 36 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 34.24 +0.06 35 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 36.72 +0.06 35 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 39.20 +0.05 36 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 41.69 +0.06 38 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 44.17 +0.05 37 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 1.50 -0.07 39 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 1.77 -0.09 39 0 12 0
29JUN27 32.00 P 0.00 0.00 0.00 2.12 -0.03 39 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 2.47 -0.04 39 0 4 0
29JUN27 34.00 P 0.00 0.00 0.00 2.83 -0.04 39 0 28 0
29JUN27 35.00 P 0.00 0.00 0.00 3.23 -0.04 39 0 24 0
29JUN27 36.00 P 0.00 0.00 0.00 3.66 -0.05 39 0 26 0
29JUN27 37.00 P 0.00 0.00 0.00 4.10 -0.05 40 0 13 0
29JUN27 38.00 P 0.00 0.00 0.00 4.60 -0.05 40 0 4 0
29JUN27 39.00 P 0.00 0.00 0.00 5.11 -0.06 40 0 9 0
29JUN27 40.00 P 0.00 0.00 0.00 5.63 -0.05 40 0 8 0
29JUN27 41.00 P 0.00 0.00 0.00 6.17 -0.05 40 0 20 0
29JUN27 42.00 P 0.00 0.00 0.00 6.73 -0.05 39 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 7.32 -0.05 39 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 7.94 -0.05 39 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 8.65 -0.03 40 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 9.27 -0.03 40 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 9.95 -0.03 40 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 10.66 -0.02 40 0 37 0
29JUN27 49.00 P 0.00 0.00 0.00 11.39 -0.01 40 0 7 0
29JUN27 50.00 P 0.00 0.00 0.00 12.10 -0.04 39 0 0 0
29JUN27 52.50 P 0.00 0.00 0.00 14.10 +0.04 40 0 0 0
29JUN27 55.00 P 0.00 0.00 0.00 16.12 +0.06 40 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 18.20 +0.05 40 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 20.33 +0.07 39 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 22.52 +0.05 39 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 24.76 +0.04 38 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 27.09 +0.04 37 0 0 0
TOTAL PUT 412 9,209 +287
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$ 75.75
10JUL26 55.00 C 0.00 0.00 0.00 20.77 - 100 0 0 -
10JUL26 57.50 C 0.00 0.00 0.00 18.28 -1.86 102 0 0 0
10JUL26 60.00 C 0.00 0.00 0.00 15.80 -1.87 99 0 0 0
10JUL26 62.50 C 0.00 0.00 0.00 13.35 -1.87 97 0 0 0
10JUL26 65.00 C 0.00 0.00 0.00 10.98 -1.86 97 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 8.56 -2.01 84 0 0 0
10JUL26 70.00 C 4.65 6.50 4.65 6.50 -1.71 88 10 1 -2
10JUL26 72.50 C 4.32 5.30 3.33 4.79 -1.59 92 63 11 +1
10JUL26 75.00 C 3.26 5.40 2.39 3.38 -1.41 94 81 51 -5
10JUL26 77.50 C 4.02 4.02 1.54 2.28 -1.20 95 183 42 +6
10JUL26 80.00 C 3.50 3.50 1.03 1.53 -0.95 98 95 57 +24
10JUL26 82.50 C 2.72 2.72 0.77 0.94 -0.82 98 136 115 +25
10JUL26 85.00 C 2.00 2.00 0.49 0.55 -0.60 98 190 121 +19
10JUL26 87.50 C 1.28 1.40 0.35 0.31 -0.42 98 210 162 +93
10JUL26 90.00 C 0.80 0.80 0.26 0.17 -0.28 98 91 106 +19
10JUL26 92.50 C 0.34 0.50 0.20 0.09 -0.18 99 142 320 +101
10JUL26 95.00 C 0.50 0.50 0.14 0.05 -0.10 100 81 134 +66
10JUL26 97.50 C 0.27 0.27 0.14 0.02 -0.07 97 18 67 +2
10JUL26 100.00 C 0.15 0.17 0.09 0.01 -0.04 98 26 71 +12
10JUL26 102.50 C 0.10 0.10 0.10 0.01 -0.02 106 3 83 +3
10JUL26 105.00 C 0.05 0.05 0.05 0.01 -0.01 113 2 51 -2
10JUL26 107.50 C 0.03 0.04 0.03 0.01 0.00 121 3 32 -1
10JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 128 0 10 0
10JUL26 112.50 C 0.01 0.01 0.01 0.01 0.00 134 2 44 +1
17JUL26 55.00 C 0.00 0.00 0.00 20.87 - 89 0 0 -
17JUL26 57.50 C 0.00 0.00 0.00 18.46 - 90 0 0 -
17JUL26 60.00 C 0.00 0.00 0.00 16.12 - 90 0 0 -
17JUL26 62.50 C 0.00 0.00 0.00 13.69 - 81 0 0 -
17JUL26 65.00 C 0.00 0.00 0.00 11.52 - 82 0 0 -
17JUL26 67.50 C 0.00 0.00 0.00 9.56 - 83 0 0 -
17JUL26 70.00 C 7.60 7.60 7.60 7.81 - 85 2 2 -
17JUL26 72.50 C 0.00 0.00 0.00 6.28 - 86 0 0 -
17JUL26 75.00 C 3.85 4.90 3.85 4.98 - 87 12 8 -
17JUL26 77.50 C 4.40 5.25 3.21 3.91 - 88 9 8 -
17JUL26 80.00 C 4.50 4.50 2.90 3.06 - 90 3 3 -
17JUL26 82.50 C 3.76 3.76 2.27 2.37 - 91 7 5 -
17JUL26 85.00 C 2.55 2.84 1.34 1.76 - 91 17 10 -
17JUL26 87.50 C 1.06 2.09 1.06 1.28 - 91 3 3 -
17JUL26 90.00 C 1.11 1.65 0.86 0.92 - 91 31 20 -
17JUL26 92.50 C 1.20 1.46 0.85 0.66 - 91 12 12 -
17JUL26 95.00 C 1.22 1.22 0.61 0.46 - 90 16 15 -
17JUL26 97.50 C 0.78 0.91 0.50 0.32 - 90 3 3 -
17JUL26 100.00 C 0.74 0.74 0.48 0.22 - 90 4 3 -
30JUL26 35.00 C 40.15 40.22 39.80 40.82 -1.86 92 14 14 +14
30JUL26 36.00 C 0.00 0.00 0.00 39.82 -1.86 0 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 38.82 -1.86 0 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 37.83 -1.86 91 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 36.83 -1.86 85 0 0 0
30JUL26 40.00 C 0.00 0.00 0.00 35.84 -1.85 91 0 0 0
30JUL26 41.00 C 0.00 0.00 0.00 34.84 -1.86 86 0 0 0
30JUL26 42.00 C 0.00 0.00 0.00 33.85 -2.38 88 0 15 0
30JUL26 43.00 C 0.00 0.00 0.00 32.86 -1.85 88 0 1 0
30JUL26 44.00 C 0.00 0.00 0.00 31.87 -1.85 88 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 30.88 -1.85 87 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 29.90 -1.85 87 0 1 0
30JUL26 47.00 C 0.00 0.00 0.00 28.92 -1.74 87 0 15 0
30JUL26 48.00 C 0.00 0.00 0.00 27.94 -1.85 86 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 26.97 -1.84 86 0 7 0
30JUL26 50.00 C 0.00 0.00 0.00 26.01 -1.61 86 0 9 0
30JUL26 52.50 C 0.00 0.00 0.00 23.64 -1.59 87 0 8 0
30JUL26 55.00 C 0.00 0.00 0.00 21.33 -1.55 86 0 4 0
30JUL26 57.50 C 0.00 0.00 0.00 18.87 -2.48 78 0 45 0
30JUL26 60.00 C 0.00 0.00 0.00 16.68 -2.24 78 0 137 0
30JUL26 62.50 C 0.00 0.00 0.00 14.67 -1.63 80 0 111 0
30JUL26 65.00 C 0.00 0.00 0.00 12.80 -1.55 81 0 181 0
30JUL26 67.50 C 0.00 0.00 0.00 11.09 -1.44 82 0 220 0
30JUL26 70.00 C 9.64 9.64 9.38 9.58 -1.31 83 9 193 -3
30JUL26 72.50 C 7.20 8.23 7.20 8.23 -1.19 84 4 300 0
30JUL26 75.00 C 6.83 8.25 6.10 6.97 -1.13 84 338 647 +242
30JUL26 77.50 C 5.80 7.59 4.91 6.03 -0.92 87 818 1,087 +665
30JUL26 80.00 C 7.40 7.40 4.30 4.90 -1.05 85 114 1,489 -53
30JUL26 82.50 C 3.75 4.30 3.50 4.30 -0.79 88 11 354 -2
30JUL26 85.00 C 5.50 5.50 2.81 3.59 -0.76 88 200 497 +54
30JUL26 87.50 C 4.76 4.80 2.45 2.95 -0.72 88 80 817 -13
30JUL26 90.00 C 4.00 4.10 2.06 2.42 -0.62 88 95 775 +1
30JUL26 92.50 C 2.63 2.75 2.20 1.97 -0.54 87 22 305 -16
30JUL26 95.00 C 2.43 2.50 1.50 1.60 -0.46 87 59 1,114 -16
30JUL26 97.50 C 2.68 2.68 1.40 1.29 -0.40 87 27 419 +20
30JUL26 100.00 C 2.30 2.30 1.28 1.04 -0.34 87 66 1,384 +13
30JUL26 102.50 C 1.53 1.75 1.01 0.83 -0.29 87 34 145 +27
30JUL26 105.00 C 1.40 1.40 1.05 0.66 -0.24 87 5 411 +2
30JUL26 107.50 C 0.00 0.00 0.00 0.53 -0.20 87 0 323 0
30JUL26 110.00 C 1.10 1.10 0.78 0.42 -0.17 87 17 471 -2
30JUL26 112.50 C 0.90 1.09 0.63 0.33 -0.14 87 81 107 +63
28AUG26 35.00 C 0.00 0.00 0.00 40.93 -1.86 80 0 1 0
28AUG26 36.00 C 0.00 0.00 0.00 39.95 -1.85 82 0 1 0
28AUG26 37.00 C 0.00 0.00 0.00 38.97 -1.71 82 0 0 0
28AUG26 38.00 C 0.00 0.00 0.00 37.83 -1.86 0 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 36.83 -1.86 0 0 0 0
28AUG26 40.00 C 0.00 0.00 0.00 35.84 -1.85 0 0 0 0
28AUG26 41.00 C 0.00 0.00 0.00 35.08 -1.62 81 0 0 0
28AUG26 42.00 C 0.00 0.00 0.00 33.87 -2.36 0 0 0 0
28AUG26 43.00 C 0.00 0.00 0.00 33.16 -1.59 81 0 0 0
28AUG26 44.00 C 0.00 0.00 0.00 31.93 -2.11 0 0 0 0
28AUG26 45.00 C 0.00 0.00 0.00 30.99 -1.85 59 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 30.12 -1.77 69 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 28.92 -2.03 0 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 28.22 -1.87 69 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 26.99 -1.92 47 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 26.40 -1.61 71 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 23.90 -2.20 63 0 0 0
28AUG26 55.00 C 0.00 0.00 0.00 22.14 -1.67 74 0 6 0
28AUG26 57.50 C 0.00 0.00 0.00 20.14 -1.66 75 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 18.26 -1.60 76 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 16.50 -1.55 76 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 14.87 -1.48 77 0 15 0
28AUG26 67.50 C 0.00 0.00 0.00 13.36 -1.42 77 0 138 0
28AUG26 70.00 C 12.03 12.03 12.03 12.03 -1.31 78 5 87 0
28AUG26 72.50 C 9.75 9.75 9.75 10.76 -1.36 79 3 156 0
28AUG26 75.00 C 9.55 11.48 8.57 9.62 -1.22 79 5 379 -2
28AUG26 77.50 C 9.75 9.75 8.43 8.71 -0.96 81 3 191 +2
28AUG26 80.00 C 9.20 9.20 7.53 7.74 -1.08 81 10 797 +3
28AUG26 82.50 C 6.60 7.00 5.84 6.98 -0.93 82 53 146 -34
28AUG26 85.00 C 8.00 8.00 5.38 6.25 -0.87 83 53 1,605 +4
28AUG26 87.50 C 5.77 5.77 5.77 5.51 -0.87 82 15 717 0
28AUG26 90.00 C 4.22 5.58 4.21 4.85 -0.80 82 40 717 +12
28AUG26 92.50 C 4.13 4.70 4.13 4.27 -0.73 82 16 213 -1
28AUG26 95.00 C 4.93 4.93 3.89 3.74 -0.67 82 22 282 +7
28AUG26 97.50 C 0.00 0.00 0.00 3.28 -0.61 82 0 85 0
28AUG26 100.00 C 2.92 3.66 2.85 2.87 -0.56 82 8 1,414 0
28AUG26 102.50 C 3.44 3.44 3.44 2.51 -0.50 82 1 66 -1
28AUG26 105.00 C 3.50 3.50 3.12 2.19 -0.46 82 12 224 +12
28AUG26 107.50 C 0.00 0.00 0.00 1.91 -0.41 82 0 42 0
28AUG26 110.00 C 2.19 2.19 2.19 1.66 -0.38 82 1 206 0
28AUG26 112.50 C 3.00 3.00 1.76 1.45 -0.34 82 14 41 +14
29SEP26 35.00 C 0.00 0.00 0.00 40.93 -1.86 0 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 40.15 -1.65 76 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 38.97 -1.80 0 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 38.24 -1.57 76 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 36.92 -1.94 0 0 0 0
29SEP26 40.00 C 0.00 0.00 0.00 35.99 -1.92 0 0 0 0
29SEP26 41.00 C 0.00 0.00 0.00 35.08 -1.88 54 0 0 0
29SEP26 42.00 C 0.00 0.00 0.00 34.17 -2.06 61 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 33.22 -1.89 61 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 32.03 -2.15 0 0 3 0
29SEP26 45.00 C 0.00 0.00 0.00 31.46 -1.81 66 0 13 0
29SEP26 46.00 C 0.00 0.00 0.00 30.51 -1.86 65 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 29.70 -1.79 68 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 28.77 -1.83 67 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 27.75 -1.99 64 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 26.75 -2.14 62 0 9 0
29SEP26 52.50 C 0.00 0.00 0.00 24.92 -1.89 68 0 9 0
29SEP26 55.00 C 0.00 0.00 0.00 22.98 -1.85 69 0 531 0
29SEP26 57.50 C 0.00 0.00 0.00 21.14 -1.80 70 0 27 0
29SEP26 60.00 C 0.00 0.00 0.00 19.67 -1.47 73 0 110 0
29SEP26 62.50 C 17.97 17.97 17.97 17.98 -1.48 73 15 159 +15
29SEP26 65.00 C 0.00 0.00 0.00 16.34 -1.55 72 0 633 0
29SEP26 67.50 C 0.00 0.00 0.00 14.99 -1.49 73 0 1,453 0
29SEP26 70.00 C 0.00 0.00 0.00 13.85 -1.23 75 0 1,657 0
29SEP26 72.50 C 0.00 0.00 0.00 12.59 -1.28 75 0 1,500 0
29SEP26 75.00 C 10.50 10.50 10.50 11.48 -1.26 75 30 441 +30
29SEP26 77.50 C 0.00 0.00 0.00 10.43 -1.25 75 0 374 0
29SEP26 80.00 C 10.46 10.46 10.46 9.54 -1.15 76 1 2,372 +1
29SEP26 82.50 C 0.00 0.00 0.00 8.73 -1.13 76 0 348 0
29SEP26 85.00 C 7.75 7.75 7.01 8.08 -0.97 77 13 221 +10
29SEP26 87.50 C 7.28 7.28 7.28 7.40 -0.93 78 2 87 +2
29SEP26 90.00 C 7.92 7.92 6.05 6.69 -0.97 78 77 770 +7
29SEP26 92.50 C 6.85 6.85 6.85 6.05 -0.90 78 5 136 +5
29SEP26 95.00 C 5.65 6.34 5.60 5.46 -0.85 77 45 174 0
29SEP26 97.50 C 4.68 5.24 4.68 4.93 -0.80 77 36 347 -16
29SEP26 100.00 C 5.43 5.43 5.43 4.45 -0.74 77 1 851 +1
29SEP26 102.50 C 0.00 0.00 0.00 4.01 -0.69 77 0 63 0
29SEP26 105.00 C 4.20 4.20 4.20 3.61 -0.65 77 1 705 0
29SEP26 107.50 C 0.00 0.00 0.00 3.25 -0.61 77 0 17 0
29SEP26 110.00 C 0.00 0.00 0.00 2.93 -0.56 77 0 187 0
29SEP26 112.50 C 3.69 3.69 3.57 2.64 -0.52 77 11 67 +11
29SEP26 115.00 C 3.45 3.45 3.45 2.37 -0.49 77 3 31 +3
29SEP26 117.50 C 0.00 0.00 0.00 2.14 -0.44 77 0 54 0
29SEP26 120.00 C 0.00 0.00 0.00 1.92 -0.42 77 0 135 0
29SEP26 122.50 C 0.00 0.00 0.00 1.73 -0.38 77 0 35 0
29SEP26 125.00 C 0.00 0.00 0.00 1.55 -0.36 77 0 93 0
29SEP26 127.50 C 0.00 0.00 0.00 1.40 -0.33 77 0 106 0
29SEP26 130.00 C 2.00 2.46 2.00 1.26 -0.30 77 9 289 0
29OCT26 55.00 C 0.00 0.00 0.00 23.93 - 68 0 0 -
29OCT26 57.50 C 0.00 0.00 0.00 22.17 -1.58 69 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 20.50 -1.53 69 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 18.95 -1.42 69 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 17.50 -1.45 70 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.19 -1.32 70 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 14.95 -1.28 71 0 15 0
29OCT26 72.50 C 0.00 0.00 0.00 13.81 -1.25 71 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 12.78 -1.19 72 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 11.76 -1.19 72 0 0 0
29OCT26 80.00 C 10.00 10.00 10.00 10.82 -1.11 72 1 2 +1
29OCT26 82.50 C 11.04 11.04 11.04 10.09 -1.06 73 5 20 +5
29OCT26 85.00 C 10.24 10.24 9.20 9.37 -0.99 74 9 9 +9
29OCT26 87.50 C 0.00 0.00 0.00 8.63 -1.00 74 0 9 0
29OCT26 90.00 C 0.00 0.00 0.00 7.90 -1.05 74 0 31 0
29OCT26 92.50 C 0.00 0.00 0.00 7.24 -0.99 74 0 30 0
29OCT26 95.00 C 0.00 0.00 0.00 6.62 -0.94 73 0 40 0
29OCT26 97.50 C 6.95 6.95 6.78 6.06 -0.89 73 13 93 +8
29OCT26 100.00 C 0.00 0.00 0.00 5.54 -0.84 73 0 40 0
29OCT26 102.50 C 0.00 0.00 0.00 5.06 -0.80 73 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 4.63 -0.75 73 0 26 0
29OCT26 107.50 C 0.00 0.00 0.00 4.23 -0.71 73 0 18 0
29OCT26 110.00 C 0.00 0.00 0.00 3.86 -0.67 73 0 0 0
29OCT26 112.50 C 4.30 4.30 4.30 3.53 -0.63 73 2 4 +2
29OCT26 115.00 C 4.30 4.30 4.30 3.22 -0.59 73 1 1 +1
29OCT26 117.50 C 0.00 0.00 0.00 2.94 -0.56 73 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 2.69 -0.52 73 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 2.46 -0.48 73 0 13 0
29OCT26 125.00 C 0.00 0.00 0.00 2.24 -0.46 73 0 0 0
29OCT26 127.50 C 0.00 0.00 0.00 2.05 -0.43 73 0 0 0
29OCT26 130.00 C 0.00 0.00 0.00 1.87 -0.40 73 0 1 0
29OCT26 132.50 C 0.00 0.00 0.00 1.71 -0.38 73 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 1.56 -0.35 73 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 1.43 -0.33 73 0 42 0
29OCT26 140.00 C 2.60 2.60 2.60 1.30 -0.31 73 1 5 +1
30DEC26 35.00 C 0.00 0.00 0.00 41.16 -2.22 0 0 0 0
30DEC26 36.00 C 0.00 0.00 0.00 40.15 -2.31 0 0 0 0
30DEC26 37.00 C 0.00 0.00 0.00 39.24 -2.31 0 0 0 0
30DEC26 38.00 C 0.00 0.00 0.00 38.35 -2.30 43 0 0 0
30DEC26 39.00 C 0.00 0.00 0.00 37.46 -2.30 48 0 0 0
30DEC26 40.00 C 0.00 0.00 0.00 36.61 -1.91 52 0 4 0
30DEC26 41.00 C 0.00 0.00 0.00 35.76 -1.85 54 0 14 0
30DEC26 42.00 C 0.00 0.00 0.00 34.90 -1.85 55 0 1 0
30DEC26 43.00 C 0.00 0.00 0.00 34.03 -1.90 56 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 33.21 -2.20 57 0 1 0
30DEC26 45.00 C 0.00 0.00 0.00 32.39 -1.90 58 0 2 0
30DEC26 46.00 C 0.00 0.00 0.00 31.81 -1.66 61 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 30.81 -1.88 59 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 30.22 -1.96 62 0 3 0
30DEC26 49.00 C 0.00 0.00 0.00 29.48 -1.60 62 0 1 0
30DEC26 50.00 C 0.00 0.00 0.00 28.71 -1.51 62 0 4 0
30DEC26 52.50 C 0.00 0.00 0.00 26.90 -1.49 63 0 6 0
30DEC26 55.00 C 0.00 0.00 0.00 25.20 -1.60 63 0 7 0
30DEC26 57.50 C 0.00 0.00 0.00 23.58 -1.58 64 0 20 0
30DEC26 60.00 C 0.00 0.00 0.00 22.09 -1.65 64 0 54 0
30DEC26 62.50 C 0.00 0.00 0.00 20.68 -1.57 65 0 44 0
30DEC26 65.00 C 0.00 0.00 0.00 19.35 -1.75 65 0 596 0
30DEC26 67.50 C 0.00 0.00 0.00 18.17 -1.25 66 0 22 0
30DEC26 70.00 C 0.00 0.00 0.00 17.02 -1.33 67 0 666 0
30DEC26 72.50 C 0.00 0.00 0.00 15.94 -1.28 67 1 2,256 -1
30DEC26 75.00 C 0.00 0.00 0.00 14.95 -1.23 68 0 143 0
30DEC26 77.50 C 0.00 0.00 0.00 13.94 -1.27 68 0 80 0
30DEC26 80.00 C 12.00 12.00 12.00 13.10 -1.19 68 5 85 +5
30DEC26 82.50 C 0.00 0.00 0.00 12.40 -1.15 69 0 27 0
30DEC26 85.00 C 0.00 0.00 0.00 11.66 -1.01 69 0 95 0
30DEC26 87.50 C 11.10 11.10 11.10 10.98 -1.05 70 4 47 0
30DEC26 90.00 C 11.90 11.90 11.90 10.31 -0.99 70 7 127 0
30DEC26 92.50 C 9.27 9.27 9.27 9.61 -0.94 70 3 123 -3
30DEC26 95.00 C 9.04 9.04 9.04 8.96 -0.90 70 6 105 +1
30DEC26 97.50 C 0.00 0.00 0.00 8.35 -0.86 70 0 242 0
30DEC26 100.00 C 8.88 9.29 8.25 7.78 -0.82 70 3 176 -1
30DEC26 102.50 C 0.00 0.00 0.00 7.25 -0.79 70 0 52 0
30DEC26 105.00 C 0.00 0.00 0.00 6.76 -0.75 70 0 44 0
30DEC26 107.50 C 0.00 0.00 0.00 6.30 -0.71 70 0 43 0
30DEC26 110.00 C 0.00 0.00 0.00 5.88 -0.67 70 0 130 0
30DEC26 112.50 C 0.00 0.00 0.00 5.48 -0.64 70 0 41 0
30DEC26 115.00 C 0.00 0.00 0.00 5.11 -0.61 70 0 13 0
30DEC26 117.50 C 0.00 0.00 0.00 4.76 -0.58 70 0 32 0
30DEC26 120.00 C 5.40 5.40 5.40 4.44 -0.55 70 2 201 0
30DEC26 122.50 C 0.00 0.00 0.00 4.14 -0.53 70 0 38 0
30DEC26 125.00 C 0.00 0.00 0.00 3.86 -0.50 69 0 88 0
30DEC26 127.50 C 0.00 0.00 0.00 3.61 -0.47 69 0 30 0
30DEC26 130.00 C 4.50 4.50 4.00 3.36 -0.45 69 13 199 +6
30MAR27 35.00 C 0.00 0.00 0.00 41.73 -2.07 48 0 8 0
30MAR27 36.00 C 0.00 0.00 0.00 40.85 -1.91 50 0 0 0
30MAR27 37.00 C 0.00 0.00 0.00 39.99 -1.87 51 0 0 0
30MAR27 38.00 C 0.00 0.00 0.00 39.16 -1.85 53 0 0 0
30MAR27 39.00 C 0.00 0.00 0.00 38.31 -1.85 53 0 0 0
30MAR27 40.00 C 0.00 0.00 0.00 37.49 -1.86 54 0 0 0
30MAR27 41.00 C 0.00 0.00 0.00 37.14 -1.35 60 0 0 0
30MAR27 42.00 C 0.00 0.00 0.00 35.88 -1.84 55 0 0 0
30MAR27 43.00 C 0.00 0.00 0.00 35.09 -1.82 56 0 0 0
30MAR27 44.00 C 0.00 0.00 0.00 34.38 -1.74 57 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 33.97 -1.39 60 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 32.95 -1.65 58 0 14 0
30MAR27 47.00 C 0.00 0.00 0.00 32.53 -1.32 61 0 1 0
30MAR27 48.00 C 0.00 0.00 0.00 32.20 -0.90 64 0 15 0
30MAR27 49.00 C 0.00 0.00 0.00 31.09 -1.38 61 0 8 0
30MAR27 50.00 C 0.00 0.00 0.00 30.11 -2.35 59 0 308 0
30MAR27 52.50 C 0.00 0.00 0.00 28.72 -1.27 61 0 305 0
30MAR27 55.00 C 28.90 28.90 27.50 27.09 -1.81 61 4 703 +2
30MAR27 57.50 C 0.00 0.00 0.00 25.60 -1.37 62 0 605 0
30MAR27 60.00 C 0.00 0.00 0.00 24.04 -1.63 61 0 11 0
30MAR27 62.50 C 0.00 0.00 0.00 22.72 -1.57 61 0 69 0
30MAR27 65.00 C 0.00 0.00 0.00 21.47 -1.47 62 0 2 0
30MAR27 67.50 C 0.00 0.00 0.00 20.29 -1.44 62 0 3 0
30MAR27 70.00 C 0.00 0.00 0.00 19.19 -1.29 62 0 25 0
30MAR27 72.50 C 0.00 0.00 0.00 18.19 -1.19 63 0 504 0
30MAR27 75.00 C 0.00 0.00 0.00 17.40 -1.17 64 0 1,124 0
30MAR27 77.50 C 0.00 0.00 0.00 16.52 -1.11 64 0 606 0
30MAR27 80.00 C 0.00 0.00 0.00 15.66 -1.11 65 0 46 0
30MAR27 82.50 C 0.00 0.00 0.00 14.90 -1.06 65 0 29 0
30MAR27 85.00 C 0.00 0.00 0.00 14.18 -1.01 65 0 250 0
30MAR27 87.50 C 0.00 0.00 0.00 13.51 -0.96 66 0 52 0
30MAR27 90.00 C 14.53 14.53 14.53 12.87 -0.92 66 5 81 -5
30MAR27 92.50 C 0.00 0.00 0.00 12.17 -1.02 66 0 65 0
30MAR27 95.00 C 0.00 0.00 0.00 11.50 -1.00 66 0 21 0
30MAR27 97.50 C 0.00 0.00 0.00 10.86 -0.97 66 0 15 0
30MAR27 100.00 C 0.00 0.00 0.00 10.26 -0.93 66 0 48 0
30MAR27 102.50 C 0.00 0.00 0.00 9.70 -0.90 66 0 19 0
30MAR27 105.00 C 0.00 0.00 0.00 9.17 -0.86 66 0 73 0
30MAR27 107.50 C 0.00 0.00 0.00 8.67 -0.83 66 0 30 0
30MAR27 110.00 C 0.00 0.00 0.00 8.19 -0.81 66 0 63 0
30MAR27 112.50 C 0.00 0.00 0.00 7.75 -0.77 66 0 6 0
29JUN27 50.00 C 0.00 0.00 0.00 31.89 -1.62 60 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 30.32 -1.59 60 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 28.84 -1.55 60 0 0 0
29JUN27 57.50 C 0.00 0.00 0.00 27.44 -1.50 60 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 26.12 -1.56 61 0 6 0
29JUN27 62.50 C 0.00 0.00 0.00 24.88 -1.41 61 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 23.72 -1.17 61 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 22.62 -1.14 62 0 1 0
29JUN27 70.00 C 0.00 0.00 0.00 21.58 -1.16 62 0 1 0
29JUN27 72.50 C 0.00 0.00 0.00 20.62 -1.07 62 0 1 0
29JUN27 75.00 C 0.00 0.00 0.00 19.72 -1.02 63 1 1 +1
29JUN27 77.50 C 0.00 0.00 0.00 18.86 -1.14 63 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 18.07 -1.09 63 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 17.27 -1.12 64 0 2 0
29JUN27 85.00 C 0.00 0.00 0.00 16.57 -1.05 64 0 9 0
29JUN27 87.50 C 0.00 0.00 0.00 15.90 -1.02 64 0 1 0
29JUN27 90.00 C 0.00 0.00 0.00 15.27 -1.00 65 0 9 0
29JUN27 92.50 C 0.00 0.00 0.00 14.61 -1.04 65 0 15 0
29JUN27 95.00 C 0.00 0.00 0.00 13.93 -1.09 65 0 15 0
29JUN27 97.50 C 0.00 0.00 0.00 13.29 -1.06 65 0 0 0
29JUN27 100.00 C 14.13 14.22 11.82 12.67 -1.03 64 16 280 -4
29JUN27 102.50 C 0.00 0.00 0.00 12.09 -1.00 64 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 11.54 -0.97 64 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 11.01 -0.94 64 0 2 0
29JUN27 110.00 C 10.48 10.48 10.48 10.51 -0.91 64 1 298 0
29JUN27 112.50 C 0.00 0.00 0.00 10.04 -0.88 64 0 15 0
TOTAL CALL 4,062 46,739 +1,471
10JUL26 55.00 P 0.00 0.00 0.00 0.01 - 116 0 0 -
10JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 101 0 10 0
10JUL26 60.00 P 0.13 0.13 0.08 0.03 -0.01 99 5 21 +4
10JUL26 62.50 P 0.26 0.26 0.17 0.09 0.00 99 4 52 +4
10JUL26 65.00 P 0.19 0.60 0.18 0.22 +0.01 98 89 42 +1
10JUL26 67.50 P 0.30 1.17 0.30 0.49 +0.05 98 179 233 +51
10JUL26 70.00 P 0.71 1.85 0.65 0.96 +0.11 98 121 415 -7
10JUL26 72.50 P 0.83 3.06 0.80 1.71 +0.24 99 381 209 +13
10JUL26 75.00 P 1.40 4.58 1.40 2.79 +0.42 100 355 159 +7
10JUL26 77.50 P 3.01 5.70 2.85 4.18 +0.64 101 23 105 +8
10JUL26 80.00 P 3.50 8.30 3.50 5.90 +0.87 103 7 162 -1
10JUL26 82.50 P 5.50 9.00 5.50 7.87 +1.10 107 51 44 +1
10JUL26 85.00 P 7.70 9.10 7.70 10.06 +1.34 113 6 17 -2
10JUL26 87.50 P 8.50 8.50 8.50 12.39 +1.50 121 2 17 -2
10JUL26 90.00 P 0.00 0.00 0.00 14.74 +1.56 127 0 3 0
10JUL26 92.50 P 0.00 0.00 0.00 17.32 +2.20 147 0 0 0
10JUL26 95.00 P 0.00 0.00 0.00 19.56 +1.60 140 0 0 0
10JUL26 97.50 P 0.00 0.00 0.00 22.41 +2.00 180 0 3 0
10JUL26 100.00 P 0.00 0.00 0.00 24.85 +1.76 189 0 0 0
10JUL26 102.50 P 0.00 0.00 0.00 27.08 +1.84 177 0 0 0
10JUL26 105.00 P 0.00 0.00 0.00 29.48 +1.40 176 0 0 0
10JUL26 107.50 P 0.00 0.00 0.00 32.28 +1.81 217 0 0 0
10JUL26 110.00 P 0.00 0.00 0.00 34.46 +1.57 193 0 0 0
10JUL26 112.50 P 0.00 0.00 0.00 36.98 +1.37 205 0 0 0
17JUL26 55.00 P 0.00 0.00 0.00 0.08 - 91 0 0 -
17JUL26 57.50 P 0.14 0.33 0.14 0.17 - 91 8 8 -
17JUL26 60.00 P 0.27 0.41 0.27 0.32 - 90 143 115 -
17JUL26 62.50 P 0.62 0.64 0.50 0.58 - 91 28 24 -
17JUL26 65.00 P 0.57 1.40 0.57 0.97 - 91 17 17 -
17JUL26 67.50 P 1.05 1.93 1.05 1.53 - 91 12 12 -
17JUL26 70.00 P 3.20 3.20 2.15 2.27 - 91 3 3 -
17JUL26 72.50 P 2.68 4.50 2.50 3.26 - 92 12 6 -
17JUL26 75.00 P 4.00 4.10 4.00 4.45 - 92 6 6 -
17JUL26 77.50 P 5.71 6.20 4.59 5.86 - 93 35 31 -
17JUL26 80.00 P 6.52 7.80 6.20 7.46 - 94 9 8 -
17JUL26 82.50 P 0.00 0.00 0.00 9.26 - 95 0 0 -
17JUL26 85.00 P 10.10 10.10 10.10 11.22 - 97 2 2 -
17JUL26 87.50 P 0.00 0.00 0.00 13.33 - 100 0 0 -
17JUL26 90.00 P 0.00 0.00 0.00 15.54 - 103 0 0 -
17JUL26 92.50 P 0.00 0.00 0.00 17.85 - 108 0 0 -
17JUL26 95.00 P 0.00 0.00 0.00 20.18 - 111 0 0 -
17JUL26 97.50 P 0.00 0.00 0.00 22.56 - 116 0 0 -
17JUL26 100.00 P 0.00 0.00 0.00 24.98 - 120 0 0 -
30JUL26 35.00 P 0.00 0.00 0.00 0.01 0.00 107 0 5 0
30JUL26 36.00 P 0.00 0.00 0.00 0.01 0.00 104 0 50 0
30JUL26 37.00 P 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30JUL26 38.00 P 0.00 0.00 0.00 0.01 0.00 96 0 12 0
30JUL26 39.00 P 0.00 0.00 0.00 0.01 0.00 93 0 55 0
30JUL26 40.00 P 0.00 0.00 0.00 0.01 0.00 90 0 9 0
30JUL26 41.00 P 0.00 0.00 0.00 0.01 0.00 86 0 20 0
30JUL26 42.00 P 0.00 0.00 0.00 0.01 0.00 83 0 45 0
30JUL26 43.00 P 0.00 0.00 0.00 0.02 0.00 86 0 31 0
30JUL26 44.00 P 0.00 0.00 0.00 0.03 0.00 87 0 95 0
30JUL26 45.00 P 0.00 0.00 0.00 0.05 +0.01 89 0 56 0
30JUL26 46.00 P 0.00 0.00 0.00 0.06 +0.01 88 0 61 0
30JUL26 47.00 P 0.00 0.00 0.00 0.08 +0.02 87 0 263 0
30JUL26 48.00 P 0.00 0.00 0.00 0.10 +0.01 87 0 195 0
30JUL26 49.00 P 0.00 0.00 0.00 0.13 +0.02 87 0 153 0
30JUL26 50.00 P 0.15 0.15 0.15 0.17 +0.03 87 2 221 0
30JUL26 52.50 P 0.32 0.34 0.32 0.29 +0.04 87 15 1,474 0
30JUL26 55.00 P 0.36 0.63 0.36 0.46 +0.07 86 36 228 +18
30JUL26 57.50 P 0.48 1.00 0.48 0.73 +0.07 86 12 130 -2
30JUL26 60.00 P 0.85 1.50 0.85 1.10 +0.16 86 45 412 +5
30JUL26 62.50 P 1.37 1.95 1.35 1.58 +0.21 86 19 394 +8
30JUL26 65.00 P 1.54 2.90 1.54 2.19 +0.27 85 24 547 +16
30JUL26 67.50 P 2.22 3.50 2.22 3.01 +0.45 86 114 511 +52
30JUL26 70.00 P 2.90 4.79 2.90 3.96 +0.56 87 108 1,179 -14
30JUL26 72.50 P 3.97 6.10 3.97 5.10 +0.69 88 169 337 +31
30JUL26 75.00 P 6.40 7.20 6.00 6.39 +0.79 88 52 415 +18
30JUL26 77.50 P 7.55 8.20 6.94 7.80 +0.78 88 7 499 0
30JUL26 80.00 P 7.40 9.78 7.40 9.44 +0.91 90 6 597 -3
30JUL26 82.50 P 10.68 10.68 9.94 11.13 +1.03 91 6 175 -6
30JUL26 85.00 P 14.33 15.00 11.44 12.98 +1.25 92 6 288 -2
30JUL26 87.50 P 11.80 11.80 11.80 14.91 +1.21 93 2 420 -2
30JUL26 90.00 P 17.40 17.40 17.40 16.94 +1.29 94 1 224 0
30JUL26 92.50 P 0.00 0.00 0.00 19.08 +1.40 96 0 101 0
30JUL26 95.00 P 0.00 0.00 0.00 21.27 +1.45 98 0 422 0
30JUL26 97.50 P 0.00 0.00 0.00 23.55 +1.55 100 0 66 0
30JUL26 100.00 P 0.00 0.00 0.00 25.83 +1.55 102 0 1,001 0
30JUL26 102.50 P 0.00 0.00 0.00 28.14 +1.56 104 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 30.48 +1.59 106 0 2 0
30JUL26 107.50 P 0.00 0.00 0.00 32.84 +1.62 108 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 35.57 +1.98 118 0 3 0
30JUL26 112.50 P 0.00 0.00 0.00 38.06 +1.85 123 0 0 0
28AUG26 35.00 P 0.07 0.07 0.07 0.04 +0.01 84 5 81 +1
28AUG26 36.00 P 0.00 0.00 0.00 0.05 +0.01 83 0 21 0
28AUG26 37.00 P 0.00 0.00 0.00 0.06 +0.01 82 0 19 0
28AUG26 38.00 P 0.00 0.00 0.00 0.08 +0.01 82 0 15 0
28AUG26 39.00 P 0.00 0.00 0.00 0.10 +0.02 82 0 7 0
28AUG26 40.00 P 0.00 0.00 0.00 0.12 +0.01 81 0 10 0
28AUG26 41.00 P 0.00 0.00 0.00 0.15 +0.02 81 0 8 0
28AUG26 42.00 P 0.00 0.00 0.00 0.19 +0.02 81 0 51 0
28AUG26 43.00 P 0.28 0.28 0.28 0.23 +0.02 81 1 92 0
28AUG26 44.00 P 0.00 0.00 0.00 0.28 +0.03 81 0 25 0
28AUG26 45.00 P 0.00 0.00 0.00 0.35 +0.05 82 0 9 0
28AUG26 46.00 P 0.00 0.00 0.00 0.41 +0.04 82 0 39 0
28AUG26 47.00 P 0.00 0.00 0.00 0.49 +0.06 81 0 19 0
28AUG26 48.00 P 0.00 0.00 0.00 0.58 +0.06 81 0 26 0
28AUG26 49.00 P 0.61 0.61 0.61 0.67 +0.06 81 1 3 0
28AUG26 50.00 P 0.75 0.81 0.75 0.79 +0.09 81 3 171 +2
28AUG26 52.50 P 1.26 1.26 0.92 1.09 +0.14 81 42 158 +40
28AUG26 55.00 P 1.28 1.40 1.28 1.50 +0.16 81 3 88 +2
28AUG26 57.50 P 1.95 2.35 1.95 2.00 +0.22 80 2 121 +1
28AUG26 60.00 P 2.11 3.00 2.11 2.60 +0.28 80 13 2,231 0
28AUG26 62.50 P 3.21 3.32 3.21 3.32 +0.32 80 4 102 0
28AUG26 65.00 P 3.80 4.70 3.58 4.17 +0.40 80 20 908 -15
28AUG26 67.50 P 5.50 6.06 5.05 5.22 +0.53 81 4 177 +1
28AUG26 70.00 P 4.88 6.50 4.88 6.36 +0.63 82 29 242 -11
28AUG26 72.50 P 6.84 8.53 6.84 7.61 +0.69 82 92 360 +39
28AUG26 75.00 P 9.01 9.90 9.01 8.92 +0.71 82 2 267 -1
28AUG26 77.50 P 10.41 10.41 10.41 10.44 +0.81 83 2 254 0
28AUG26 80.00 P 13.50 13.60 13.50 12.04 +0.88 84 2 62 -1
28AUG26 82.50 P 12.61 12.61 12.61 13.72 +0.95 84 2 330 0
28AUG26 85.00 P 15.80 15.80 15.45 15.45 +0.97 85 2 233 +1
28AUG26 87.50 P 0.00 0.00 0.00 17.30 +1.09 86 0 202 0
28AUG26 90.00 P 19.23 19.23 19.23 19.20 +1.12 86 1 72 0
28AUG26 92.50 P 21.17 21.17 21.17 21.18 +1.20 87 2 66 -2
28AUG26 95.00 P 0.00 0.00 0.00 23.24 +1.27 88 0 142 0
28AUG26 97.50 P 0.00 0.00 0.00 25.32 +1.29 88 0 7 0
28AUG26 100.00 P 0.00 0.00 0.00 27.52 +1.41 90 0 100 0
28AUG26 102.50 P 0.00 0.00 0.00 29.71 +1.41 91 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 31.96 +1.46 92 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 34.21 +1.46 93 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 36.49 +1.46 94 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 38.75 +1.45 94 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 0.12 0.00 76 0 103 0
29SEP26 36.00 P 0.00 0.00 0.00 0.15 +0.01 77 0 9 0
29SEP26 37.00 P 0.00 0.00 0.00 0.19 +0.01 77 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 0.23 +0.01 77 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 0.28 +0.02 77 0 0 0
29SEP26 40.00 P 0.00 0.00 0.00 0.34 +0.02 77 0 106 0
29SEP26 41.00 P 0.00 0.00 0.00 0.41 +0.03 77 0 17 0
29SEP26 42.00 P 0.55 0.55 0.55 0.48 +0.03 77 2 20 +2
29SEP26 43.00 P 0.00 0.00 0.00 0.57 +0.05 77 0 50 0
29SEP26 44.00 P 0.63 0.63 0.63 0.66 +0.04 77 2 101 0
29SEP26 45.00 P 0.81 0.81 0.81 0.75 +0.04 77 1 145 0
29SEP26 46.00 P 0.00 0.00 0.00 0.88 +0.07 77 0 118 0
29SEP26 47.00 P 0.00 0.00 0.00 0.99 +0.05 76 0 63 0
29SEP26 48.00 P 1.10 1.20 1.10 1.11 +0.09 76 26 59 +20
29SEP26 49.00 P 1.29 1.47 1.29 1.25 +0.10 76 30 140 +20
29SEP26 50.00 P 1.22 1.41 1.22 1.40 +0.11 76 8 2,748 -7
29SEP26 52.50 P 2.05 2.05 2.05 1.88 +0.16 76 1 1,037 +1
29SEP26 55.00 P 2.66 2.66 2.66 2.44 +0.20 76 2 896 +2
29SEP26 57.50 P 0.00 0.00 0.00 3.03 +0.23 75 0 455 0
29SEP26 60.00 P 3.14 4.22 3.14 3.77 +0.25 75 6 840 +2
29SEP26 62.50 P 0.00 0.00 0.00 4.65 +0.37 76 0 779 0
29SEP26 65.00 P 0.00 0.00 0.00 5.63 +0.44 76 0 1,125 0
29SEP26 67.50 P 0.00 0.00 0.00 6.71 +0.50 76 0 431 0
29SEP26 70.00 P 8.50 8.50 8.10 7.91 +0.57 77 11 353 -7
29SEP26 72.50 P 0.00 0.00 0.00 9.21 +0.60 77 0 271 0
29SEP26 75.00 P 10.80 10.80 10.80 10.58 +0.65 77 1 606 +1
29SEP26 77.50 P 0.00 0.00 0.00 12.08 +0.67 77 0 458 0
29SEP26 80.00 P 0.00 0.00 0.00 13.71 +0.78 78 0 337 0
29SEP26 82.50 P 0.00 0.00 0.00 15.38 +0.83 79 0 181 0
29SEP26 85.00 P 0.00 0.00 0.00 17.14 +0.88 79 0 90 0
29SEP26 87.50 P 0.00 0.00 0.00 18.95 +0.99 80 0 87 0
29SEP26 90.00 P 0.00 0.00 0.00 20.84 +1.01 81 0 155 0
29SEP26 92.50 P 0.00 0.00 0.00 22.77 +1.10 81 0 78 0
29SEP26 95.00 P 0.00 0.00 0.00 24.72 +1.06 82 0 52 0
29SEP26 97.50 P 0.00 0.00 0.00 26.79 +1.18 82 0 1 0
29SEP26 100.00 P 0.00 0.00 0.00 28.87 +1.20 83 0 2 0
29SEP26 102.50 P 0.00 0.00 0.00 30.98 +1.23 83 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 33.19 +1.33 85 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 35.40 +1.34 85 0 15 0
29SEP26 110.00 P 0.00 0.00 0.00 37.62 +1.35 86 0 15 0
29SEP26 112.50 P 0.00 0.00 0.00 39.93 +1.44 87 0 0 0
29SEP26 115.00 P 0.00 0.00 0.00 42.25 +1.47 89 0 0 0
29SEP26 117.50 P 0.00 0.00 0.00 44.57 +1.48 90 0 0 0
29SEP26 120.00 P 0.00 0.00 0.00 46.94 +1.53 91 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 49.31 +1.56 92 0 0 0
29SEP26 125.00 P 0.00 0.00 0.00 51.61 +1.48 93 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 54.00 +1.50 94 0 0 0
29SEP26 130.00 P 0.00 0.00 0.00 56.36 +1.54 95 0 2 0
29OCT26 55.00 P 0.00 0.00 0.00 2.99 - 71 0 0 -
29OCT26 57.50 P 0.00 0.00 0.00 3.76 +0.23 72 0 5 0
29OCT26 60.00 P 3.71 5.10 3.71 4.66 +0.40 72 6 5 +4
29OCT26 62.50 P 0.00 0.00 0.00 5.52 +0.38 72 0 19 0
29OCT26 65.00 P 6.33 6.65 6.32 6.57 +0.47 72 40 40 +32
29OCT26 67.50 P 0.00 0.00 0.00 7.72 +0.55 73 0 1 0
29OCT26 70.00 P 0.00 0.00 0.00 8.97 +0.62 73 0 24 0
29OCT26 72.50 P 10.38 10.38 10.38 10.35 +0.71 73 12 80 0
29OCT26 75.00 P 0.00 0.00 0.00 11.74 +0.70 74 0 60 0
29OCT26 77.50 P 13.45 13.45 13.45 13.19 +0.70 74 15 15 +15
29OCT26 80.00 P 0.00 0.00 0.00 14.80 +0.75 74 0 30 0
29OCT26 82.50 P 0.00 0.00 0.00 16.47 +0.79 75 0 45 0
29OCT26 85.00 P 0.00 0.00 0.00 18.26 +0.88 75 0 30 0
29OCT26 87.50 P 0.00 0.00 0.00 20.02 +0.90 76 0 32 0
29OCT26 90.00 P 0.00 0.00 0.00 21.84 +0.91 76 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 23.77 +0.97 77 0 1 0
29OCT26 95.00 P 0.00 0.00 0.00 25.70 +1.06 77 0 1 0
29OCT26 97.50 P 0.00 0.00 0.00 27.69 +1.02 77 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 29.77 +1.13 78 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 31.86 +1.15 78 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 33.95 +1.14 79 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 36.16 +1.26 80 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 38.38 +1.29 81 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 40.60 +1.30 81 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 42.86 +1.34 82 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 45.12 +1.37 83 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 47.47 +1.40 84 0 0 0
29OCT26 122.50 P 0.00 0.00 0.00 49.83 +1.44 85 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 52.20 +1.49 86 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 54.60 +1.55 87 0 0 0
29OCT26 130.00 P 0.00 0.00 0.00 56.98 +1.60 88 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 59.29 +1.60 89 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 61.70 +1.66 90 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 64.06 +1.69 90 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 66.43 +1.66 91 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 0.53 +0.04 69 0 19 0
30DEC26 36.00 P 0.00 0.00 0.00 0.63 +0.06 69 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 0.73 +0.06 69 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 0.83 +0.06 69 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 0.94 +0.07 69 0 0 0
30DEC26 40.00 P 0.00 0.00 0.00 1.09 +0.10 69 0 50 0
30DEC26 41.00 P 0.00 0.00 0.00 1.21 +0.08 69 0 55 0
30DEC26 42.00 P 0.00 0.00 0.00 1.29 +0.08 68 0 31 0
30DEC26 43.00 P 0.00 0.00 0.00 1.48 +0.13 69 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 1.63 +0.13 68 0 9 0
30DEC26 45.00 P 0.00 0.00 0.00 1.81 +0.13 68 0 46 0
30DEC26 46.00 P 1.97 1.97 1.97 1.99 +0.13 68 21 34 +19
30DEC26 47.00 P 0.00 0.00 0.00 2.19 +0.15 68 0 10 0
30DEC26 48.00 P 2.12 2.12 2.12 2.42 +0.18 68 4 109 +4
30DEC26 49.00 P 2.63 2.63 2.63 2.66 +0.19 68 10 13 -2
30DEC26 50.00 P 2.63 2.63 2.63 2.89 +0.18 68 2 414 +2
30DEC26 52.50 P 0.00 0.00 0.00 3.55 +0.25 68 0 212 0
30DEC26 55.00 P 3.59 3.92 3.59 4.30 +0.26 68 10 208 +2
30DEC26 57.50 P 0.00 0.00 0.00 5.11 +0.31 68 0 185 0
30DEC26 60.00 P 6.00 6.00 6.00 6.04 +0.35 68 1 366 0
30DEC26 62.50 P 0.00 0.00 0.00 7.07 +0.45 68 0 93 0
30DEC26 65.00 P 7.00 8.15 7.00 8.15 +0.49 68 201 1,302 +161
30DEC26 67.50 P 8.60 8.60 8.60 9.40 +0.53 68 1 229 -1
30DEC26 70.00 P 10.90 10.90 10.90 10.71 +0.59 69 10 747 -10
30DEC26 72.50 P 11.25 11.25 11.25 12.09 +0.59 69 6 867 0
30DEC26 75.00 P 0.00 0.00 0.00 13.60 +0.66 69 0 210 0
30DEC26 77.50 P 13.53 13.53 13.53 15.14 +0.77 70 6 161 +6
30DEC26 80.00 P 17.50 17.50 15.99 16.76 +0.80 70 27 120 +1
30DEC26 82.50 P 0.00 0.00 0.00 18.40 +0.80 70 0 173 0
30DEC26 85.00 P 0.00 0.00 0.00 20.21 +0.88 71 0 165 0
30DEC26 87.50 P 0.00 0.00 0.00 22.01 +0.86 71 0 148 0
30DEC26 90.00 P 23.69 23.69 23.69 23.86 +0.92 72 4 122 -4
30DEC26 92.50 P 25.63 25.63 25.63 25.70 +0.97 72 4 262 -4
30DEC26 95.00 P 0.00 0.00 0.00 27.65 +1.07 73 0 16 0
30DEC26 97.50 P 0.00 0.00 0.00 29.61 +1.08 73 0 30 0
30DEC26 100.00 P 0.00 0.00 0.00 31.57 +1.09 73 0 10 0
30DEC26 102.50 P 0.00 0.00 0.00 33.61 +1.17 74 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 35.71 +1.23 74 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 37.82 +1.24 75 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 39.93 +1.24 75 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 42.09 +1.29 75 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 44.32 +1.38 76 0 0 0
30DEC26 117.50 P 0.00 0.00 0.00 46.55 +1.38 77 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 48.79 +1.39 77 0 0 0
30DEC26 122.50 P 0.00 0.00 0.00 51.04 +1.40 78 0 0 0
30DEC26 125.00 P 0.00 0.00 0.00 53.36 +1.48 78 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 55.69 +1.51 79 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 58.03 +1.52 80 0 0 0
30MAR27 35.00 P 0.92 0.92 0.92 1.00 +0.06 65 1 53 0
30MAR27 36.00 P 0.00 0.00 0.00 1.10 +0.06 65 0 6 0
30MAR27 37.00 P 0.00 0.00 0.00 1.22 +0.04 64 0 2 0
30MAR27 38.00 P 0.00 0.00 0.00 1.36 +0.08 64 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 1.51 +0.08 64 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 1.70 +0.11 64 0 30 0
30MAR27 41.00 P 0.00 0.00 0.00 1.88 +0.11 64 0 51 0
30MAR27 42.00 P 0.00 0.00 0.00 2.07 +0.11 64 0 15 0
30MAR27 43.00 P 0.00 0.00 0.00 2.26 +0.12 64 0 31 0
30MAR27 44.00 P 0.00 0.00 0.00 2.48 +0.15 64 0 14 0
30MAR27 45.00 P 0.00 0.00 0.00 2.73 +0.17 64 0 26 0
30MAR27 46.00 P 0.00 0.00 0.00 2.97 +0.16 64 0 2 0
30MAR27 47.00 P 0.00 0.00 0.00 3.21 +0.16 64 0 4 0
30MAR27 48.00 P 3.23 3.23 3.23 3.46 +0.16 64 2 16 +2
30MAR27 49.00 P 0.00 0.00 0.00 3.74 +0.20 64 0 9 0
30MAR27 50.00 P 3.52 3.90 3.52 4.05 +0.23 64 11 466 0
30MAR27 52.50 P 0.00 0.00 0.00 4.82 +0.23 64 0 447 0
30MAR27 55.00 P 0.00 0.00 0.00 5.66 +0.29 64 0 657 0
30MAR27 57.50 P 0.00 0.00 0.00 6.61 +0.31 64 0 667 0
30MAR27 60.00 P 0.00 0.00 0.00 7.57 +0.32 64 0 654 0
30MAR27 62.50 P 0.00 0.00 0.00 8.67 +0.42 64 0 19 0
30MAR27 65.00 P 0.00 0.00 0.00 9.84 +0.45 64 0 72 0
30MAR27 67.50 P 0.00 0.00 0.00 11.14 +0.57 64 0 55 0
30MAR27 70.00 P 0.00 0.00 0.00 12.51 +0.65 64 0 98 0
30MAR27 72.50 P 0.00 0.00 0.00 13.95 +0.70 65 0 562 0
30MAR27 75.00 P 15.96 15.96 15.96 15.48 +0.76 65 6 1,282 0
30MAR27 77.50 P 0.00 0.00 0.00 17.07 +0.81 65 0 651 0
30MAR27 80.00 P 0.00 0.00 0.00 18.72 +0.86 66 0 94 0
30MAR27 82.50 P 0.00 0.00 0.00 20.43 +0.93 66 0 38 0
30MAR27 85.00 P 21.33 21.33 21.33 22.19 +0.98 67 4 104 0
30MAR27 87.50 P 23.07 23.07 23.07 24.07 +1.10 67 8 68 0
30MAR27 90.00 P 25.46 25.46 25.46 25.91 +0.92 68 4 46 0
30MAR27 92.50 P 0.00 0.00 0.00 27.72 +0.87 68 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 29.56 +0.90 68 0 1 0
30MAR27 97.50 P 0.00 0.00 0.00 31.53 +1.03 69 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 33.50 +1.03 69 0 17 0
30MAR27 102.50 P 0.00 0.00 0.00 35.47 +1.03 69 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 37.46 +1.04 69 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 39.53 +1.13 70 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 41.65 +1.19 70 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 43.77 +1.19 70 0 0 0
29JUN27 50.00 P 0.00 0.00 0.00 5.20 +0.21 62 0 22 0
29JUN27 52.50 P 0.00 0.00 0.00 6.04 +0.25 62 0 22 0
29JUN27 55.00 P 0.00 0.00 0.00 7.02 +0.29 62 0 9 0
29JUN27 57.50 P 0.00 0.00 0.00 7.99 +0.28 62 0 73 0
29JUN27 60.00 P 0.00 0.00 0.00 9.06 +0.37 62 0 34 0
29JUN27 62.50 P 9.90 9.90 9.90 10.22 +0.38 62 20 60 +17
29JUN27 65.00 P 0.00 0.00 0.00 11.39 +0.38 62 0 68 0
29JUN27 67.50 P 0.00 0.00 0.00 12.72 +0.54 62 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 14.14 +0.60 62 0 16 0
29JUN27 72.50 P 0.00 0.00 0.00 15.62 +0.66 63 0 20 0
29JUN27 75.00 P 0.00 0.00 0.00 17.18 +0.73 63 0 35 0
29JUN27 77.50 P 0.00 0.00 0.00 18.78 +0.75 63 0 41 0
29JUN27 80.00 P 0.00 0.00 0.00 20.45 +0.81 64 0 58 0
29JUN27 82.50 P 0.00 0.00 0.00 22.17 +0.85 64 0 15 0
29JUN27 85.00 P 0.00 0.00 0.00 23.93 +0.89 65 0 30 0
29JUN27 87.50 P 0.00 0.00 0.00 25.73 +0.92 65 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 27.00 +0.01 63 0 28 0
29JUN27 92.50 P 0.00 0.00 0.00 29.60 +0.93 66 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 31.46 +0.91 66 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 33.31 +0.87 66 0 0 0
29JUN27 100.00 P 33.80 35.68 33.68 34.95 +0.64 66 16 4 0
29JUN27 102.50 P 0.00 0.00 0.00 37.28 +0.98 67 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 39.27 +0.99 67 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 41.27 +0.99 67 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 43.28 +1.00 67 0 0 0
29JUN27 112.50 P 0.00 0.00 0.00 45.38 +1.09 68 0 0 0
TOTAL PUT 2,896 44,709 +531
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$ 55.70
10JUL26 45.00 C 0.00 0.00 0.00 10.72 -4.53 77 0 0 0
10JUL26 46.00 C 0.00 0.00 0.00 9.73 -4.47 79 0 0 0
10JUL26 47.00 C 0.00 0.00 0.00 8.90 -4.38 110 0 0 0
10JUL26 48.00 C 9.45 9.45 9.45 7.78 -4.68 79 1 1 +1
10JUL26 49.00 C 0.00 0.00 0.00 6.85 -4.49 82 0 0 0
10JUL26 50.00 C 7.51 7.78 5.95 5.95 -4.50 83 10 8 +8
10JUL26 52.50 C 0.00 0.00 0.00 3.80 -4.24 76 0 0 0
10JUL26 55.00 C 0.00 0.00 0.00 2.22 -3.44 79 0 0 0
10JUL26 57.50 C 2.29 2.29 1.16 1.16 -2.68 81 23 8 +7
10JUL26 60.00 C 1.20 1.42 0.59 0.56 -1.82 83 53 84 +25
10JUL26 62.50 C 1.41 1.41 0.27 0.23 -1.18 83 49 105 +2
10JUL26 65.00 C 0.43 0.43 0.15 0.08 -0.70 83 21 137 +11
10JUL26 67.50 C 0.13 0.13 0.13 0.03 -0.36 84 5 75 +5
10JUL26 70.00 C 0.11 0.11 0.11 0.01 -0.17 85 11 96 -10
10JUL26 72.50 C 0.00 0.00 0.00 0.01 -0.07 97 0 144 0
10JUL26 75.00 C 0.04 0.05 0.04 0.01 -0.02 108 2 71 -1
10JUL26 77.50 C 0.01 0.01 0.01 0.01 -0.01 118 17 62 +7
10JUL26 80.00 C 0.01 0.01 0.01 0.01 0.00 128 10 12 0
10JUL26 82.50 C 0.00 0.00 0.00 0.01 0.00 138 0 11 0
17JUL26 45.00 C 0.00 0.00 0.00 10.86 - 73 0 0 -
17JUL26 46.00 C 0.00 0.00 0.00 10.22 - 93 0 0 -
17JUL26 47.00 C 0.00 0.00 0.00 9.01 - 73 0 0 -
17JUL26 48.00 C 0.00 0.00 0.00 8.37 - 85 0 0 -
17JUL26 49.00 C 0.00 0.00 0.00 7.49 - 82 0 0 -
17JUL26 50.00 C 0.00 0.00 0.00 6.47 - 73 0 0 -
17JUL26 52.50 C 0.00 0.00 0.00 4.52 - 68 0 0 -
17JUL26 55.00 C 3.11 3.11 3.02 3.09 - 70 2 2 -
17JUL26 57.50 C 3.06 3.06 3.06 2.01 - 71 1 1 -
17JUL26 60.00 C 2.04 2.04 2.04 1.24 - 71 2 1 -
17JUL26 62.50 C 1.19 1.19 1.07 0.77 - 73 17 17 -
17JUL26 65.00 C 0.87 0.87 0.87 0.43 - 73 1 1 -
17JUL26 67.50 C 0.00 0.00 0.00 0.23 - 73 0 0 -
17JUL26 70.00 C 0.25 0.25 0.25 0.12 - 73 1 1 -
17JUL26 72.50 C 0.30 0.30 0.18 0.06 - 73 2 2 -
17JUL26 75.00 C 0.19 0.19 0.11 0.03 - 74 14 14 -
17JUL26 77.50 C 0.00 0.00 0.00 0.02 - 77 0 0 -
17JUL26 80.00 C 0.09 0.09 0.09 0.01 - 77 5 5 -
17JUL26 82.50 C 0.00 0.00 0.00 0.01 - 83 0 0 -
30JUL26 42.00 C 0.00 0.00 0.00 13.89 -4.40 61 0 20 0
30JUL26 43.00 C 0.00 0.00 0.00 12.95 -4.37 62 0 0 0
30JUL26 44.00 C 0.00 0.00 0.00 12.07 -4.29 64 0 0 0
30JUL26 45.00 C 0.00 0.00 0.00 11.46 -3.95 76 0 0 0
30JUL26 46.00 C 0.00 0.00 0.00 10.30 -4.18 64 0 0 0
30JUL26 47.00 C 0.00 0.00 0.00 9.69 -3.87 72 0 0 0
30JUL26 48.00 C 0.00 0.00 0.00 8.94 -3.72 72 0 0 0
30JUL26 49.00 C 0.00 0.00 0.00 8.14 -3.64 71 0 0 0
30JUL26 50.00 C 0.00 0.00 0.00 7.17 -4.12 65 0 0 0
30JUL26 52.50 C 0.00 0.00 0.00 5.35 -3.92 62 0 0 0
30JUL26 55.00 C 0.00 0.00 0.00 4.01 -3.15 63 0 15 0
30JUL26 57.50 C 0.00 0.00 0.00 2.95 -2.68 64 0 394 0
30JUL26 60.00 C 3.35 3.35 2.20 2.20 -2.16 66 42 108 +41
30JUL26 62.50 C 2.33 2.33 1.55 1.53 -1.81 66 26 211 +26
30JUL26 65.00 C 1.84 1.84 1.16 1.04 -1.55 66 63 248 +45
30JUL26 67.50 C 1.30 1.30 1.30 0.69 -1.22 66 1 587 +1
30JUL26 70.00 C 1.10 1.10 0.64 0.45 -0.93 66 48 421 +13
30JUL26 72.50 C 1.05 1.05 0.50 0.29 -0.69 66 191 569 +29
30JUL26 75.00 C 0.65 0.65 0.38 0.18 -0.51 66 59 572 -2
30JUL26 77.50 C 0.00 0.00 0.00 0.11 -0.37 65 0 380 0
30JUL26 80.00 C 0.37 0.37 0.26 0.07 -0.26 66 117 384 -5
30JUL26 82.50 C 0.00 0.00 0.00 0.04 -0.18 65 0 345 0
30JUL26 85.00 C 0.33 0.33 0.19 0.03 -0.12 67 35 352 +8
30JUL26 87.50 C 0.00 0.00 0.00 0.02 -0.08 68 0 200 0
30JUL26 90.00 C 0.15 0.15 0.15 0.01 -0.06 67 5 371 0
30JUL26 92.50 C 0.11 0.13 0.11 0.01 -0.04 70 118 188 -29
30JUL26 95.00 C 0.11 0.11 0.11 0.01 -0.02 73 1 353 +1
30JUL26 97.50 C 0.00 0.00 0.00 0.01 -0.01 76 0 184 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 79 0 113 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 82 0 74 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 85 0 249 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 88 0 265 0
28AUG26 45.00 C 0.00 0.00 0.00 11.93 -4.59 59 0 0 0
28AUG26 46.00 C 0.00 0.00 0.00 11.35 -4.09 63 0 0 0
28AUG26 47.00 C 0.00 0.00 0.00 10.61 -4.00 63 0 0 0
28AUG26 48.00 C 0.00 0.00 0.00 9.91 -3.76 63 0 0 0
28AUG26 49.00 C 0.00 0.00 0.00 9.51 -3.51 67 0 0 0
28AUG26 50.00 C 0.00 0.00 0.00 8.84 -3.29 67 0 0 0
28AUG26 52.50 C 0.00 0.00 0.00 6.96 -3.83 61 0 0 0
28AUG26 55.00 C 6.20 6.20 6.20 5.64 -3.18 61 1 8 +1
28AUG26 57.50 C 0.00 0.00 0.00 4.65 -2.79 62 0 22 0
28AUG26 60.00 C 4.50 4.50 3.88 3.81 -2.49 64 37 130 +17
28AUG26 62.50 C 0.00 0.00 0.00 3.10 -2.12 64 0 60 0
28AUG26 65.00 C 3.65 3.70 3.54 2.45 -1.91 64 14 176 0
28AUG26 67.50 C 2.13 2.13 2.13 1.92 -1.75 64 10 140 0
28AUG26 70.00 C 1.85 1.85 1.81 1.49 -1.51 64 33 306 -27
28AUG26 72.50 C 2.03 2.03 1.54 1.15 -1.29 64 12 264 0
28AUG26 75.00 C 1.68 1.68 1.36 0.89 -1.08 64 14 408 -10
28AUG26 77.50 C 1.03 1.03 1.03 0.68 -0.91 64 2 575 0
28AUG26 80.00 C 1.17 1.17 1.00 0.52 -0.75 64 13 584 +12
28AUG26 82.50 C 0.95 0.95 0.80 0.39 -0.62 64 4 452 0
28AUG26 85.00 C 0.00 0.00 0.00 0.29 -0.52 63 0 341 0
28AUG26 87.50 C 0.00 0.00 0.00 0.22 -0.42 63 0 453 0
28AUG26 90.00 C 0.50 0.50 0.50 0.17 -0.34 64 1 427 -1
28AUG26 92.50 C 0.00 0.00 0.00 0.13 -0.27 64 0 249 0
28AUG26 95.00 C 0.00 0.00 0.00 0.10 -0.21 64 0 309 0
28AUG26 97.50 C 0.00 0.00 0.00 0.07 -0.18 64 0 244 0
28AUG26 100.00 C 0.35 0.35 0.35 0.05 -0.14 63 1 93 +1
28AUG26 102.50 C 0.00 0.00 0.00 0.04 -0.11 64 0 93 0
28AUG26 105.00 C 0.00 0.00 0.00 0.03 -0.09 64 0 199 0
28AUG26 107.50 C 0.28 0.28 0.28 0.02 -0.08 63 1 311 0
29SEP26 42.00 C 0.00 0.00 0.00 15.12 -4.19 59 0 0 0
29SEP26 43.00 C 0.00 0.00 0.00 14.32 -4.14 59 0 0 0
29SEP26 44.00 C 0.00 0.00 0.00 13.60 -4.02 60 0 0 0
29SEP26 45.00 C 0.00 0.00 0.00 13.03 -3.77 62 0 0 0
29SEP26 46.00 C 0.00 0.00 0.00 12.11 -3.89 59 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 11.46 -3.77 60 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 11.10 -3.37 63 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 10.23 -3.51 60 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 9.62 -3.42 60 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 8.03 -3.79 58 0 13 0
29SEP26 55.00 C 9.45 9.45 9.45 6.83 -3.12 59 9 140 0
29SEP26 57.50 C 0.00 0.00 0.00 5.78 -2.84 59 0 61 0
29SEP26 60.00 C 0.00 0.00 0.00 4.92 -2.47 60 0 233 0
29SEP26 62.50 C 4.42 4.42 4.22 4.18 -2.18 61 32 79 +13
29SEP26 65.00 C 4.15 4.15 4.15 3.54 -2.03 61 8 1,616 +5
29SEP26 67.50 C 0.00 0.00 0.00 2.94 -1.87 61 0 880 0
29SEP26 70.00 C 0.00 0.00 0.00 2.43 -1.70 61 0 375 0
29SEP26 72.50 C 0.00 0.00 0.00 2.00 -1.52 61 0 210 0
29SEP26 75.00 C 1.99 1.99 1.99 1.64 -1.34 61 15 252 +15
29SEP26 77.50 C 2.17 2.17 2.17 1.34 -1.17 61 15 230 0
29SEP26 80.00 C 1.85 1.85 1.85 1.09 -1.03 61 1 576 0
29SEP26 82.50 C 1.60 1.60 1.25 0.89 -0.89 61 27 442 +1
29SEP26 85.00 C 0.00 0.00 0.00 0.72 -0.77 61 0 436 0
29SEP26 87.50 C 0.00 0.00 0.00 0.59 -0.66 61 0 622 0
29SEP26 90.00 C 1.00 1.00 1.00 0.48 -0.57 61 1 763 +1
29SEP26 92.50 C 0.00 0.00 0.00 0.39 -0.48 61 0 537 0
29SEP26 95.00 C 0.00 0.00 0.00 0.31 -0.42 61 0 710 0
29SEP26 97.50 C 0.00 0.00 0.00 0.25 -0.36 60 0 96 0
29SEP26 100.00 C 0.00 0.00 0.00 0.20 -0.31 60 0 285 0
29SEP26 102.50 C 0.69 0.69 0.69 0.16 -0.26 60 15 79 +15
29SEP26 105.00 C 0.00 0.00 0.00 0.13 -0.22 60 0 129 0
29SEP26 107.50 C 0.00 0.00 0.00 0.11 -0.18 61 0 124 0
29SEP26 110.00 C 0.00 0.00 0.00 0.09 -0.15 61 0 185 0
29SEP26 112.50 C 0.00 0.00 0.00 0.07 -0.13 61 0 368 0
29OCT26 45.00 C 0.00 0.00 0.00 13.69 -4.16 60 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 12.74 -4.35 57 0 0 0
29OCT26 47.00 C 0.00 0.00 0.00 12.08 -4.27 57 0 0 0
29OCT26 48.00 C 0.00 0.00 0.00 11.65 -3.98 59 0 0 0
29OCT26 49.00 C 0.00 0.00 0.00 11.32 -3.61 61 0 0 0
29OCT26 50.00 C 0.00 0.00 0.00 10.31 -3.94 57 0 0 0
29OCT26 52.50 C 0.00 0.00 0.00 8.87 -3.33 57 0 0 0
29OCT26 55.00 C 0.00 0.00 0.00 7.69 -3.12 57 0 0 0
29OCT26 57.50 C 7.63 7.63 6.89 6.89 -2.66 59 17 23 +17
29OCT26 60.00 C 0.00 0.00 0.00 5.80 -2.59 58 0 15 0
29OCT26 62.50 C 5.24 5.24 5.24 5.03 -2.27 59 4 19 +4
29OCT26 65.00 C 0.00 0.00 0.00 4.38 -2.11 59 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 3.75 -1.97 59 0 15 0
29OCT26 70.00 C 0.00 0.00 0.00 3.19 -1.77 59 0 7 0
29OCT26 72.50 C 0.00 0.00 0.00 2.71 -1.67 59 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 2.29 -1.51 59 0 9 0
29OCT26 77.50 C 0.00 0.00 0.00 1.94 -1.35 59 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 1.64 -1.20 59 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 1.38 -1.07 59 0 0 0
30DEC26 42.00 C 0.00 0.00 0.00 16.95 -3.77 58 0 0 0
30DEC26 43.00 C 0.00 0.00 0.00 16.56 -3.39 61 0 0 0
30DEC26 44.00 C 0.00 0.00 0.00 15.29 -3.91 55 0 0 0
30DEC26 45.00 C 0.00 0.00 0.00 14.86 -3.61 57 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 14.11 -3.65 56 0 1 0
30DEC26 47.00 C 0.00 0.00 0.00 13.37 -3.70 55 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 12.78 -3.62 55 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 12.45 -3.30 57 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 11.66 -3.45 55 0 3 0
30DEC26 52.50 C 0.00 0.00 0.00 10.60 -3.03 57 0 0 0
30DEC26 55.00 C 0.00 0.00 0.00 9.28 -2.99 56 0 27 0
30DEC26 57.50 C 0.00 0.00 0.00 8.25 -2.79 56 0 22 0
30DEC26 60.00 C 7.48 7.48 7.48 7.36 -2.60 56 5 79 +5
30DEC26 62.50 C 0.00 0.00 0.00 6.58 -2.39 57 0 51 0
30DEC26 65.00 C 0.00 0.00 0.00 5.89 -2.36 57 0 65 0
30DEC26 67.50 C 5.46 5.46 5.41 5.25 -2.03 57 53 248 +53
30DEC26 70.00 C 0.00 0.00 0.00 4.65 -1.93 57 0 130 0
30DEC26 72.50 C 0.00 0.00 0.00 4.10 -1.80 57 0 109 0
30DEC26 75.00 C 4.55 4.55 4.55 3.62 -1.65 57 2 330 -2
30DEC26 77.50 C 0.00 0.00 0.00 3.18 -1.52 57 0 79 0
30DEC26 80.00 C 0.00 0.00 0.00 2.80 -1.39 57 0 617 0
30DEC26 82.50 C 3.39 3.39 3.39 2.47 -1.26 57 1 92 -1
30DEC26 85.00 C 3.05 3.05 2.85 2.17 -1.15 57 3 110 +3
30DEC26 87.50 C 0.00 0.00 0.00 1.85 -1.11 56 0 150 0
30DEC26 90.00 C 0.00 0.00 0.00 1.63 -1.00 56 0 659 0
30DEC26 92.50 C 0.00 0.00 0.00 1.43 -0.92 56 0 17 0
30DEC26 95.00 C 0.00 0.00 0.00 1.26 -0.83 56 0 146 0
30DEC26 97.50 C 0.00 0.00 0.00 1.11 -0.75 56 0 221 0
30DEC26 100.00 C 0.00 0.00 0.00 1.00 -0.65 57 0 3 0
30DEC26 102.50 C 0.00 0.00 0.00 0.86 -0.61 57 0 2 0
30DEC26 105.00 C 1.62 1.62 1.62 0.78 -0.53 57 30 90 +30
30DEC26 107.50 C 1.52 1.52 1.44 0.68 -0.45 57 150 514 +150
30MAR27 42.00 C 0.00 0.00 0.00 18.10 -4.15 55 0 3 0
30MAR27 43.00 C 0.00 0.00 0.00 17.45 -4.25 55 0 2 0
30MAR27 44.00 C 0.00 0.00 0.00 17.26 -3.75 58 0 0 0
30MAR27 45.00 C 0.00 0.00 0.00 16.28 -4.06 55 0 0 0
30MAR27 46.00 C 0.00 0.00 0.00 15.58 -4.10 54 0 0 0
30MAR27 47.00 C 0.00 0.00 0.00 15.27 -3.77 56 0 0 0
30MAR27 48.00 C 0.00 0.00 0.00 14.69 -3.73 56 0 0 0
30MAR27 49.00 C 0.00 0.00 0.00 13.93 -3.88 54 0 0 0
30MAR27 50.00 C 0.00 0.00 0.00 13.40 -3.77 54 0 0 0
30MAR27 52.50 C 0.00 0.00 0.00 12.20 -3.52 54 0 203 0
30MAR27 55.00 C 0.00 0.00 0.00 11.11 -3.41 54 0 217 0
30MAR27 57.50 C 0.00 0.00 0.00 10.10 -3.21 54 0 100 0
30MAR27 60.00 C 0.00 0.00 0.00 9.21 -2.76 55 0 260 0
30MAR27 62.50 C 0.00 0.00 0.00 8.35 -2.57 55 0 419 0
30MAR27 65.00 C 0.00 0.00 0.00 7.64 -2.39 55 0 230 0
30MAR27 67.50 C 0.00 0.00 0.00 7.06 -2.17 56 0 15 0
30MAR27 70.00 C 0.00 0.00 0.00 6.47 -2.03 56 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 5.87 -1.95 56 0 37 0
30MAR27 75.00 C 0.00 0.00 0.00 5.32 -1.83 56 0 18 0
30MAR27 77.50 C 5.33 5.33 5.33 4.83 -1.71 56 1 46 -1
30MAR27 80.00 C 5.04 5.04 4.75 4.38 -1.59 56 7 76 -3
30MAR27 82.50 C 0.00 0.00 0.00 3.97 -1.49 56 0 64 0
30MAR27 85.00 C 0.00 0.00 0.00 3.60 -1.39 55 0 68 0
30MAR27 87.50 C 0.00 0.00 0.00 3.27 -1.29 55 0 50 0
30MAR27 90.00 C 0.00 0.00 0.00 2.96 -1.21 55 0 148 0
30MAR27 92.50 C 0.00 0.00 0.00 2.69 -1.12 55 0 47 0
30MAR27 95.00 C 0.00 0.00 0.00 2.44 -1.05 55 0 30 0
30MAR27 97.50 C 0.00 0.00 0.00 2.22 -0.97 55 0 24 0
30MAR27 100.00 C 0.00 0.00 0.00 2.02 -0.81 55 0 2 0
30MAR27 102.50 C 0.00 0.00 0.00 1.83 -0.84 55 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.67 -0.70 55 0 6 0
30MAR27 107.50 C 2.53 2.53 2.20 1.51 -0.66 55 143 310 +143
29JUN27 45.00 C 0.00 0.00 0.00 17.23 -3.94 54 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 16.71 -3.83 54 0 0 0
29JUN27 47.00 C 0.00 0.00 0.00 16.18 -3.76 54 0 0 0
29JUN27 48.00 C 0.00 0.00 0.00 15.76 -3.53 55 0 0 0
29JUN27 49.00 C 0.00 0.00 0.00 15.27 -3.74 55 0 0 0
29JUN27 50.00 C 0.00 0.00 0.00 14.58 -3.87 54 0 0 0
29JUN27 52.50 C 0.00 0.00 0.00 13.54 -3.55 54 0 0 0
29JUN27 55.00 C 0.00 0.00 0.00 12.43 -3.03 54 0 0 0
29JUN27 57.50 C 11.60 11.60 11.60 11.28 -3.06 53 1 104 +1
29JUN27 60.00 C 0.00 0.00 0.00 10.51 -3.08 54 0 175 0
29JUN27 62.50 C 0.00 0.00 0.00 9.81 -2.56 55 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 9.08 -2.42 55 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 8.36 -2.35 55 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 7.72 -2.25 55 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 7.11 -2.20 55 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 6.51 -2.16 54 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 6.01 -2.06 54 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 5.55 -1.92 54 0 6 0
29JUN27 82.50 C 0.00 0.00 0.00 5.09 -1.81 54 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 4.68 -1.76 54 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 4.34 -1.65 54 0 0 0
29JUN27 90.00 C 4.80 4.80 4.80 4.00 -1.53 54 8 8 -3
29JUN27 92.50 C 0.00 0.00 0.00 3.67 -1.46 54 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.38 -1.41 54 0 3 0
29JUN27 97.50 C 0.00 0.00 0.00 3.14 -1.32 54 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.90 -1.22 54 0 7 0
29JUN27 102.50 C 0.00 0.00 0.00 2.66 -1.15 54 1 1 +1
29JUN27 105.00 C 0.00 0.00 0.00 2.45 -1.13 54 0 15 0
29JUN27 107.50 C 3.14 3.14 3.14 2.29 -1.05 54 31 106 +31
TOTAL CALL 1,676 29,399 +654
10JUL26 45.00 P 0.00 0.00 0.00 0.01 0.00 83 0 1 0
10JUL26 46.00 P 0.03 0.03 0.03 0.02 +0.01 82 10 14 +10
10JUL26 47.00 P 0.00 0.00 0.00 0.05 +0.03 85 0 1 0
10JUL26 48.00 P 0.09 0.15 0.09 0.08 +0.05 83 14 19 +14
10JUL26 49.00 P 0.14 0.26 0.14 0.14 +0.10 83 21 49 +21
10JUL26 50.00 P 0.23 0.37 0.23 0.24 +0.17 83 52 66 +27
10JUL26 52.50 P 0.54 0.80 0.50 0.71 +0.48 84 51 40 +1
10JUL26 55.00 P 1.14 1.65 0.99 1.62 +1.02 84 48 194 +37
10JUL26 57.50 P 1.50 3.13 1.50 3.06 +1.76 86 14 62 +11
10JUL26 60.00 P 2.73 4.84 2.73 4.97 +2.60 91 2 66 0
10JUL26 62.50 P 0.00 0.00 0.00 7.00 +3.11 82 0 31 0
10JUL26 65.00 P 0.00 0.00 0.00 9.36 +3.69 82 0 15 0
10JUL26 67.50 P 0.00 0.00 0.00 11.81 +4.02 80 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 14.30 +4.20 0 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 16.80 +4.30 0 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 19.30 +4.34 0 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 21.80 +4.35 0 0 0 -1
10JUL26 80.00 P 0.00 0.00 0.00 24.30 +4.35 0 0 0 0
10JUL26 82.50 P 0.00 0.00 0.00 26.93 +4.48 195 0 0 0
17JUL26 45.00 P 0.17 0.24 0.17 0.12 - 73 2 2 -
17JUL26 46.00 P 0.21 0.30 0.21 0.19 - 73 7 5 -
17JUL26 47.00 P 0.00 0.00 0.00 0.27 - 73 0 0 -
17JUL26 48.00 P 0.00 0.00 0.00 0.39 - 73 0 0 -
17JUL26 49.00 P 0.60 0.60 0.60 0.54 - 73 1 1 -
17JUL26 50.00 P 0.60 0.72 0.60 0.75 - 74 55 55 -
17JUL26 52.50 P 1.15 1.15 1.15 1.46 - 74 2 2 -
17JUL26 55.00 P 1.75 1.75 1.75 2.52 - 74 15 15 -
17JUL26 57.50 P 2.99 2.99 2.99 3.94 - 76 15 15 -
17JUL26 60.00 P 0.00 0.00 0.00 5.69 - 77 0 0 -
17JUL26 62.50 P 0.00 0.00 0.00 7.50 - 72 0 0 -
17JUL26 65.00 P 0.00 0.00 0.00 9.67 - 72 0 0 -
17JUL26 67.50 P 0.00 0.00 0.00 12.12 - 82 0 0 -
17JUL26 70.00 P 0.00 0.00 0.00 14.64 - 94 0 0 -
17JUL26 72.50 P 0.00 0.00 0.00 16.83 - 73 0 0 -
17JUL26 75.00 P 0.00 0.00 0.00 19.30 - 0 0 0 -
17JUL26 77.50 P 0.00 0.00 0.00 21.82 - 86 0 0 -
17JUL26 80.00 P 0.00 0.00 0.00 24.60 - 130 0 0 -
17JUL26 82.50 P 0.00 0.00 0.00 27.09 - 137 0 0 -
30JUL26 42.00 P 0.24 0.29 0.24 0.16 +0.07 66 15 122 -3
30JUL26 43.00 P 0.00 0.00 0.00 0.22 +0.10 65 0 37 0
30JUL26 44.00 P 0.42 0.44 0.42 0.30 +0.13 66 12 14 +12
30JUL26 45.00 P 0.44 0.54 0.44 0.42 +0.20 66 63 125 +63
30JUL26 46.00 P 0.60 0.64 0.60 0.55 +0.25 66 70 121 +69
30JUL26 47.00 P 0.61 0.78 0.61 0.71 +0.31 66 28 113 -1
30JUL26 48.00 P 0.77 1.00 0.77 0.91 +0.40 66 45 223 +2
30JUL26 49.00 P 0.88 1.23 0.88 1.14 +0.48 66 31 224 +6
30JUL26 50.00 P 1.14 1.50 1.04 1.42 +0.60 66 155 375 +133
30JUL26 52.50 P 1.82 2.31 1.68 2.29 +0.99 67 97 247 +53
30JUL26 55.00 P 2.70 3.50 2.63 3.44 +1.41 67 47 179 +34
30JUL26 57.50 P 4.19 4.81 4.19 4.85 +1.88 68 50 117 0
30JUL26 60.00 P 5.30 6.52 5.20 6.53 +2.19 69 131 570 +38
30JUL26 62.50 P 7.84 8.50 7.76 8.43 +2.69 70 68 354 +15
30JUL26 65.00 P 10.32 10.32 10.32 10.21 +2.76 65 14 646 -14
30JUL26 67.50 P 12.19 12.19 12.19 12.68 +3.77 74 2 654 -2
30JUL26 70.00 P 0.00 0.00 0.00 14.78 +3.93 70 0 353 0
30JUL26 72.50 P 16.82 16.82 16.82 16.89 +3.38 59 1 549 0
30JUL26 75.00 P 0.00 0.00 0.00 19.84 +4.12 87 0 283 0
30JUL26 77.50 P 0.00 0.00 0.00 21.84 +3.82 65 0 305 0
30JUL26 80.00 P 0.00 0.00 0.00 24.64 +4.48 92 0 194 0
30JUL26 82.50 P 0.00 0.00 0.00 27.10 +4.53 96 0 122 0
30JUL26 85.00 P 0.00 0.00 0.00 29.52 +4.36 96 0 333 0
30JUL26 87.50 P 0.00 0.00 0.00 32.03 +4.56 102 0 209 0
30JUL26 90.00 P 0.00 0.00 0.00 34.30 +4.35 0 0 0 -108
30JUL26 92.50 P 0.00 0.00 0.00 36.80 +4.19 0 0 0 -36
30JUL26 95.00 P 0.00 0.00 0.00 39.60 +4.53 121 0 27 -25
30JUL26 97.50 P 0.00 0.00 0.00 42.01 +4.56 120 0 0 -15
30JUL26 100.00 P 0.00 0.00 0.00 44.58 +4.63 129 0 10 0
30JUL26 102.50 P 0.00 0.00 0.00 47.09 +4.64 134 0 10 0
30JUL26 105.00 P 0.00 0.00 0.00 49.57 +4.62 137 0 50 0
30JUL26 107.50 P 0.00 0.00 0.00 52.11 +4.66 144 0 45 0
28AUG26 45.00 P 1.22 1.33 1.09 1.27 +0.39 64 16 42 +3
28AUG26 46.00 P 0.00 0.00 0.00 1.49 +0.44 64 0 96 0
28AUG26 47.00 P 0.00 0.00 0.00 1.78 +0.53 64 0 0 0
28AUG26 48.00 P 1.89 2.12 1.89 2.06 +0.59 64 8 39 +6
28AUG26 49.00 P 2.02 2.32 2.02 2.41 +0.71 64 2 38 +1
28AUG26 50.00 P 0.00 0.00 0.00 2.76 +0.82 64 0 94 0
28AUG26 52.50 P 3.52 3.81 3.52 3.80 +1.18 65 34 103 +27
28AUG26 55.00 P 4.35 4.75 4.15 5.05 +1.44 65 12 297 +1
28AUG26 57.50 P 6.00 6.42 6.00 6.49 +1.77 65 11 265 +1
28AUG26 60.00 P 0.00 0.00 0.00 8.10 +2.09 66 0 317 0
28AUG26 62.50 P 0.00 0.00 0.00 9.88 +2.39 67 0 651 0
28AUG26 65.00 P 11.30 11.30 11.30 11.79 +2.67 68 1 567 0
28AUG26 67.50 P 0.00 0.00 0.00 13.44 +2.51 63 0 551 0
28AUG26 70.00 P 0.00 0.00 0.00 15.86 +3.30 69 0 823 0
28AUG26 72.50 P 0.00 0.00 0.00 18.22 +3.67 72 0 360 0
28AUG26 75.00 P 20.45 20.45 20.45 20.45 +3.85 73 10 359 -10
28AUG26 77.50 P 0.00 0.00 0.00 22.26 +3.49 64 0 306 0
28AUG26 80.00 P 0.00 0.00 0.00 25.17 +4.24 78 0 481 0
28AUG26 82.50 P 0.00 0.00 0.00 27.55 +4.55 79 0 397 0
28AUG26 85.00 P 0.00 0.00 0.00 29.52 +4.02 68 0 116 0
28AUG26 87.50 P 0.00 0.00 0.00 32.37 +4.43 83 0 195 0
28AUG26 90.00 P 0.00 0.00 0.00 34.73 +4.52 83 0 195 0
28AUG26 92.50 P 0.00 0.00 0.00 37.12 +4.20 83 0 108 0
28AUG26 95.00 P 0.00 0.00 0.00 39.60 +4.39 85 0 15 0
28AUG26 97.50 P 0.00 0.00 0.00 42.01 +4.50 85 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 44.58 +4.60 91 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 47.10 +4.64 95 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 49.57 +4.62 96 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 52.11 +4.65 101 0 0 0
29SEP26 42.00 P 1.14 1.35 1.14 1.24 +0.35 61 18 154 +4
29SEP26 43.00 P 1.50 1.53 1.50 1.47 +0.41 61 4 86 +4
29SEP26 44.00 P 1.60 1.60 1.60 1.69 +0.46 61 30 58 +22
29SEP26 45.00 P 0.00 0.00 0.00 1.97 +0.52 61 0 59 0
29SEP26 46.00 P 0.00 0.00 0.00 2.27 +0.59 61 0 58 0
29SEP26 47.00 P 2.18 2.18 2.18 2.58 +0.68 61 15 72 0
29SEP26 48.00 P 2.46 2.92 2.45 2.94 +0.75 61 57 135 +57
29SEP26 49.00 P 0.00 0.00 0.00 3.29 +0.83 61 0 296 0
29SEP26 50.00 P 3.44 3.44 3.44 3.67 +0.89 61 1 1,737 +1
29SEP26 52.50 P 4.21 4.45 3.98 4.81 +1.14 62 10 598 -5
29SEP26 55.00 P 5.54 5.54 5.54 6.09 +1.41 62 8 880 0
29SEP26 57.50 P 6.80 7.45 6.46 7.57 +1.72 62 32 984 -12
29SEP26 60.00 P 8.48 9.20 8.48 9.08 +1.90 62 23 1,751 0
29SEP26 62.50 P 10.29 10.76 10.29 10.87 +2.31 63 51 603 -50
29SEP26 65.00 P 11.46 11.46 11.46 12.46 +2.28 61 15 2,231 +15
29SEP26 67.50 P 0.00 0.00 0.00 14.71 +2.76 65 0 952 0
29SEP26 70.00 P 15.91 15.91 15.91 16.45 +2.76 62 1 527 -1
29SEP26 72.50 P 0.00 0.00 0.00 18.92 +3.30 67 0 403 0
29SEP26 75.00 P 0.00 0.00 0.00 21.13 +3.47 68 0 461 0
29SEP26 77.50 P 0.00 0.00 0.00 23.35 +3.61 69 0 524 0
29SEP26 80.00 P 0.00 0.00 0.00 25.51 +3.68 68 0 1,295 0
29SEP26 82.50 P 0.00 0.00 0.00 27.80 +3.75 69 0 387 0
29SEP26 85.00 P 0.00 0.00 0.00 30.19 +3.94 71 0 309 0
29SEP26 87.50 P 0.00 0.00 0.00 32.37 +3.92 68 0 163 0
29SEP26 90.00 P 0.00 0.00 0.00 34.82 +4.04 70 0 207 0
29SEP26 92.50 P 0.00 0.00 0.00 37.27 +4.35 72 0 205 0
29SEP26 95.00 P 0.00 0.00 0.00 39.80 +4.59 75 0 45 0
29SEP26 97.50 P 0.00 0.00 0.00 42.01 +4.50 70 0 2 0
29SEP26 100.00 P 0.00 0.00 0.00 44.58 +4.47 75 0 1 0
29SEP26 102.50 P 0.00 0.00 0.00 47.10 +4.55 78 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 49.57 +4.56 79 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 52.11 +4.63 83 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 54.30 +4.34 0 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 56.80 +4.35 0 0 0 0
29OCT26 45.00 P 2.16 2.45 2.16 2.43 +0.51 58 12 14 +12
29OCT26 46.00 P 0.00 0.00 0.00 2.83 +0.68 59 0 0 0
29OCT26 47.00 P 0.00 0.00 0.00 3.19 +0.73 59 0 0 0
29OCT26 48.00 P 0.00 0.00 0.00 3.53 +0.77 59 0 0 0
29OCT26 49.00 P 0.00 0.00 0.00 3.94 +0.87 59 0 0 0
29OCT26 50.00 P 3.78 3.78 3.78 4.36 +0.94 59 3 3 +3
29OCT26 52.50 P 5.00 5.50 5.00 5.48 +1.21 59 21 23 +21
29OCT26 55.00 P 0.00 0.00 0.00 6.84 +1.44 60 0 1 0
29OCT26 57.50 P 0.00 0.00 0.00 8.35 +1.77 60 0 15 0
29OCT26 60.00 P 0.00 0.00 0.00 9.92 +2.05 61 0 7 0
29OCT26 62.50 P 0.00 0.00 0.00 11.64 +2.29 61 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 13.40 +2.44 61 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 15.27 +2.61 61 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 17.37 +2.80 63 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 19.14 +3.07 61 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 21.45 +3.42 63 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 23.78 +3.73 65 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 25.85 +3.72 64 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 28.16 +3.89 65 0 0 0
30DEC26 42.00 P 2.32 2.53 2.32 2.53 +0.57 57 35 90 +19
30DEC26 43.00 P 0.00 0.00 0.00 2.80 +0.63 56 0 1 0
30DEC26 44.00 P 0.00 0.00 0.00 3.11 +0.63 57 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 3.44 +0.67 56 0 17 0
30DEC26 46.00 P 3.57 3.57 3.57 3.71 +0.63 55 15 46 0
30DEC26 47.00 P 4.12 4.12 4.12 4.08 +0.73 55 10 27 +10
30DEC26 48.00 P 0.00 0.00 0.00 4.57 +0.81 56 0 46 0
30DEC26 49.00 P 0.00 0.00 0.00 5.19 +1.06 58 0 17 0
30DEC26 50.00 P 0.00 0.00 0.00 5.43 +1.06 56 0 198 0
30DEC26 52.50 P 6.05 6.60 6.05 6.87 +1.30 58 11 161 +5
30DEC26 55.00 P 0.00 0.00 0.00 8.00 +1.29 57 0 858 0
30DEC26 57.50 P 9.50 9.50 9.50 9.49 +1.79 57 1 464 0
30DEC26 60.00 P 0.00 0.00 0.00 11.26 +2.17 59 0 699 0
30DEC26 62.50 P 12.58 12.69 12.58 12.81 +2.25 58 4 267 -2
30DEC26 65.00 P 14.35 14.35 14.35 14.65 +2.46 59 10 338 -10
30DEC26 67.50 P 0.00 0.00 0.00 16.30 +2.40 58 0 277 0
30DEC26 70.00 P 0.00 0.00 0.00 18.21 +2.52 58 0 60 0
30DEC26 72.50 P 0.00 0.00 0.00 20.38 +3.14 59 0 241 0
30DEC26 75.00 P 0.00 0.00 0.00 22.29 +3.14 59 0 227 0
30DEC26 77.50 P 0.00 0.00 0.00 24.38 +3.26 59 0 86 0
30DEC26 80.00 P 0.00 0.00 0.00 26.52 +3.37 59 0 107 0
30DEC26 82.50 P 0.00 0.00 0.00 28.72 +3.52 59 0 135 0
30DEC26 85.00 P 0.00 0.00 0.00 31.20 +3.88 62 0 75 0
30DEC26 87.50 P 0.00 0.00 0.00 33.45 +3.99 62 0 45 0
30DEC26 90.00 P 0.00 0.00 0.00 35.64 +4.03 62 0 586 0
30DEC26 92.50 P 0.00 0.00 0.00 37.95 +4.15 62 0 45 0
30DEC26 95.00 P 0.00 0.00 0.00 40.27 +4.25 62 0 30 0
30DEC26 97.50 P 0.00 0.00 0.00 42.50 +4.21 61 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 45.01 +4.09 63 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 47.38 +4.14 63 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 49.73 +4.16 63 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 52.11 +4.19 62 0 0 0
30MAR27 42.00 P 3.16 3.50 3.16 3.49 +0.61 55 33 41 +28
30MAR27 43.00 P 0.00 0.00 0.00 3.81 +0.68 54 0 3 0
30MAR27 44.00 P 4.10 4.10 4.10 4.15 +0.71 54 1 19 +1
30MAR27 45.00 P 4.54 4.54 4.54 4.55 +0.76 54 10 13 +10
30MAR27 46.00 P 0.00 0.00 0.00 4.94 +0.82 54 0 1 0
30MAR27 47.00 P 0.00 0.00 0.00 5.35 +0.89 54 0 16 0
30MAR27 48.00 P 0.00 0.00 0.00 5.76 +0.95 54 0 26 0
30MAR27 49.00 P 0.00 0.00 0.00 6.23 +1.04 54 0 15 0
30MAR27 50.00 P 6.69 6.69 6.69 6.62 +1.03 54 1 9 +1
30MAR27 52.50 P 0.00 0.00 0.00 7.97 +1.01 54 0 246 0
30MAR27 55.00 P 0.00 0.00 0.00 9.32 +1.50 54 0 237 0
30MAR27 57.50 P 10.15 10.80 10.15 10.85 +1.73 55 2 191 +1
30MAR27 60.00 P 0.00 0.00 0.00 12.47 +1.96 55 0 296 0
30MAR27 62.50 P 13.44 13.44 13.44 14.17 +2.15 55 1 345 0
30MAR27 65.00 P 0.00 0.00 0.00 15.89 +2.28 55 0 212 0
30MAR27 67.50 P 0.00 0.00 0.00 17.80 +2.49 56 0 36 0
30MAR27 70.00 P 0.00 0.00 0.00 19.50 +2.42 55 0 33 0
30MAR27 72.50 P 0.00 0.00 0.00 21.45 +2.83 56 0 70 0
30MAR27 75.00 P 0.00 0.00 0.00 23.45 +2.96 56 0 45 0
30MAR27 77.50 P 0.00 0.00 0.00 25.50 +3.11 56 0 45 0
30MAR27 80.00 P 0.00 0.00 0.00 28.08 +3.72 59 0 39 0
30MAR27 82.50 P 0.00 0.00 0.00 29.93 +3.56 58 0 30 0
30MAR27 85.00 P 0.00 0.00 0.00 32.08 +3.66 58 0 30 0
30MAR27 87.50 P 0.00 0.00 0.00 34.27 +3.76 59 0 75 0
30MAR27 90.00 P 0.00 0.00 0.00 36.46 +3.83 59 0 75 0
30MAR27 92.50 P 0.00 0.00 0.00 38.71 +3.94 59 0 15 0
30MAR27 95.00 P 0.00 0.00 0.00 40.94 +4.00 59 0 45 0
30MAR27 97.50 P 0.00 0.00 0.00 43.18 +3.79 58 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 45.57 +3.94 59 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 47.80 +3.92 59 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 50.12 +3.98 58 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 52.47 +4.05 58 0 0 0
29JUN27 45.00 P 5.44 5.83 5.44 5.95 +0.91 54 11 13 +11
29JUN27 46.00 P 0.00 0.00 0.00 6.06 +0.65 53 0 0 0
29JUN27 47.00 P 0.00 0.00 0.00 6.50 +0.70 52 0 0 0
29JUN27 48.00 P 0.00 0.00 0.00 6.96 +0.82 53 0 2 0
29JUN27 49.00 P 0.00 0.00 0.00 7.44 +0.88 53 0 3 0
29JUN27 50.00 P 0.00 0.00 0.00 8.16 +1.09 54 0 19 0
29JUN27 52.50 P 0.00 0.00 0.00 9.52 +1.36 54 0 32 0
29JUN27 55.00 P 0.00 0.00 0.00 10.94 +1.53 54 0 63 0
29JUN27 57.50 P 0.00 0.00 0.00 12.45 +1.70 54 0 115 0
29JUN27 60.00 P 0.00 0.00 0.00 14.05 +1.87 55 0 100 0
29JUN27 62.50 P 0.00 0.00 0.00 15.66 +1.97 54 0 15 0
29JUN27 65.00 P 0.00 0.00 0.00 17.40 +2.13 55 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 19.17 +2.22 55 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 20.69 +2.00 53 0 7 0
29JUN27 72.50 P 0.00 0.00 0.00 22.86 +2.71 55 0 35 0
29JUN27 75.00 P 0.00 0.00 0.00 24.70 +2.70 55 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 26.94 +3.09 56 0 15 0
29JUN27 80.00 P 0.00 0.00 0.00 28.82 +3.04 56 0 0 0
29JUN27 82.50 P 0.00 0.00 0.00 31.00 +3.26 56 0 10 0
29JUN27 85.00 P 0.00 0.00 0.00 33.40 +3.53 58 0 28 0
29JUN27 87.50 P 0.00 0.00 0.00 35.09 +3.35 56 0 64 0
29JUN27 90.00 P 0.00 0.00 0.00 37.24 +3.44 56 0 60 0
29JUN27 92.50 P 0.00 0.00 0.00 39.41 +3.51 56 0 15 0
29JUN27 95.00 P 0.00 0.00 0.00 41.84 +3.82 58 0 30 0
29JUN27 97.50 P 0.00 0.00 0.00 44.06 +3.89 58 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 46.31 +3.98 58 0 0 0
29JUN27 102.50 P 0.00 0.00 0.00 48.55 +4.04 58 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 50.79 +4.01 57 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 53.09 +4.09 58 0 0 0
TOTAL PUT 1,678 36,904 +515
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$ 17.24
30JUL26 11.00 C 0.00 0.00 0.00 6.27 +0.53 75 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 5.77 +0.50 67 0 0 0
30JUL26 12.00 C 0.00 0.00 0.00 5.29 +0.52 73 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 4.78 +0.54 60 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 4.27 +0.52 45 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 3.80 +0.53 54 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 3.30 +0.52 47 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 2.78 +0.49 34 0 1 0
30JUL26 15.00 C 0.00 0.00 0.00 2.29 +0.47 31 0 15 0
30JUL26 15.50 C 0.00 0.00 0.00 1.83 +0.45 32 0 30 0
30JUL26 16.00 C 1.30 1.30 1.30 1.40 +0.40 32 1 158 0
30JUL26 16.50 C 0.00 0.00 0.00 1.02 +0.36 31 0 136 0
30JUL26 17.00 C 0.50 0.71 0.50 0.68 +0.25 30 44 170 +10
30JUL26 17.50 C 0.47 0.47 0.44 0.45 +0.20 31 274 360 +249
30JUL26 18.00 C 0.23 0.30 0.23 0.29 +0.14 32 100 214 +100
30JUL26 18.50 C 0.19 0.19 0.18 0.17 +0.09 32 45 64 0
30JUL26 19.00 C 0.00 0.00 0.00 0.09 +0.05 31 0 134 0
30JUL26 19.50 C 0.06 0.06 0.06 0.05 +0.03 32 15 143 -15
30JUL26 20.00 C 0.00 0.00 0.00 0.03 +0.02 33 0 228 0
30JUL26 21.00 C 0.00 0.00 0.00 0.01 0.00 35 0 138 0
30JUL26 22.00 C 0.00 0.00 0.00 0.01 0.00 42 0 60 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 55 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 81 0 0 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
28AUG26 11.00 C 0.00 0.00 0.00 6.30 +0.56 53 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 5.82 +0.55 55 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 5.31 +0.54 46 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 4.83 +0.57 47 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 4.35 +0.58 45 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 3.85 +0.57 40 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 3.37 +0.54 37 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 2.84 +0.47 28 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 2.38 +0.44 28 0 125 0
28AUG26 15.50 C 0.00 0.00 0.00 1.95 +0.41 28 0 105 0
28AUG26 16.00 C 0.00 0.00 0.00 1.56 +0.37 28 0 108 0
28AUG26 16.50 C 1.20 1.20 1.20 1.21 +0.33 28 1 44 -1
28AUG26 17.00 C 0.00 0.00 0.00 0.89 +0.25 27 0 49 0
28AUG26 17.50 C 0.00 0.00 0.00 0.66 +0.20 28 0 105 0
28AUG26 18.00 C 0.00 0.00 0.00 0.48 +0.17 28 0 65 0
28AUG26 18.50 C 0.00 0.00 0.00 0.33 +0.13 28 0 74 0
28AUG26 19.00 C 0.25 0.25 0.25 0.22 +0.09 28 1 61 +1
28AUG26 19.50 C 0.12 0.12 0.12 0.15 +0.07 29 5 35 +5
28AUG26 20.00 C 0.00 0.00 0.00 0.09 +0.04 28 0 60 0
28AUG26 21.00 C 0.00 0.00 0.00 0.04 +0.02 29 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 0.01 0.00 32 0 2 0
28AUG26 24.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 6.33 +0.55 43 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 5.84 +0.55 41 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 5.38 +0.58 45 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 4.86 +0.55 37 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 4.41 +0.59 39 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 3.88 +0.53 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 3.44 +0.53 33 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 2.92 +0.45 27 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 2.48 +0.42 26 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 2.08 +0.39 27 0 30 0
29SEP26 16.00 C 0.00 0.00 0.00 1.70 +0.36 27 0 30 0
29SEP26 16.50 C 0.00 0.00 0.00 1.36 +0.32 26 0 30 0
29SEP26 17.00 C 0.00 0.00 0.00 1.06 +0.24 26 0 36 0
29SEP26 17.50 C 0.00 0.00 0.00 0.83 +0.21 26 0 1 0
29SEP26 18.00 C 0.00 0.00 0.00 0.63 +0.17 27 0 64 0
29SEP26 18.50 C 0.00 0.00 0.00 0.49 +0.15 27 0 44 0
29SEP26 19.00 C 0.41 0.41 0.38 0.36 +0.12 27 5 76 +2
29SEP26 19.50 C 0.00 0.00 0.00 0.26 +0.09 27 0 41 0
29SEP26 20.00 C 0.00 0.00 0.00 0.18 +0.06 27 0 206 0
29SEP26 21.00 C 0.00 0.00 0.00 0.09 +0.04 27 0 161 0
29SEP26 22.00 C 0.00 0.00 0.00 0.04 +0.01 27 0 25 0
29SEP26 23.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 18 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 0.01 0.00 32 0 116 0
29SEP26 26.00 C 0.00 0.00 0.00 0.01 0.00 35 0 8 0
29SEP26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 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 11.50 C 0.00 0.00 0.00 5.89 +0.55 40 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 5.40 +0.55 37 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 4.92 +0.55 36 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 4.45 +0.56 35 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 3.97 +0.54 32 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 3.50 +0.49 30 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 3.05 +0.45 29 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 2.62 +0.41 28 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 2.23 +0.37 28 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 1.88 +0.34 28 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 1.56 +0.30 28 0 30 0
29OCT26 17.00 C 0.00 0.00 0.00 1.28 +0.29 28 0 30 0
29OCT26 17.50 C 0.95 0.98 0.95 1.01 +0.23 27 60 105 +60
29OCT26 18.00 C 0.79 0.79 0.79 0.81 +0.19 27 30 30 +30
29OCT26 18.50 C 0.00 0.00 0.00 0.64 +0.16 27 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 0.50 +0.13 27 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 0.39 +0.11 27 0 0 0
29OCT26 20.00 C 0.28 0.30 0.28 0.31 +0.09 28 16 16 +16
29OCT26 21.00 C 0.17 0.17 0.17 0.18 +0.06 28 5 10 +5
29OCT26 22.00 C 0.00 0.00 0.00 0.10 +0.03 28 0 0 0
30DEC26 11.00 C 0.00 0.00 0.00 6.49 +0.57 41 0 0 0
30DEC26 11.50 C 0.00 0.00 0.00 5.99 +0.51 37 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 5.53 +0.56 37 0 0 0
30DEC26 12.50 C 0.00 0.00 0.00 5.05 +0.55 34 0 0 0
30DEC26 13.00 C 0.00 0.00 0.00 4.58 +0.54 32 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 4.12 +0.53 31 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 3.69 +0.55 30 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 3.25 +0.51 29 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 2.77 +0.40 25 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 2.40 +0.37 25 0 140 0
30DEC26 16.00 C 0.00 0.00 0.00 2.07 +0.35 26 0 260 0
30DEC26 16.50 C 0.00 0.00 0.00 1.76 +0.32 26 0 120 0
30DEC26 17.00 C 0.00 0.00 0.00 1.48 +0.28 25 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 1.24 +0.23 26 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 1.03 +0.21 26 0 185 0
30DEC26 18.50 C 0.00 0.00 0.00 0.85 +0.18 26 0 115 0
30DEC26 19.00 C 0.00 0.00 0.00 0.70 +0.17 26 0 65 0
30DEC26 19.50 C 0.00 0.00 0.00 0.57 +0.15 26 0 410 0
30DEC26 20.00 C 0.44 0.44 0.44 0.46 +0.13 26 10 314 +10
30DEC26 21.00 C 0.29 0.29 0.29 0.29 +0.09 26 10 238 +10
30DEC26 22.00 C 0.00 0.00 0.00 0.18 +0.06 26 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.11 +0.04 26 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.06 +0.02 26 0 5 0
30DEC26 25.00 C 0.00 0.00 0.00 0.04 +0.01 26 0 6 0
30DEC26 26.00 C 0.00 0.00 0.00 0.02 0.00 26 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.01 0.00 25 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
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 2 0
30DEC26 31.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 6.63 +0.56 38 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 6.16 +0.56 36 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 5.67 +0.53 33 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 5.23 +0.55 33 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 4.77 +0.52 31 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 4.32 +0.50 29 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 3.90 +0.48 28 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 3.49 +0.51 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 3.11 +0.48 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 2.67 +0.36 25 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 2.35 +0.34 25 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 2.05 +0.31 25 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 1.78 +0.28 25 0 4 0
30MAR27 17.50 C 0.00 0.00 0.00 1.54 +0.26 25 0 10 0
30MAR27 18.00 C 0.00 0.00 0.00 1.32 +0.23 25 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 1.13 +0.21 25 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.96 +0.18 25 0 5 0
30MAR27 19.50 C 0.00 0.00 0.00 0.81 +0.16 25 0 10 0
30MAR27 20.00 C 0.00 0.00 0.00 0.68 +0.12 25 0 275 0
30MAR27 21.00 C 0.00 0.00 0.00 0.49 +0.11 25 0 211 0
30MAR27 22.00 C 0.00 0.00 0.00 0.34 +0.08 25 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.23 +0.06 25 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.15 +0.03 25 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.10 +0.02 25 0 4 0
30MAR27 26.00 C 0.00 0.00 0.00 0.07 +0.02 25 0 1 0
30MAR27 27.00 C 0.00 0.00 0.00 0.05 +0.02 26 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.03 +0.01 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
29JUN27 11.00 C 0.00 0.00 0.00 6.75 +0.55 38 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 6.29 +0.54 37 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 5.81 +0.51 34 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 5.35 +0.49 32 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 4.90 +0.47 30 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 4.46 +0.45 29 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 4.05 +0.44 28 0 10 0
29JUN27 14.50 C 0.00 0.00 0.00 3.65 +0.42 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 3.28 +0.48 27 0 10 0
29JUN27 15.50 C 0.00 0.00 0.00 2.93 +0.45 27 0 2 0
29JUN27 16.00 C 0.00 0.00 0.00 2.53 +0.35 25 0 20 0
29JUN27 16.50 C 0.00 0.00 0.00 2.30 +0.32 26 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 2.04 +0.31 26 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 1.79 +0.29 26 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 1.56 +0.26 26 0 3 0
29JUN27 18.50 C 0.00 0.00 0.00 1.36 +0.24 25 0 70 0
29JUN27 19.00 C 0.00 0.00 0.00 1.17 +0.20 25 0 50 0
29JUN27 19.50 C 0.00 0.00 0.00 1.02 +0.19 25 0 3 0
29JUN27 20.00 C 0.00 0.00 0.00 0.87 +0.16 25 0 195 0
29JUN27 21.00 C 0.00 0.00 0.00 0.64 +0.13 25 0 140 0
29JUN27 22.00 C 0.00 0.00 0.00 0.47 +0.11 25 0 0 0
29JUN27 23.00 C 0.44 0.44 0.44 0.33 +0.07 25 6 12 +6
TOTAL CALL 628 6,721 +488
30JUL26 11.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 -0.01 33 0 63 0
30JUL26 15.00 P 0.00 0.00 0.00 0.03 -0.02 33 0 39 0
30JUL26 15.50 P 0.07 0.07 0.07 0.06 -0.05 32 15 185 +15
30JUL26 16.00 P 0.14 0.14 0.14 0.12 -0.10 31 16 224 -8
30JUL26 16.50 P 0.00 0.00 0.00 0.24 -0.15 31 0 427 0
30JUL26 17.00 P 0.61 0.61 0.39 0.42 -0.24 31 492 124 -470
30JUL26 17.50 P 0.96 0.96 0.66 0.69 -0.30 31 114 145 -60
30JUL26 18.00 P 0.00 0.00 0.00 1.01 -0.37 31 0 162 0
30JUL26 18.50 P 0.00 0.00 0.00 1.39 -0.42 31 0 40 0
30JUL26 19.00 P 0.00 0.00 0.00 1.82 -0.45 31 0 75 0
30JUL26 19.50 P 0.00 0.00 0.00 2.28 -0.48 31 0 75 0
30JUL26 20.00 P 0.00 0.00 0.00 2.76 -0.56 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 3.81 -0.51 51 0 30 0
30JUL26 22.00 P 0.00 0.00 0.00 4.76 -0.56 0 0 0 0
30JUL26 23.00 P 0.00 0.00 0.00 5.78 -0.54 61 0 0 0
30JUL26 24.00 P 0.00 0.00 0.00 6.76 -0.57 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 7.76 -0.57 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 8.80 -0.53 88 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 9.80 -0.53 94 0 0 0
30JUL26 28.00 P 0.00 0.00 0.00 10.80 -0.53 100 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 11.80 -0.53 106 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 12.80 -0.53 112 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 0.01 0.00 43 0 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 2 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 -0.01 30 0 58 0
28AUG26 14.00 P 0.00 0.00 0.00 0.02 -0.02 29 0 58 0
28AUG26 14.50 P 0.00 0.00 0.00 0.04 -0.03 29 0 10 0
28AUG26 15.00 P 0.00 0.00 0.00 0.08 -0.05 28 0 182 0
28AUG26 15.50 P 0.00 0.00 0.00 0.15 -0.08 28 0 187 0
28AUG26 16.00 P 0.24 0.24 0.24 0.24 -0.14 28 2 82 0
28AUG26 16.50 P 0.00 0.00 0.00 0.39 -0.19 28 0 77 0
28AUG26 17.00 P 0.60 0.60 0.60 0.61 -0.22 28 1 131 0
28AUG26 17.50 P 0.00 0.00 0.00 0.86 -0.28 28 0 148 0
28AUG26 18.00 P 0.00 0.00 0.00 1.16 -0.34 28 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 1.52 -0.38 28 0 35 0
28AUG26 19.00 P 0.00 0.00 0.00 1.92 -0.41 28 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 2.34 -0.45 28 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 2.80 -0.53 28 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 3.81 -0.52 36 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 4.77 -0.56 36 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 5.78 -0.55 44 0 0 0
28AUG26 24.00 P 0.00 0.00 0.00 6.77 -0.56 47 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 7.76 -0.57 0 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 8.80 -0.53 63 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 9.80 -0.53 67 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.05 -0.03 28 0 103 0
29SEP26 14.50 P 0.00 0.00 0.00 0.09 -0.05 27 0 3 0
29SEP26 15.00 P 0.00 0.00 0.00 0.15 -0.07 27 0 417 0
29SEP26 15.50 P 0.00 0.00 0.00 0.23 -0.11 27 0 152 0
29SEP26 16.00 P 0.00 0.00 0.00 0.36 -0.15 27 0 408 0
29SEP26 16.50 P 0.00 0.00 0.00 0.52 -0.18 27 0 58 0
29SEP26 17.00 P 0.00 0.00 0.00 0.74 -0.23 27 0 44 0
29SEP26 17.50 P 0.00 0.00 0.00 1.00 -0.28 27 0 16 0
29SEP26 18.00 P 0.00 0.00 0.00 1.31 -0.30 27 0 75 0
29SEP26 18.50 P 0.00 0.00 0.00 1.63 -0.36 27 0 13 0
29SEP26 19.00 P 0.00 0.00 0.00 2.00 -0.40 27 0 1 0
29SEP26 19.50 P 0.00 0.00 0.00 2.41 -0.43 27 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 2.85 -0.52 27 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 3.81 -0.52 30 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 4.78 -0.55 32 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 5.78 -0.55 37 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 6.78 -0.55 41 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 7.78 -0.55 45 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 8.80 -0.53 52 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 9.80 -0.53 56 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 10.80 -0.53 59 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 11.80 -0.53 63 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 12.80 -0.53 66 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 13.78 -0.55 66 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 0.01 -0.02 26 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 0.03 -0.02 28 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.06 -0.03 28 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.10 -0.04 28 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.15 -0.07 27 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.23 -0.09 27 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.34 -0.12 27 0 0 0
29OCT26 16.00 P 0.46 0.46 0.45 0.48 -0.16 27 30 60 +30
29OCT26 16.50 P 0.00 0.00 0.00 0.66 -0.24 27 0 0 0
29OCT26 17.00 P 0.85 0.86 0.84 0.93 -0.20 28 47 47 +47
29OCT26 17.50 P 0.00 0.00 0.00 1.16 -0.26 28 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 1.45 -0.30 28 0 0 0
29OCT26 18.50 P 0.00 0.00 0.00 1.78 -0.33 28 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 2.13 -0.37 28 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 2.52 -0.40 28 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 2.93 -0.47 28 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 3.81 -0.52 27 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 4.78 -0.55 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 0.04 -0.01 26 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 0.06 -0.02 26 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 0.10 -0.03 26 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.15 -0.05 26 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.23 -0.07 26 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.33 -0.10 26 0 64 0
30DEC26 15.50 P 0.00 0.00 0.00 0.46 -0.13 26 0 205 0
30DEC26 16.00 P 0.00 0.00 0.00 0.62 -0.15 26 0 260 0
30DEC26 16.50 P 0.00 0.00 0.00 0.79 -0.19 25 0 143 0
30DEC26 17.00 P 0.97 0.97 0.97 1.01 -0.22 25 1 31 +1
30DEC26 17.50 P 1.26 1.26 1.22 1.31 -0.21 26 4 1 -2
30DEC26 18.00 P 0.00 0.00 0.00 1.56 -0.28 25 0 48 0
30DEC26 18.50 P 0.00 0.00 0.00 1.88 -0.31 26 0 30 0
30DEC26 19.00 P 0.00 0.00 0.00 2.23 -0.34 26 0 34 0
30DEC26 19.50 P 0.00 0.00 0.00 2.60 -0.37 25 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 3.00 -0.46 26 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 3.84 -0.52 25 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 4.78 -0.55 25 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 5.78 -0.55 29 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 6.78 -0.55 32 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 7.78 -0.55 35 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 8.80 -0.53 40 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 9.80 -0.54 43 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 10.80 -0.54 45 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 11.80 -0.54 48 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 12.80 -0.53 50 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 13.78 -0.55 51 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 0.03 -0.01 25 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 0.05 -0.02 25 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 0.08 -0.03 25 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 0.12 -0.04 25 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.18 -0.05 25 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.26 -0.07 25 0 129 0
30MAR27 14.50 P 0.00 0.00 0.00 0.35 -0.10 25 0 2 0
30MAR27 15.00 P 0.00 0.00 0.00 0.48 -0.11 25 0 50 0
30MAR27 15.50 P 0.00 0.00 0.00 0.62 -0.13 25 0 4 0
30MAR27 16.00 P 0.00 0.00 0.00 0.78 -0.16 25 0 30 0
30MAR27 16.50 P 0.00 0.00 0.00 0.98 -0.19 25 0 33 0
30MAR27 17.00 P 1.23 1.23 1.23 1.21 -0.22 25 3 57 0
30MAR27 17.50 P 0.00 0.00 0.00 1.46 -0.25 25 0 2 0
30MAR27 18.00 P 0.00 0.00 0.00 1.74 -0.28 25 0 28 0
30MAR27 18.50 P 0.00 0.00 0.00 2.06 -0.30 25 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 2.39 -0.33 25 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 2.74 -0.36 25 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 3.09 -0.45 24 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 3.90 -0.50 24 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 4.79 -0.54 23 0 1 0
30MAR27 23.00 P 0.00 0.00 0.00 5.78 -0.56 25 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 6.78 -0.56 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 7.78 -0.56 31 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 8.80 -0.54 35 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 9.80 -0.54 37 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 10.80 -0.54 40 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 11.80 -0.54 42 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 12.80 -0.54 44 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 0.06 -0.02 25 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 0.10 -0.03 25 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 0.14 -0.04 25 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 0.21 -0.05 25 0 43 0
29JUN27 13.00 P 0.00 0.00 0.00 0.29 -0.06 25 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.39 -0.08 25 0 3 0
29JUN27 14.00 P 0.00 0.00 0.00 0.51 -0.11 25 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.65 -0.13 25 0 50 0
29JUN27 15.00 P 0.00 0.00 0.00 0.79 -0.13 25 0 22 0
29JUN27 15.50 P 0.00 0.00 0.00 0.96 -0.17 24 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 1.17 -0.18 24 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 1.40 -0.21 24 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 1.65 -0.24 24 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.93 -0.25 24 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 2.22 -0.28 24 0 4 0
29JUN27 18.50 P 0.00 0.00 0.00 2.54 -0.29 24 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 2.87 -0.32 23 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 3.22 -0.33 23 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 3.58 -0.35 23 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 4.35 -0.38 22 0 9 0
29JUN27 22.00 P 0.00 0.00 0.00 5.16 -0.40 21 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 6.01 -0.42 18 0 0 0
TOTAL PUT 725 5,280 -447
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$ 83.20
30JUL26 57.50 C 0.00 0.00 0.00 25.76 +0.53 0 0 0 0
30JUL26 60.00 C 0.00 0.00 0.00 23.27 +0.54 0 0 0 0
30JUL26 62.50 C 0.00 0.00 0.00 20.78 +0.45 0 0 0 0
30JUL26 65.00 C 0.00 0.00 0.00 18.29 +0.45 0 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 15.81 +0.48 0 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 13.34 +0.57 24 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 10.88 +0.56 26 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 8.47 +0.50 25 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 6.22 +0.42 25 0 0 0
30JUL26 80.00 C 4.20 4.20 4.20 4.25 +0.32 26 1 46 +1
30JUL26 82.50 C 0.00 0.00 0.00 2.66 +0.24 26 0 46 0
30JUL26 85.00 C 0.00 0.00 0.00 1.47 +0.05 25 0 71 0
30JUL26 87.50 C 0.00 0.00 0.00 0.79 +0.03 26 0 84 0
30JUL26 90.00 C 0.00 0.00 0.00 0.37 +0.01 26 0 24 0
30JUL26 92.50 C 0.00 0.00 0.00 0.15 -0.01 26 0 16 0
30JUL26 95.00 C 0.00 0.00 0.00 0.06 0.00 26 0 15 0
30JUL26 97.50 C 0.00 0.00 0.00 0.02 -0.01 26 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 0.01 0.00 33 0 15 0
30JUL26 107.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
28AUG26 57.50 C 0.00 0.00 0.00 25.95 +0.51 32 0 0 0
28AUG26 60.00 C 0.00 0.00 0.00 23.46 +0.49 27 0 0 0
28AUG26 62.50 C 0.00 0.00 0.00 20.97 +0.46 23 0 0 0
28AUG26 65.00 C 0.00 0.00 0.00 18.49 +0.46 25 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 16.03 +0.70 25 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 13.61 +0.54 25 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 11.27 +0.50 25 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 9.06 +0.44 25 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 7.04 +0.49 25 0 30 0
28AUG26 80.00 C 0.00 0.00 0.00 5.28 +0.43 25 0 69 0
28AUG26 82.50 C 0.00 0.00 0.00 3.69 +0.21 24 0 15 0
28AUG26 85.00 C 0.00 0.00 0.00 2.55 +0.14 25 0 82 0
28AUG26 87.50 C 0.00 0.00 0.00 1.70 +0.04 25 0 45 0
28AUG26 90.00 C 0.00 0.00 0.00 1.13 +0.04 26 0 60 0
28AUG26 92.50 C 0.00 0.00 0.00 0.70 +0.03 26 0 15 0
28AUG26 95.00 C 0.00 0.00 0.00 0.41 +0.01 26 0 15 0
28AUG26 97.50 C 0.00 0.00 0.00 0.23 0.00 26 0 15 0
28AUG26 100.00 C 0.00 0.00 0.00 0.13 0.00 26 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 0.07 0.00 26 0 23 0
28AUG26 105.00 C 0.00 0.00 0.00 0.04 0.00 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 37.36 +0.74 0 0 0 0
29SEP26 47.00 C 0.00 0.00 0.00 36.37 +0.74 0 0 0 0
29SEP26 48.00 C 0.00 0.00 0.00 35.37 +0.74 0 0 0 0
29SEP26 49.00 C 0.00 0.00 0.00 34.38 +0.74 0 0 0 0
29SEP26 50.00 C 0.00 0.00 0.00 33.39 +0.74 0 0 0 0
29SEP26 52.50 C 0.00 0.00 0.00 30.90 +0.73 0 0 0 0
29SEP26 55.00 C 0.00 0.00 0.00 28.42 +0.77 0 0 0 0
29SEP26 57.50 C 0.00 0.00 0.00 25.95 +0.51 0 0 0 0
29SEP26 60.00 C 0.00 0.00 0.00 23.49 +0.52 0 0 0 0
29SEP26 62.50 C 0.00 0.00 0.00 21.01 +0.50 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 18.58 +0.55 25 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 16.19 +0.79 27 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 13.76 +0.54 25 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 11.48 +0.50 25 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 9.36 +0.47 25 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 7.43 +0.24 25 0 15 0
29SEP26 80.00 C 0.00 0.00 0.00 5.60 +0.21 24 0 90 0
29SEP26 82.50 C 0.00 0.00 0.00 4.19 +0.25 24 0 66 0
29SEP26 85.00 C 0.00 0.00 0.00 3.06 +0.21 24 0 34 0
29SEP26 87.50 C 0.00 0.00 0.00 2.18 +0.14 24 0 39 0
29SEP26 90.00 C 0.00 0.00 0.00 1.52 +0.08 25 0 16 0
29SEP26 92.50 C 0.00 0.00 0.00 1.04 +0.06 25 0 72 0
29SEP26 95.00 C 0.00 0.00 0.00 0.71 +0.07 25 0 12 0
29SEP26 97.50 C 0.00 0.00 0.00 0.45 +0.04 25 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 0.28 +0.02 25 0 28 0
29SEP26 102.50 C 0.00 0.00 0.00 0.17 +0.01 25 0 8 0
29SEP26 105.00 C 0.00 0.00 0.00 0.11 +0.01 25 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 0.06 0.00 25 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 0.04 0.00 25 0 16 0
29SEP26 112.50 C 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 57.50 C 0.00 0.00 0.00 25.95 +0.43 0 0 0 0
29OCT26 60.00 C 0.00 0.00 0.00 23.49 +0.44 0 0 0 0
29OCT26 62.50 C 0.00 0.00 0.00 21.05 +0.40 25 0 0 0
29OCT26 65.00 C 0.00 0.00 0.00 18.58 +0.37 23 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 16.19 +0.73 25 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 13.83 +0.54 24 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 11.60 +0.50 24 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 9.54 +0.46 24 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 7.68 +0.21 24 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 5.91 +0.17 23 0 40 0
29OCT26 82.50 C 0.00 0.00 0.00 4.54 +0.16 23 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 3.45 +0.12 23 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 2.57 +0.12 23 0 30 0
29OCT26 90.00 C 0.00 0.00 0.00 1.90 +0.10 24 0 8 0
29OCT26 92.50 C 0.00 0.00 0.00 1.39 +0.08 24 0 0 0
29OCT26 95.00 C 0.00 0.00 0.00 0.99 +0.07 24 0 0 0
29OCT26 97.50 C 0.00 0.00 0.00 0.70 +0.06 24 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 0.47 +0.04 24 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 0.31 +0.03 24 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 0.21 +0.03 24 0 0 0
30DEC26 46.00 C 0.00 0.00 0.00 37.36 +0.50 0 0 0 0
30DEC26 47.00 C 0.00 0.00 0.00 36.37 +0.51 0 0 0 0
30DEC26 48.00 C 0.00 0.00 0.00 35.37 +0.50 0 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 34.38 +0.51 0 0 0 0
30DEC26 50.00 C 0.00 0.00 0.00 33.39 +0.51 0 0 0 0
30DEC26 52.50 C 0.00 0.00 0.00 30.90 +0.72 0 0 1 0
30DEC26 55.00 C 0.00 0.00 0.00 28.43 +0.71 0 0 0 0
30DEC26 57.50 C 0.00 0.00 0.00 25.97 +0.45 0 0 0 0
30DEC26 60.00 C 0.00 0.00 0.00 23.54 +0.49 24 0 0 0
30DEC26 62.50 C 0.00 0.00 0.00 21.14 +0.49 26 0 0 0
30DEC26 65.00 C 0.00 0.00 0.00 18.77 +0.56 26 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 16.51 +0.75 26 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 14.09 +0.49 23 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 12.02 +0.46 23 0 14 0
30DEC26 75.00 C 0.00 0.00 0.00 10.13 +0.42 23 0 7 0
30DEC26 77.50 C 0.00 0.00 0.00 8.43 +0.37 23 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 6.94 +0.26 23 0 40 0
30DEC26 82.50 C 0.00 0.00 0.00 5.63 +0.11 23 0 40 0
30DEC26 85.00 C 0.00 0.00 0.00 4.49 +0.21 23 0 42 0
30DEC26 87.50 C 0.00 0.00 0.00 3.54 +0.07 23 0 17 0
30DEC26 90.00 C 0.00 0.00 0.00 2.76 +0.05 23 0 23 0
30DEC26 92.50 C 0.00 0.00 0.00 2.17 +0.12 23 0 29 0
30DEC26 95.00 C 0.00 0.00 0.00 1.69 +0.13 23 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 1.28 +0.07 23 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 0.97 +0.06 23 0 45 0
30DEC26 102.50 C 0.00 0.00 0.00 0.72 +0.05 23 0 20 0
30DEC26 105.00 C 0.00 0.00 0.00 0.52 +0.04 23 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 0.38 +0.03 23 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 0.27 +0.02 23 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 0.20 +0.02 23 0 0 0
30MAR27 57.50 C 0.00 0.00 0.00 26.29 +0.77 30 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 23.98 +0.84 29 0 0 0
30MAR27 62.50 C 0.00 0.00 0.00 21.71 +0.79 28 0 0 0
30MAR27 65.00 C 0.00 0.00 0.00 19.50 +0.76 27 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 17.38 +0.53 26 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 15.31 +0.87 25 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 13.00 +0.39 23 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 11.29 +0.37 23 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 9.73 +0.33 23 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 8.31 +0.28 23 0 1 0
30MAR27 82.50 C 0.00 0.00 0.00 7.03 +0.04 23 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 5.94 +0.11 23 0 40 0
30MAR27 87.50 C 0.00 0.00 0.00 4.93 +0.06 23 0 2 0
30MAR27 90.00 C 0.00 0.00 0.00 4.07 +0.04 23 0 8 0
30MAR27 92.50 C 0.00 0.00 0.00 3.34 +0.04 23 0 0 0
30MAR27 95.00 C 2.73 2.73 2.73 2.74 +0.18 23 10 12 +10
30MAR27 97.50 C 0.00 0.00 0.00 2.25 +0.12 23 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 1.84 +0.12 23 0 7 0
30MAR27 102.50 C 0.00 0.00 0.00 1.49 +0.09 23 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 1.18 +0.03 23 0 4 0
30MAR27 107.50 C 0.00 0.00 0.00 0.91 +0.03 23 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 0.72 +0.02 23 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 0.56 +0.02 23 0 135 0
29JUN27 57.50 C 0.00 0.00 0.00 26.48 +0.85 25 0 0 0
29JUN27 60.00 C 0.00 0.00 0.00 24.20 +0.81 24 0 0 0
29JUN27 62.50 C 0.00 0.00 0.00 21.96 +0.77 23 0 0 0
29JUN27 65.00 C 0.00 0.00 0.00 19.83 +0.38 23 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 17.77 +0.51 23 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 15.78 +0.24 22 0 3 0
29JUN27 72.50 C 0.00 0.00 0.00 13.83 +0.25 22 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 12.23 +0.26 22 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 10.77 +0.38 22 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 9.45 +0.34 22 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 8.22 +0.29 22 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 7.13 +0.29 23 0 0 0
29JUN27 87.50 C 0.00 0.00 0.00 6.17 +0.25 23 0 0 0
29JUN27 90.00 C 0.00 0.00 0.00 5.27 +0.21 23 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 4.54 +0.21 23 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 3.85 +0.17 23 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 3.28 +0.17 23 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 2.77 +0.13 23 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 2.33 +0.06 23 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 2.02 +0.10 23 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 1.69 +0.10 23 0 0 0
TOTAL CALL 11 1,650 +11
30JUL26 57.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 60.00 P 0.00 0.00 0.00 0.01 0.00 48 0 0 0
30JUL26 62.50 P 0.00 0.00 0.00 0.01 0.00 42 0 0 0
30JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30JUL26 70.00 P 0.00 0.00 0.00 0.01 -0.01 27 0 3 0
30JUL26 72.50 P 0.00 0.00 0.00 0.04 -0.03 26 0 23 0
30JUL26 75.00 P 0.00 0.00 0.00 0.13 -0.08 26 0 107 0
30JUL26 77.50 P 0.00 0.00 0.00 0.39 -0.16 26 0 32 0
30JUL26 80.00 P 0.00 0.00 0.00 0.92 -0.24 26 0 155 0
30JUL26 82.50 P 1.77 1.88 1.77 1.87 -0.33 26 30 115 +15
30JUL26 85.00 P 0.00 0.00 0.00 3.17 -0.47 26 0 91 0
30JUL26 87.50 P 0.00 0.00 0.00 4.94 -0.54 26 0 21 0
30JUL26 90.00 P 0.00 0.00 0.00 7.04 -0.58 26 0 15 0
30JUL26 92.50 P 0.00 0.00 0.00 9.36 -0.59 26 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 11.80 -0.60 0 0 0 0
30JUL26 97.50 P 0.00 0.00 0.00 14.30 -0.60 0 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 17.30 -0.10 55 0 0 0
30JUL26 102.50 P 0.00 0.00 0.00 19.88 -0.02 63 0 0 0
30JUL26 105.00 P 0.00 0.00 0.00 22.39 -0.01 68 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 24.89 -0.01 73 0 0 0
30JUL26 110.00 P 0.00 0.00 0.00 27.39 -0.01 78 0 0 0
30JUL26 112.50 P 0.00 0.00 0.00 29.89 -0.27 83 0 0 0
28AUG26 57.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 60.00 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
28AUG26 62.50 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
28AUG26 67.50 P 0.00 0.00 0.00 0.04 -0.02 25 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.11 -0.05 25 0 0 0
28AUG26 72.50 P 0.00 0.00 0.00 0.26 -0.09 26 0 45 0
28AUG26 75.00 P 0.00 0.00 0.00 0.55 -0.15 26 0 15 0
28AUG26 77.50 P 1.09 1.09 1.09 1.05 -0.21 26 2 24 0
28AUG26 80.00 P 1.90 1.90 1.85 1.79 -0.32 26 21 97 +15
28AUG26 82.50 P 0.00 0.00 0.00 2.86 -0.37 26 0 38 0
28AUG26 85.00 P 0.00 0.00 0.00 4.22 -0.46 26 0 64 0
28AUG26 87.50 P 0.00 0.00 0.00 5.73 -0.49 25 0 15 0
28AUG26 90.00 P 0.00 0.00 0.00 7.60 -0.55 25 0 0 0
28AUG26 92.50 P 0.00 0.00 0.00 9.70 -0.57 25 0 0 0
28AUG26 95.00 P 0.00 0.00 0.00 11.96 -0.58 25 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 14.34 -0.78 25 0 0 0
28AUG26 100.00 P 0.00 0.00 0.00 17.30 -0.33 39 0 0 0
28AUG26 102.50 P 0.00 0.00 0.00 19.88 -0.25 44 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 22.39 -0.24 48 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 24.89 -0.24 51 0 0 0
28AUG26 110.00 P 0.00 0.00 0.00 27.39 -0.24 55 0 0 0
28AUG26 112.50 P 0.00 0.00 0.00 29.89 -0.27 58 0 0 0
29SEP26 46.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29SEP26 49.00 P 0.00 0.00 0.00 0.01 0.00 39 0 1 0
29SEP26 50.00 P 0.00 0.00 0.00 0.01 0.00 37 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 0.01 0.00 34 0 6 0
29SEP26 55.00 P 0.00 0.00 0.00 0.01 0.00 30 0 17 0
29SEP26 57.50 P 0.00 0.00 0.00 0.01 0.00 27 0 45 0
29SEP26 60.00 P 0.00 0.00 0.00 0.02 0.00 26 0 7 0
29SEP26 62.50 P 0.00 0.00 0.00 0.04 -0.01 25 0 30 0
29SEP26 65.00 P 0.00 0.00 0.00 0.09 -0.02 25 0 11 0
29SEP26 67.50 P 0.00 0.00 0.00 0.20 -0.04 25 0 6 0
29SEP26 70.00 P 0.00 0.00 0.00 0.41 -0.05 25 0 8 0
29SEP26 72.50 P 0.00 0.00 0.00 0.74 -0.10 25 0 30 0
29SEP26 75.00 P 0.00 0.00 0.00 1.26 -0.14 25 0 60 0
29SEP26 77.50 P 0.00 0.00 0.00 1.99 -0.19 25 0 45 0
29SEP26 80.00 P 0.00 0.00 0.00 2.96 -0.27 25 0 30 0
29SEP26 82.50 P 0.00 0.00 0.00 4.16 -0.31 25 0 132 0
29SEP26 85.00 P 0.00 0.00 0.00 5.67 -0.21 26 0 120 0
29SEP26 87.50 P 0.00 0.00 0.00 7.40 -0.42 26 0 8 0
29SEP26 90.00 P 0.00 0.00 0.00 9.05 -0.46 25 0 0 0
29SEP26 92.50 P 0.00 0.00 0.00 11.08 -0.50 25 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 13.25 -0.52 25 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 15.84 -0.40 29 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 18.21 -0.36 31 0 0 0
29SEP26 102.50 P 0.00 0.00 0.00 20.55 -0.53 31 0 0 0
29SEP26 105.00 P 0.00 0.00 0.00 23.04 -0.36 34 0 0 0
29SEP26 107.50 P 0.00 0.00 0.00 25.48 -0.37 35 0 0 0
29SEP26 110.00 P 0.00 0.00 0.00 27.94 -0.34 37 0 0 0
29SEP26 112.50 P 0.00 0.00 0.00 30.41 -0.36 39 0 0 0
29OCT26 57.50 P 0.00 0.00 0.00 0.02 0.00 25 0 0 0
29OCT26 60.00 P 0.00 0.00 0.00 0.04 0.00 25 0 0 0
29OCT26 62.50 P 0.00 0.00 0.00 0.08 -0.02 24 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 0.16 -0.03 24 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 0.32 -0.06 24 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 0.59 -0.08 24 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 1.00 -0.11 24 0 0 0
29OCT26 75.00 P 0.00 0.00 0.00 1.57 -0.16 24 0 0 0
29OCT26 77.50 P 0.00 0.00 0.00 2.35 -0.23 24 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 3.37 -0.22 24 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 4.60 -0.22 25 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 6.04 -0.25 25 0 0 0
29OCT26 87.50 P 0.00 0.00 0.00 7.71 -0.46 25 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 9.36 -0.45 24 0 0 0
29OCT26 92.50 P 0.00 0.00 0.00 11.34 -0.48 24 0 0 0
29OCT26 95.00 P 0.00 0.00 0.00 13.45 -0.51 24 0 0 0
29OCT26 97.50 P 0.00 0.00 0.00 15.96 -0.46 27 0 0 0
29OCT26 100.00 P 0.00 0.00 0.00 18.21 -0.54 27 0 0 0
29OCT26 102.50 P 0.00 0.00 0.00 20.55 -0.58 28 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 23.04 -0.38 30 0 0 0
30DEC26 46.00 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 0.01 0.00 29 0 6 0
30DEC26 48.00 P 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 0.01 0.00 27 0 12 0
30DEC26 50.00 P 0.00 0.00 0.00 0.01 0.00 26 0 2 0
30DEC26 52.50 P 0.00 0.00 0.00 0.01 0.00 24 0 16 0
30DEC26 55.00 P 0.00 0.00 0.00 0.03 0.00 24 0 19 0
30DEC26 57.50 P 0.00 0.00 0.00 0.05 -0.01 23 0 8 0
30DEC26 60.00 P 0.00 0.00 0.00 0.11 -0.01 23 0 9 0
30DEC26 62.50 P 0.00 0.00 0.00 0.20 -0.03 23 0 2 0
30DEC26 65.00 P 0.00 0.00 0.00 0.36 -0.06 23 0 4 0
30DEC26 67.50 P 0.00 0.00 0.00 0.62 -0.08 23 0 0 0
30DEC26 70.00 P 0.00 0.00 0.00 1.00 -0.11 23 0 0 0
30DEC26 72.50 P 0.00 0.00 0.00 1.51 -0.15 23 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 2.19 -0.19 23 0 4 0
30DEC26 77.50 P 0.00 0.00 0.00 3.06 -0.19 24 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 4.11 -0.13 24 0 40 0
30DEC26 82.50 P 0.00 0.00 0.00 5.28 -0.14 23 0 41 0
30DEC26 85.00 P 0.00 0.00 0.00 6.65 -0.34 23 0 0 0
30DEC26 87.50 P 0.00 0.00 0.00 8.17 -0.41 23 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 9.92 -0.44 23 0 0 0
30DEC26 92.50 P 0.00 0.00 0.00 11.83 -0.45 23 0 0 0
30DEC26 95.00 P 0.00 0.00 0.00 13.85 -0.59 23 0 15 0
30DEC26 97.50 P 0.00 0.00 0.00 16.02 -0.52 23 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 18.25 -0.51 24 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 20.57 -0.56 24 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 23.04 -0.41 26 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 25.48 -0.38 27 0 0 0
30DEC26 110.00 P 0.00 0.00 0.00 27.94 -0.35 28 0 0 0
30DEC26 112.50 P 0.00 0.00 0.00 30.41 -0.36 30 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 0.16 -0.03 23 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 0.28 -0.04 23 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 0.46 -0.06 23 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 0.74 -0.09 23 0 1 0
30MAR27 67.50 P 0.00 0.00 0.00 1.10 -0.13 23 0 2 0
30MAR27 70.00 P 0.00 0.00 0.00 1.58 -0.17 23 0 4 0
30MAR27 72.50 P 0.00 0.00 0.00 2.20 -0.21 23 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 2.98 -0.23 23 0 0 0
30MAR27 77.50 P 0.00 0.00 0.00 3.79 -0.20 23 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 4.90 -0.13 23 0 3 0
30MAR27 82.50 P 0.00 0.00 0.00 6.08 -0.17 23 0 3 0
30MAR27 85.00 P 0.00 0.00 0.00 7.41 -0.32 23 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 9.00 -0.42 23 0 0 0
30MAR27 90.00 P 0.00 0.00 0.00 10.68 -0.45 23 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 12.48 -0.49 23 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.42 -0.37 23 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 16.38 -0.58 22 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 18.53 -0.39 22 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 20.80 -0.59 23 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 23.07 -0.51 23 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 25.48 -0.46 23 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 27.94 -0.40 25 0 0 0
30MAR27 112.50 P 0.00 0.00 0.00 30.41 -0.36 26 0 0 0
29JUN27 57.50 P 0.00 0.00 0.00 0.36 -0.02 23 0 0 0
29JUN27 60.00 P 0.00 0.00 0.00 0.55 -0.04 23 0 0 0
29JUN27 62.50 P 0.00 0.00 0.00 0.85 -0.06 23 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 1.21 -0.08 23 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 1.67 -0.11 24 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 2.27 -0.12 24 0 0 0
29JUN27 72.50 P 0.00 0.00 0.00 2.99 -0.16 24 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 3.83 -0.20 24 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 4.81 -0.21 24 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 5.96 -0.24 24 0 1 0
29JUN27 82.50 P 0.00 0.00 0.00 7.22 -0.29 24 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 8.62 -0.31 24 0 0 0
29JUN27 87.50 P 0.00 0.00 0.00 10.18 -0.35 24 0 0 0
29JUN27 90.00 P 0.00 0.00 0.00 11.83 -0.39 24 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 13.64 -0.41 25 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 15.54 -0.45 25 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 17.56 -0.46 25 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.66 -0.48 26 0 4 0
29JUN27 102.50 P 0.00 0.00 0.00 21.75 -0.49 26 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 23.89 -0.50 26 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 26.09 -0.47 26 0 0 0
TOTAL PUT 53 1,619 +30
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$ 452.00
10JUL26 295.00 C 0.00 0.00 0.00 157.10 +19.60 120 0 0 0
10JUL26 300.00 C 0.00 0.00 0.00 152.10 +16.79 111 0 0 0
10JUL26 310.00 C 0.00 0.00 0.00 142.10 +19.58 0 0 0 0
10JUL26 320.00 C 0.00 0.00 0.00 132.10 +17.38 0 0 0 0
10JUL26 330.00 C 0.00 0.00 0.00 122.11 +19.56 87 0 0 0
10JUL26 340.00 C 0.00 0.00 0.00 112.11 +19.55 0 0 0 0
10JUL26 350.00 C 0.00 0.00 0.00 102.11 +18.27 0 0 0 0
10JUL26 360.00 C 0.00 0.00 0.00 92.12 +18.56 64 0 0 0
10JUL26 370.00 C 0.00 0.00 0.00 82.12 +20.67 0 0 0 0
10JUL26 380.00 C 51.55 51.55 51.55 72.13 +20.58 53 1 1 +1
10JUL26 390.00 C 0.00 0.00 0.00 62.14 +20.33 49 0 1 0
10JUL26 400.00 C 0.00 0.00 0.00 52.18 +19.75 47 0 31 0
10JUL26 410.00 C 0.00 0.00 0.00 42.33 +18.19 47 0 134 -2
10JUL26 420.00 C 14.70 28.50 14.70 32.74 +16.23 46 58 784 +10
10JUL26 430.00 C 9.59 25.00 7.00 23.03 +12.79 38 393 1,546 +22
10JUL26 440.00 C 5.00 17.60 4.00 15.32 +9.12 41 1,775 3,306 +148
10JUL26 450.00 C 2.10 11.60 2.10 9.12 +5.58 42 3,865 2,400 +22
10JUL26 460.00 C 2.03 7.00 1.30 5.37 +3.34 45 3,398 2,260 +599
10JUL26 470.00 C 1.10 4.00 1.10 3.08 +1.94 49 2,848 1,648 +609
10JUL26 480.00 C 0.60 2.26 0.60 1.75 +1.12 52 1,975 1,775 +799
10JUL26 490.00 C 0.35 1.30 0.35 1.00 +0.65 54 664 1,025 +349
10JUL26 500.00 C 0.35 0.65 0.27 0.58 +0.38 57 569 1,073 +490
10JUL26 510.00 C 0.20 0.25 0.20 0.34 +0.23 60 92 332 +92
10JUL26 520.00 C 0.00 0.00 0.00 0.21 +0.14 63 0 285 0
10JUL26 530.00 C 0.11 0.11 0.11 0.13 +0.09 66 153 245 +153
10JUL26 540.00 C 0.00 0.00 0.00 0.09 +0.06 69 0 0 0
10JUL26 550.00 C 0.07 0.09 0.07 0.06 +0.04 72 150 158 +150
17JUL26 310.00 C 0.00 0.00 0.00 142.28 - 62 0 0 -
17JUL26 320.00 C 0.00 0.00 0.00 132.29 - 59 0 0 -
17JUL26 330.00 C 0.00 0.00 0.00 122.30 - 55 0 0 -
17JUL26 340.00 C 0.00 0.00 0.00 112.11 - 0 0 0 -
17JUL26 350.00 C 0.00 0.00 0.00 102.11 - 0 0 0 -
17JUL26 360.00 C 0.00 0.00 0.00 92.33 - 42 0 0 -
17JUL26 370.00 C 0.00 0.00 0.00 82.26 - 0 0 0 -
17JUL26 380.00 C 0.00 0.00 0.00 72.41 - 41 0 0 -
17JUL26 390.00 C 0.00 0.00 0.00 62.55 - 41 0 0 -
17JUL26 400.00 C 0.00 0.00 0.00 52.87 - 40 0 0 -
17JUL26 410.00 C 0.00 0.00 0.00 43.54 - 41 0 0 -
17JUL26 420.00 C 18.00 32.40 18.00 34.09 - 37 2 0 -
17JUL26 430.00 C 15.29 26.09 15.29 26.11 - 38 87 83 -
17JUL26 440.00 C 8.50 20.05 8.50 19.90 - 41 479 316 -
17JUL26 450.00 C 6.15 15.51 5.20 13.84 - 40 350 130 -
17JUL26 460.00 C 4.18 11.00 3.90 9.58 - 41 359 204 -
17JUL26 470.00 C 2.52 7.33 2.52 6.52 - 42 850 767 -
17JUL26 480.00 C 1.55 5.00 1.55 4.33 - 43 1,006 771 -
17JUL26 490.00 C 1.13 3.19 1.13 2.82 - 44 458 215 -
17JUL26 500.00 C 1.08 2.13 0.97 1.82 - 45 619 340 -
17JUL26 510.00 C 1.02 1.52 0.90 1.15 - 46 281 212 -
17JUL26 520.00 C 0.45 1.07 0.45 0.77 - 47 132 132 -
17JUL26 530.00 C 0.54 0.54 0.54 0.49 - 48 5 5 -
17JUL26 540.00 C 0.32 0.42 0.28 0.31 - 49 161 161 -
17JUL26 550.00 C 0.00 0.00 0.00 0.19 - 50 0 0 -
30JUL26 230.00 C 0.00 0.00 0.00 222.57 +19.94 101 0 164 0
30JUL26 235.00 C 0.00 0.00 0.00 217.59 +19.40 99 0 1 0
30JUL26 240.00 C 0.00 0.00 0.00 212.47 +19.27 67 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 207.61 +20.01 93 0 90 0
30JUL26 250.00 C 0.00 0.00 0.00 202.36 +19.13 0 0 92 0
30JUL26 255.00 C 0.00 0.00 0.00 197.43 +19.18 0 0 60 0
30JUL26 260.00 C 0.00 0.00 0.00 192.65 +19.39 85 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 187.46 +19.18 0 0 3 0
30JUL26 270.00 C 0.00 0.00 0.00 182.68 +20.01 81 0 3 0
30JUL26 275.00 C 0.00 0.00 0.00 177.70 +19.40 79 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 172.71 +20.02 76 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 167.72 +19.41 74 0 0 0
30JUL26 290.00 C 0.00 0.00 0.00 162.51 +19.19 0 0 100 0
30JUL26 295.00 C 156.72 156.72 156.72 157.58 +19.26 49 39 909 0
30JUL26 300.00 C 0.00 0.00 0.00 152.29 +16.98 0 0 300 0
30JUL26 310.00 C 0.00 0.00 0.00 142.55 +19.18 0 0 100 0
30JUL26 320.00 C 0.00 0.00 0.00 132.56 +17.84 0 0 0 0
30JUL26 330.00 C 0.00 0.00 0.00 122.77 +19.17 50 0 60 0
30JUL26 340.00 C 111.21 114.20 110.91 113.01 +18.18 53 300 300 +255
30JUL26 350.00 C 100.91 100.91 100.91 103.13 +18.40 50 30 10 -20
30JUL26 360.00 C 90.39 90.39 90.29 92.78 +18.00 35 2 26 0
30JUL26 370.00 C 80.60 80.60 80.60 83.28 +19.28 42 1 530 -1
30JUL26 380.00 C 72.40 72.91 72.40 73.31 +19.14 37 34 229 +3
30JUL26 390.00 C 55.80 64.00 55.80 63.87 +17.15 38 2 84 -2
30JUL26 400.00 C 54.50 55.00 54.50 54.79 +17.06 38 43 420 -17
30JUL26 410.00 C 42.97 47.50 41.97 46.40 +15.65 38 195 1,879 -160
30JUL26 420.00 C 34.00 39.74 33.70 37.08 +12.10 34 136 4,551 -16
30JUL26 430.00 C 18.04 34.00 16.88 30.70 +11.15 37 2,251 4,556 -288
30JUL26 440.00 C 12.60 26.00 12.36 24.71 +9.71 38 1,579 8,289 +115
30JUL26 450.00 C 10.83 20.80 9.72 19.10 +7.70 38 3,811 28,888 +1,483
30JUL26 460.00 C 7.82 16.17 6.86 14.54 +6.05 38 6,984 14,110 +3,158
30JUL26 470.00 C 5.76 12.15 5.11 10.95 +4.72 38 6,067 51,278 -2,044
30JUL26 480.00 C 4.36 9.38 3.81 8.13 +3.61 39 3,048 16,627 +529
30JUL26 490.00 C 3.24 7.04 3.17 6.01 +2.77 39 871 7,609 +93
30JUL26 500.00 C 2.20 5.35 2.20 4.39 +2.10 40 4,994 22,136 -398
30JUL26 510.00 C 1.80 4.01 1.80 3.24 +1.63 40 1,373 11,620 +276
30JUL26 520.00 C 1.50 3.10 1.50 2.40 +1.28 41 1,395 44,963 +460
30JUL26 530.00 C 1.96 2.35 1.52 1.73 +0.95 42 758 6,753 -95
30JUL26 540.00 C 1.05 1.71 1.05 1.23 +0.70 42 128 4,982 +40
30JUL26 550.00 C 1.05 1.40 0.98 0.87 +0.50 43 256 23,412 +152
30JUL26 560.00 C 1.14 1.14 0.84 0.61 +0.36 43 438 5,710 +398
30JUL26 570.00 C 0.85 0.90 0.78 0.43 +0.26 43 24 12,591 +3
30JUL26 580.00 C 0.58 0.62 0.58 0.30 +0.18 44 59 6,488 -10
30JUL26 590.00 C 0.00 0.00 0.00 0.21 +0.13 44 0 3,556 0
30JUL26 600.00 C 0.38 0.50 0.38 0.15 +0.09 45 28 17,528 +5
30JUL26 610.00 C 0.30 0.51 0.30 0.11 +0.07 45 787 70,522 +7
30JUL26 620.00 C 0.00 0.00 0.00 0.08 +0.05 46 0 18,619 0
30JUL26 630.00 C 0.00 0.00 0.00 0.06 +0.04 47 0 8,498 0
30JUL26 640.00 C 0.00 0.00 0.00 0.04 +0.03 47 0 2,258 0
30JUL26 650.00 C 0.00 0.00 0.00 0.03 +0.02 47 0 2,488 0
30JUL26 660.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 1,187 0
30JUL26 670.00 C 0.00 0.00 0.00 0.01 0.00 46 0 1,236 0
30JUL26 680.00 C 0.37 0.37 0.14 0.01 0.00 48 155 1,901 +92
30JUL26 690.00 C 0.00 0.00 0.00 0.01 0.00 50 0 1,552 0
30JUL26 700.00 C 0.00 0.00 0.00 0.01 0.00 51 0 1,899 0
30JUL26 710.00 C 0.00 0.00 0.00 0.01 0.00 53 0 1,062 0
30JUL26 720.00 C 0.00 0.00 0.00 0.01 0.00 54 0 788 0
30JUL26 730.00 C 0.00 0.00 0.00 0.01 0.00 56 0 2,664 0
30JUL26 740.00 C 0.00 0.00 0.00 0.01 0.00 57 0 585 0
30JUL26 750.00 C 0.00 0.00 0.00 0.01 0.00 59 0 248 0
30JUL26 760.00 C 0.00 0.00 0.00 0.01 0.00 60 0 220 0
30JUL26 770.00 C 0.00 0.00 0.00 0.01 0.00 61 0 109 0
30JUL26 780.00 C 0.00 0.00 0.00 0.01 0.00 63 0 2 0
30JUL26 790.00 C 0.00 0.00 0.00 0.01 0.00 64 0 102 0
30JUL26 800.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2,680 0
28AUG26 230.00 C 0.00 0.00 0.00 222.74 +15.83 0 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 217.76 +15.72 0 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 212.79 +15.83 0 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 207.79 +18.86 0 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 202.83 +16.85 0 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 197.94 +16.08 0 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 192.89 +15.75 0 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 187.87 +16.98 0 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 182.88 +15.63 0 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 177.90 +16.65 0 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 172.95 +16.97 0 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 167.98 +16.88 0 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 162.97 +16.08 0 0 30 0
28AUG26 295.00 C 0.00 0.00 0.00 158.02 +16.77 0 0 0 0
28AUG26 300.00 C 0.00 0.00 0.00 153.06 +16.34 0 0 0 0
28AUG26 310.00 C 0.00 0.00 0.00 143.23 +16.62 0 0 0 0
28AUG26 320.00 C 0.00 0.00 0.00 133.43 +16.84 34 0 0 0
28AUG26 330.00 C 0.00 0.00 0.00 123.68 +17.61 37 0 0 0
28AUG26 340.00 C 0.00 0.00 0.00 113.98 +17.01 38 0 0 0
28AUG26 350.00 C 0.00 0.00 0.00 104.98 +17.51 42 0 10 0
28AUG26 360.00 C 86.41 94.59 86.41 94.90 +16.63 38 282 372 +170
28AUG26 370.00 C 0.00 0.00 0.00 85.74 +17.30 38 0 40 0
28AUG26 380.00 C 0.00 0.00 0.00 78.84 +19.17 44 0 52 0
28AUG26 390.00 C 0.00 0.00 0.00 67.50 +15.66 35 0 50 0
28AUG26 400.00 C 57.00 60.00 57.00 59.20 +15.04 35 2 357 -2
28AUG26 410.00 C 47.00 50.50 47.00 51.41 +13.45 35 3 1,128 -1
28AUG26 420.00 C 41.00 44.00 41.00 44.28 +12.68 35 71 3,019 0
28AUG26 430.00 C 37.80 40.00 34.40 37.61 +10.54 35 51 3,965 -50
28AUG26 440.00 C 22.60 33.00 20.26 32.34 +9.74 36 886 11,669 -33
28AUG26 450.00 C 16.60 27.93 16.60 26.95 +8.35 36 727 3,205 -184
28AUG26 460.00 C 13.64 23.40 13.64 22.56 +7.26 36 4,127 8,022 +2,850
28AUG26 470.00 C 13.20 19.14 13.20 18.48 +5.89 36 665 12,560 -111
28AUG26 480.00 C 12.04 15.88 10.72 15.41 +5.19 37 2,713 6,590 +1,058
28AUG26 490.00 C 8.38 12.56 8.38 12.57 +4.31 37 1,717 2,652 +245
28AUG26 500.00 C 5.97 11.20 5.97 10.34 +3.70 37 2,060 11,895 +666
28AUG26 510.00 C 5.71 8.99 5.71 8.48 +3.16 38 890 3,697 +232
28AUG26 520.00 C 4.40 7.45 4.30 6.94 +2.69 38 494 2,831 -147
28AUG26 530.00 C 6.00 6.13 4.71 5.67 +2.28 39 197 3,331 +13
28AUG26 540.00 C 4.15 5.10 3.79 4.63 +1.94 39 154 2,907 -21
28AUG26 550.00 C 3.03 4.18 3.00 3.80 +1.67 40 505 8,948 +108
28AUG26 560.00 C 2.58 3.60 2.58 3.17 +1.48 40 357 9,622 +60
28AUG26 570.00 C 2.10 3.07 2.10 2.66 +1.32 41 90 11,633 +30
28AUG26 580.00 C 2.37 2.65 2.18 2.17 +1.11 41 82 27,034 +30
28AUG26 590.00 C 2.21 2.21 2.21 1.78 +0.94 42 1 10,305 +1
28AUG26 600.00 C 1.50 1.98 1.50 1.45 +0.79 42 219 26,085 +57
28AUG26 610.00 C 1.69 1.69 1.69 1.19 +0.67 42 30 2,304 +30
28AUG26 620.00 C 1.48 1.48 1.17 0.98 +0.57 43 26 2,252 0
28AUG26 630.00 C 1.30 1.30 1.11 0.80 +0.47 43 66 2,475 0
28AUG26 640.00 C 1.12 1.12 1.00 0.66 +0.40 43 8 2,369 +4
28AUG26 650.00 C 1.11 1.11 1.11 0.55 +0.34 44 30 26,958 0
28AUG26 660.00 C 0.79 0.79 0.79 0.45 +0.29 44 10 3,578 0
28AUG26 670.00 C 0.72 0.72 0.72 0.38 +0.25 45 10 1,419 0
28AUG26 680.00 C 0.64 0.64 0.64 0.31 +0.20 45 10 988 0
28AUG26 690.00 C 0.58 0.58 0.58 0.26 +0.17 45 10 723 0
28AUG26 700.00 C 0.50 0.55 0.50 0.22 +0.15 46 8 731 -1
28AUG26 710.00 C 0.00 0.00 0.00 0.19 +0.13 46 0 451 0
28AUG26 720.00 C 0.00 0.00 0.00 0.16 +0.11 46 0 175 0
28AUG26 730.00 C 0.00 0.00 0.00 0.13 +0.09 47 0 96 0
28AUG26 740.00 C 0.00 0.00 0.00 0.11 +0.08 47 0 51 0
28AUG26 750.00 C 0.44 0.44 0.44 0.10 +0.08 48 26 802 -26
29SEP26 230.00 C 0.00 0.00 0.00 223.68 +16.60 52 0 2,130 0
29SEP26 235.00 C 0.00 0.00 0.00 218.71 +15.96 51 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 213.79 +16.83 51 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 208.82 +16.01 50 0 1 0
29SEP26 250.00 C 0.00 0.00 0.00 203.79 +15.94 45 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 198.84 +15.81 44 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 193.88 +15.90 43 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 188.93 +18.04 43 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 184.04 +15.94 44 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 179.07 +16.05 42 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 174.16 +16.21 42 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 169.26 +16.38 42 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 164.15 +17.26 38 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 159.28 +16.47 38 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 155.10 +18.11 46 0 30 0
29SEP26 310.00 C 0.00 0.00 0.00 145.35 +17.93 44 0 60 0
29SEP26 320.00 C 0.00 0.00 0.00 135.26 +17.18 40 0 30 0
29SEP26 330.00 C 0.00 0.00 0.00 125.67 +18.00 39 0 0 0
29SEP26 340.00 C 0.00 0.00 0.00 116.58 +17.71 40 0 0 0
29SEP26 350.00 C 0.00 0.00 0.00 106.83 +16.82 37 0 26 0
29SEP26 360.00 C 0.00 0.00 0.00 97.92 +16.81 37 0 241 0
29SEP26 370.00 C 75.00 88.52 75.00 88.41 +17.64 35 32 284 +32
29SEP26 380.00 C 76.90 76.90 76.90 80.53 +17.45 36 2 492 -2
29SEP26 390.00 C 0.00 0.00 0.00 70.23 +14.39 32 0 426 0
29SEP26 400.00 C 61.35 61.35 61.35 65.99 +16.90 38 1 907 -1
29SEP26 410.00 C 53.30 53.46 53.30 56.00 +12.66 34 111 2,490 -81
29SEP26 420.00 C 46.00 46.00 46.00 50.03 +12.51 35 2 1,080 -2
29SEP26 430.00 C 30.40 43.80 29.75 42.91 +10.39 33 204 1,174 +93
29SEP26 440.00 C 29.50 38.83 29.50 37.21 +9.06 34 678 7,286 +312
29SEP26 450.00 C 25.35 34.00 25.35 32.95 +8.83 35 708 5,924 +21
29SEP26 460.00 C 18.67 28.53 18.67 28.00 +7.24 34 846 7,752 +125
29SEP26 470.00 C 16.10 24.76 16.10 24.07 +6.37 34 572 4,713 -98
29SEP26 480.00 C 14.30 21.76 14.02 20.76 +5.82 35 778 6,294 +199
29SEP26 490.00 C 11.09 18.15 11.09 17.78 +4.88 35 1,942 6,115 +569
29SEP26 500.00 C 10.01 16.00 10.01 15.15 +4.25 35 1,505 11,775 -391
29SEP26 510.00 C 10.40 13.54 10.40 12.92 +3.68 36 1,643 6,065 +173
29SEP26 520.00 C 7.24 11.70 7.24 11.01 +3.20 36 529 4,212 +225
29SEP26 530.00 C 6.70 10.00 6.70 9.23 +2.64 36 191 9,851 +66
29SEP26 540.00 C 5.10 8.32 5.10 8.02 +2.47 37 264 4,886 -36
29SEP26 550.00 C 5.30 7.22 5.15 6.79 +2.11 37 187 45,981 -49
29SEP26 560.00 C 5.80 5.98 5.31 5.70 +1.76 37 533 8,198 +500
29SEP26 570.00 C 3.93 5.36 3.93 4.79 +1.47 37 152 5,264 -60
29SEP26 580.00 C 4.51 4.64 3.92 4.02 +1.23 37 51 10,919 0
29SEP26 590.00 C 4.11 4.15 3.93 3.37 +1.02 38 35 2,872 -30
29SEP26 600.00 C 3.50 3.70 3.20 2.83 +0.84 38 156 22,628 +120
29SEP26 610.00 C 2.90 2.90 2.90 2.37 +0.69 38 8 6,658 -8
29SEP26 620.00 C 2.50 2.50 2.50 1.99 +0.57 38 6 10,423 -1
29SEP26 630.00 C 2.60 2.60 2.60 1.66 +0.46 38 1 5,188 -1
29SEP26 640.00 C 2.10 2.20 2.10 1.40 +0.39 39 21 8,977 -1
29SEP26 650.00 C 1.70 2.00 1.70 1.17 +0.31 39 46 38,403 +5
29SEP26 660.00 C 0.00 0.00 0.00 0.98 +0.25 39 0 7,043 0
29SEP26 670.00 C 1.60 1.60 1.60 0.83 +0.21 39 5 2,844 +5
29SEP26 680.00 C 0.00 0.00 0.00 0.70 +0.17 39 0 10,682 0
29SEP26 690.00 C 0.00 0.00 0.00 0.59 +0.14 39 0 460 0
29SEP26 700.00 C 1.30 1.30 1.30 0.50 +0.11 40 10 2,931 +10
29SEP26 710.00 C 0.00 0.00 0.00 0.42 +0.09 40 0 1,081 0
29SEP26 720.00 C 0.00 0.00 0.00 0.35 +0.07 40 0 1,973 0
29SEP26 730.00 C 0.00 0.00 0.00 0.30 +0.06 40 0 1,503 0
29SEP26 740.00 C 0.93 0.93 0.93 0.25 +0.04 40 30 823 0
29SEP26 750.00 C 0.00 0.00 0.00 0.22 +0.04 41 0 1,922 0
29SEP26 760.00 C 0.00 0.00 0.00 0.18 +0.02 41 0 1,369 0
29SEP26 770.00 C 0.00 0.00 0.00 0.16 +0.02 41 0 1,513 0
29SEP26 780.00 C 0.00 0.00 0.00 0.14 +0.02 41 0 2,137 0
29SEP26 790.00 C 0.00 0.00 0.00 0.12 +0.01 42 0 616 0
29SEP26 800.00 C 0.00 0.00 0.00 0.10 +0.01 42 0 939 0
29SEP26 810.00 C 0.00 0.00 0.00 0.08 0.00 42 0 215 0
29SEP26 820.00 C 0.00 0.00 0.00 0.07 0.00 42 0 725 0
29SEP26 830.00 C 0.00 0.00 0.00 0.06 0.00 42 0 276 0
29SEP26 840.00 C 0.00 0.00 0.00 0.05 0.00 42 0 498 0
29SEP26 850.00 C 0.00 0.00 0.00 0.04 0.00 42 0 491 0
29SEP26 860.00 C 0.00 0.00 0.00 0.03 0.00 42 0 147 0
29SEP26 870.00 C 0.40 0.40 0.40 0.02 0.00 41 2 108 0
29SEP26 880.00 C 0.00 0.00 0.00 0.01 0.00 40 0 68 0
29SEP26 890.00 C 0.00 0.00 0.00 0.01 0.00 40 0 30 0
29SEP26 900.00 C 0.00 0.00 0.00 0.01 0.00 41 0 129 0
29SEP26 910.00 C 0.00 0.00 0.00 0.01 0.00 41 0 163 0
29SEP26 920.00 C 0.00 0.00 0.00 0.01 0.00 42 0 680 0
29SEP26 930.00 C 0.00 0.00 0.00 0.01 0.00 43 0 50 0
29SEP26 940.00 C 0.00 0.00 0.00 0.01 0.00 43 0 46 0
29SEP26 950.00 C 0.00 0.00 0.00 0.01 0.00 44 0 88 0
29SEP26 960.00 C 0.00 0.00 0.00 0.01 0.00 44 0 138 0
29SEP26 970.00 C 0.00 0.00 0.00 0.01 0.00 45 0 175 0
29SEP26 980.00 C 0.00 0.00 0.00 0.01 0.00 45 0 253 0
29SEP26 990.00 C 0.00 0.00 0.00 0.01 0.00 46 0 396 0
29SEP26 1,000.00 C 0.24 0.24 0.23 0.01 0.00 47 450 2,530 +450
29OCT26 300.00 C 0.00 0.00 0.00 156.58 +17.67 44 0 0 0
29OCT26 310.00 C 0.00 0.00 0.00 147.05 +17.89 43 0 0 0
29OCT26 320.00 C 0.00 0.00 0.00 137.51 +17.92 41 0 0 0
29OCT26 330.00 C 0.00 0.00 0.00 128.27 +18.04 41 0 0 0
29OCT26 340.00 C 0.00 0.00 0.00 118.99 +17.84 39 0 0 0
29OCT26 350.00 C 0.00 0.00 0.00 109.63 +17.26 38 0 0 0
29OCT26 360.00 C 0.00 0.00 0.00 101.10 +17.15 38 0 0 0
29OCT26 370.00 C 0.00 0.00 0.00 91.87 +15.95 36 0 0 0
29OCT26 380.00 C 85.78 85.78 77.91 83.84 +15.52 36 33 33 +33
29OCT26 390.00 C 0.00 0.00 0.00 75.26 +15.86 34 0 0 0
29OCT26 400.00 C 0.00 0.00 0.00 68.35 +15.43 35 0 0 0
29OCT26 410.00 C 0.00 0.00 0.00 61.33 +13.51 35 0 180 0
29OCT26 420.00 C 51.00 51.00 51.00 56.38 +14.94 36 2 697 0
29OCT26 430.00 C 39.88 46.46 39.88 47.72 +10.84 33 90 2,101 +60
29OCT26 440.00 C 34.27 42.81 34.27 42.17 +9.81 33 784 1,464 +597
29OCT26 450.00 C 30.69 38.40 30.69 37.60 +9.29 34 822 1,875 +272
29OCT26 460.00 C 27.22 33.65 27.22 32.90 +8.35 34 426 618 -26
29OCT26 470.00 C 25.34 29.51 25.34 28.82 +7.21 34 385 585 +105
29OCT26 480.00 C 22.12 24.88 22.12 25.05 +6.47 34 241 382 +90
29OCT26 490.00 C 18.07 22.17 18.07 22.17 +5.76 34 682 1,373 +334
29OCT26 500.00 C 13.45 19.91 13.40 19.33 +5.15 34 1,916 2,824 +1,357
29OCT26 510.00 C 11.68 16.86 11.50 16.84 +4.51 35 682 1,075 +432
29OCT26 520.00 C 9.64 14.76 9.64 14.81 +4.14 35 442 775 +267
29OCT26 530.00 C 0.00 0.00 0.00 13.02 +3.81 35 0 221 0
29OCT26 540.00 C 10.64 10.64 10.64 11.45 +3.50 36 2 1,128 0
29OCT26 550.00 C 9.11 9.21 8.80 10.08 +3.22 36 274 275 +223
29OCT26 560.00 C 8.15 8.65 7.11 8.88 +2.96 37 1,181 1,030 +1,016
29OCT26 570.00 C 7.71 7.71 7.00 7.83 +2.73 37 51 100 +51
29OCT26 580.00 C 5.30 6.80 5.30 6.91 +2.51 37 536 533 +484
29OCT26 590.00 C 4.09 4.95 4.09 6.11 +2.31 38 136 166 +136
29OCT26 600.00 C 5.39 5.39 5.05 5.41 +2.13 38 33 80 +33
29OCT26 610.00 C 4.84 4.84 4.84 4.80 +1.97 38 30 60 +30
29OCT26 620.00 C 4.08 4.08 4.08 4.28 +1.83 39 3 33 +3
29OCT26 630.00 C 3.60 3.60 3.60 4.03 +1.91 40 5 35 +5
29OCT26 640.00 C 0.00 0.00 0.00 3.59 +1.76 40 0 0 0
29OCT26 650.00 C 2.96 2.96 2.91 3.05 +1.46 40 136 136 +106
29OCT26 660.00 C 0.00 0.00 0.00 2.84 +1.46 40 0 30 0
29OCT26 670.00 C 2.38 2.48 2.38 2.57 +1.37 41 78 154 +78
29OCT26 680.00 C 2.35 2.48 2.35 2.31 +1.27 41 33 79 +3
29OCT26 690.00 C 2.14 2.14 2.14 2.08 +1.17 41 49 242 +46
29OCT26 700.00 C 0.00 0.00 0.00 1.88 +1.09 42 0 0 0
29OCT26 710.00 C 1.90 1.90 1.90 1.70 +1.01 42 30 30 +30
29OCT26 720.00 C 0.00 0.00 0.00 1.54 +0.94 42 0 0 0
29OCT26 730.00 C 0.00 0.00 0.00 1.40 +0.87 43 0 0 0
29OCT26 740.00 C 1.54 1.54 1.54 1.27 +0.81 43 30 30 +30
29OCT26 750.00 C 1.47 1.55 1.47 1.16 +0.75 43 35 35 +35
29OCT26 760.00 C 0.00 0.00 0.00 1.06 +0.70 44 0 0 0
29OCT26 770.00 C 1.26 1.26 1.26 0.97 +0.65 44 30 30 +30
29OCT26 780.00 C 1.21 1.21 1.21 0.89 +0.61 44 30 30 +30
29OCT26 790.00 C 1.13 1.13 1.13 0.82 +0.57 45 40 40 +40
29OCT26 800.00 C 0.90 1.21 0.90 0.76 +0.54 45 138 138 +138
30DEC26 230.00 C 0.00 0.00 0.00 226.87 +16.19 54 0 8,430 0
30DEC26 235.00 C 0.00 0.00 0.00 222.02 +16.95 53 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 217.18 +16.97 52 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 212.35 +17.10 51 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 207.55 +16.76 50 0 35 0
30DEC26 255.00 C 0.00 0.00 0.00 202.71 +16.89 49 0 41 0
30DEC26 260.00 C 0.00 0.00 0.00 197.90 +17.03 48 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 193.10 +18.57 47 0 40 0
30DEC26 270.00 C 0.00 0.00 0.00 188.37 +17.34 47 0 44 0
30DEC26 275.00 C 0.00 0.00 0.00 183.82 +17.67 47 0 1 0
30DEC26 280.00 C 0.00 0.00 0.00 179.42 +18.12 47 0 34 0
30DEC26 285.00 C 0.00 0.00 0.00 174.66 +19.36 46 0 2 0
30DEC26 290.00 C 0.00 0.00 0.00 169.91 +18.20 45 0 70 0
30DEC26 295.00 C 0.00 0.00 0.00 165.09 +18.12 44 0 3 0
30DEC26 300.00 C 0.00 0.00 0.00 160.48 +19.12 43 0 539 0
30DEC26 310.00 C 0.00 0.00 0.00 151.15 +18.10 42 0 86 0
30DEC26 320.00 C 0.00 0.00 0.00 141.29 +17.25 39 0 90 0
30DEC26 330.00 C 0.00 0.00 0.00 132.93 +17.65 40 0 1 0
30DEC26 340.00 C 0.00 0.00 0.00 124.09 +17.29 39 0 242 0
30DEC26 350.00 C 0.00 0.00 0.00 115.16 +16.54 37 0 190 0
30DEC26 360.00 C 0.00 0.00 0.00 106.75 +15.98 37 0 221 0
30DEC26 370.00 C 0.00 0.00 0.00 98.76 +15.50 36 0 595 0
30DEC26 380.00 C 91.20 91.20 91.13 87.54 +11.41 31 60 589 +60
30DEC26 390.00 C 0.00 0.00 0.00 83.51 +14.15 35 0 339 0
30DEC26 400.00 C 0.00 0.00 0.00 76.05 +13.06 34 0 3,474 0
30DEC26 410.00 C 70.00 70.00 66.46 71.54 +15.44 36 31 460 +30
30DEC26 420.00 C 61.70 61.70 61.70 65.12 +14.48 36 30 565 +30
30DEC26 430.00 C 52.49 56.63 52.49 56.62 +11.02 33 7 6,867 -3
30DEC26 440.00 C 48.00 48.00 48.00 51.30 +10.01 33 2 1,598 -2
30DEC26 450.00 C 39.21 46.98 39.21 46.80 +9.75 34 494 10,813 -29
30DEC26 460.00 C 42.01 42.85 42.01 41.93 +8.86 33 31 8,251 0
30DEC26 470.00 C 29.18 37.88 29.18 37.76 +8.04 34 146 3,761 -32
30DEC26 480.00 C 24.50 35.00 24.50 33.99 +7.41 34 3,028 11,598 +3,015
30DEC26 490.00 C 28.36 31.00 28.33 30.84 +7.15 34 254 4,329 -27
30DEC26 500.00 C 19.00 28.00 19.00 27.66 +6.59 34 370 10,829 +93
30DEC26 510.00 C 21.00 24.82 19.55 24.82 +6.10 34 314 7,928 -6
30DEC26 520.00 C 18.59 22.28 18.59 22.28 +5.67 34 326 7,586 +170
30DEC26 530.00 C 19.30 20.27 19.00 19.77 +5.05 34 77 3,794 -33
30DEC26 540.00 C 14.75 18.30 14.75 17.89 +4.86 35 48 14,417 +3
30DEC26 550.00 C 11.54 16.50 11.20 16.09 +4.57 35 15,771 29,918 +15,083
30DEC26 560.00 C 14.00 14.20 13.50 14.20 +4.02 35 115 4,764 -10
30DEC26 570.00 C 12.27 13.00 11.38 12.76 +3.78 35 144 5,313 +86
30DEC26 580.00 C 12.00 12.00 10.25 11.36 +3.44 35 296 11,096 0
30DEC26 590.00 C 10.16 10.80 9.52 10.10 +3.12 35 305 4,330 +120
30DEC26 600.00 C 7.00 10.00 7.00 8.98 +2.83 35 884 16,098 -279
30DEC26 610.00 C 8.80 8.80 8.78 7.98 +2.56 35 46 5,478 -45
30DEC26 620.00 C 7.56 7.89 7.56 7.09 +2.32 35 48 7,516 -45
30DEC26 630.00 C 6.70 6.70 6.70 6.29 +2.09 35 3 1,893 0
30DEC26 640.00 C 6.37 6.37 6.37 5.59 +1.90 35 45 3,526 -45
30DEC26 650.00 C 4.53 6.20 4.53 4.96 +1.71 35 15,416 18,247 +15,364
30DEC26 660.00 C 5.83 5.83 5.49 4.41 +1.55 36 93 2,314 +46
30DEC26 670.00 C 5.34 5.34 5.34 3.91 +1.40 36 9 980 0
30DEC26 680.00 C 0.00 0.00 0.00 3.47 +1.26 36 0 1,509 0
30DEC26 690.00 C 0.00 0.00 0.00 3.09 +1.15 36 0 745 0
30DEC26 700.00 C 3.00 4.31 3.00 2.74 +1.03 36 156 15,484 +40
30DEC26 710.00 C 4.00 4.00 4.00 2.44 +0.93 36 6 664 +6
30DEC26 720.00 C 0.00 0.00 0.00 2.17 +0.85 36 0 1,777 0
30DEC26 730.00 C 0.00 0.00 0.00 1.93 +0.76 36 0 621 0
30DEC26 740.00 C 0.00 0.00 0.00 1.71 +0.68 36 0 2,368 0
30DEC26 750.00 C 2.60 3.05 2.60 1.53 +0.63 36 40 14,110 -20
30DEC26 760.00 C 0.00 0.00 0.00 1.36 +0.56 36 0 2,635 0
30DEC26 770.00 C 0.00 0.00 0.00 1.21 +0.51 36 0 2,626 0
30DEC26 780.00 C 2.80 2.80 2.80 1.08 +0.46 36 10 1,803 0
30DEC26 790.00 C 0.00 0.00 0.00 0.96 +0.41 37 0 747 0
30DEC26 800.00 C 0.00 0.00 0.00 0.86 +0.38 37 0 756 0
30DEC26 810.00 C 0.00 0.00 0.00 0.77 +0.34 37 0 840 0
30DEC26 820.00 C 0.00 0.00 0.00 0.69 +0.31 37 0 835 0
30DEC26 830.00 C 2.54 2.54 2.54 0.61 +0.28 37 2 1,222 -2
30DEC26 840.00 C 0.00 0.00 0.00 0.55 +0.26 37 0 471 0
30DEC26 850.00 C 2.00 2.00 2.00 0.49 +0.23 37 15 463 0
30DEC26 860.00 C 0.00 0.00 0.00 0.44 +0.21 37 0 102 0
30DEC26 870.00 C 0.00 0.00 0.00 0.40 +0.20 37 0 91 0
30DEC26 880.00 C 0.00 0.00 0.00 0.36 +0.18 37 0 157 0
30DEC26 890.00 C 0.00 0.00 0.00 0.32 +0.16 37 0 185 0
30DEC26 900.00 C 0.00 0.00 0.00 0.29 +0.15 38 0 400 0
30DEC26 910.00 C 0.00 0.00 0.00 0.26 +0.13 38 0 923 0
30DEC26 920.00 C 0.00 0.00 0.00 0.23 +0.12 38 0 211 0
30DEC26 930.00 C 1.83 1.83 1.83 0.21 +0.11 38 1 164 0
30DEC26 940.00 C 0.00 0.00 0.00 0.19 +0.10 38 0 99 0
30DEC26 950.00 C 0.00 0.00 0.00 0.17 +0.09 38 0 108 0
30DEC26 960.00 C 0.00 0.00 0.00 0.15 +0.08 38 0 41 0
30DEC26 970.00 C 0.00 0.00 0.00 0.14 +0.08 38 0 154 0
30DEC26 980.00 C 0.00 0.00 0.00 0.13 +0.08 38 0 78 0
30DEC26 990.00 C 0.00 0.00 0.00 0.12 +0.08 38 0 291 0
30DEC26 1,000.00 C 1.09 1.26 1.09 0.11 +0.08 39 105 3,475 0
30MAR27 230.00 C 0.00 0.00 0.00 230.09 +16.87 50 4,500 34,500 +4,500
30MAR27 235.00 C 0.00 0.00 0.00 225.33 +16.99 49 0 40 0
30MAR27 240.00 C 0.00 0.00 0.00 220.60 +17.11 49 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 215.86 +17.20 48 0 51 0
30MAR27 250.00 C 0.00 0.00 0.00 211.13 +17.27 47 0 111 0
30MAR27 255.00 C 0.00 0.00 0.00 206.47 +17.37 46 0 30 0
30MAR27 260.00 C 0.00 0.00 0.00 201.76 +17.40 45 0 41 0
30MAR27 265.00 C 0.00 0.00 0.00 197.07 +17.41 45 0 32 0
30MAR27 270.00 C 0.00 0.00 0.00 192.39 +17.39 44 0 42 0
30MAR27 275.00 C 0.00 0.00 0.00 188.00 +17.62 44 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 183.37 +17.56 43 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 178.75 +17.47 42 0 48 0
30MAR27 290.00 C 0.00 0.00 0.00 174.18 +17.39 42 0 10 0
30MAR27 295.00 C 0.00 0.00 0.00 169.72 +18.47 41 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 165.11 +17.13 41 0 218 0
30MAR27 310.00 C 0.00 0.00 0.00 156.20 +16.82 39 0 30 0
30MAR27 320.00 C 0.00 0.00 0.00 147.47 +16.44 39 0 92 0
30MAR27 330.00 C 0.00 0.00 0.00 139.11 +16.19 38 0 7 0
30MAR27 340.00 C 0.00 0.00 0.00 130.58 +16.91 37 0 30 0
30MAR27 350.00 C 115.00 123.51 115.00 122.47 +16.57 37 272 11,262 +269
30MAR27 360.00 C 0.00 0.00 0.00 114.63 +16.08 36 0 834 0
30MAR27 370.00 C 101.67 101.67 101.67 106.76 +15.55 35 4 201 -4
30MAR27 380.00 C 0.00 0.00 0.00 99.74 +15.06 35 0 247 0
30MAR27 390.00 C 92.75 92.81 92.75 92.46 +12.52 35 60 226 +60
30MAR27 400.00 C 70.00 76.77 70.00 87.61 +13.39 36 32 21,273 0
30MAR27 410.00 C 77.80 77.80 77.80 79.69 +11.45 34 6 180 0
30MAR27 420.00 C 64.34 64.34 64.34 71.55 +10.72 32 4,501 24,480 +4,479
30MAR27 430.00 C 63.73 67.43 63.73 69.56 +13.36 35 180 1,454 +150
30MAR27 440.00 C 60.69 60.69 60.20 62.24 +9.09 33 31 1,292 +30
30MAR27 450.00 C 48.00 57.49 48.00 57.32 +9.93 33 236 1,119 -106
30MAR27 460.00 C 44.33 53.00 44.33 53.00 +9.99 33 90 1,330 +40
30MAR27 470.00 C 42.68 42.68 42.68 48.57 +9.79 33 30 4,659 +5
30MAR27 480.00 C 42.00 43.14 42.00 44.66 +10.10 33 41 3,684 -1
30MAR27 490.00 C 35.91 39.51 35.91 41.05 +10.42 33 96 832 +96
30MAR27 500.00 C 32.72 37.74 32.72 37.74 +10.75 33 112 3,637 +60
30MAR27 510.00 C 32.54 34.71 32.54 34.36 +10.72 33 170 1,391 +170
30MAR27 520.00 C 30.56 30.66 30.50 31.17 +10.61 33 108 2,491 +14
30MAR27 530.00 C 22.38 29.31 22.38 28.21 +10.46 33 127 5,094 +91
30MAR27 540.00 C 26.39 27.10 25.07 25.48 +10.27 33 171 3,677 +108
30MAR27 550.00 C 24.25 24.70 24.25 22.97 +10.05 33 70 2,259 -4
30MAR27 560.00 C 22.47 22.47 22.47 20.67 +9.79 33 45 2,882 +15
30MAR27 570.00 C 18.02 20.88 18.02 18.56 +9.48 32 50 1,851 0
30MAR27 580.00 C 19.29 19.29 17.55 16.63 +8.71 32 236 1,475 +28
30MAR27 590.00 C 0.00 0.00 0.00 14.87 +7.89 32 0 1,403 0
30MAR27 600.00 C 12.50 16.33 12.50 13.27 +7.12 32 273 4,372 -59
30MAR27 610.00 C 11.80 15.07 11.80 11.82 +6.40 32 50 1,834 0
30MAR27 620.00 C 13.03 13.15 13.03 10.51 +5.74 32 47 2,562 -45
30MAR27 630.00 C 11.74 11.74 11.74 9.32 +5.12 32 45 1,412 0
30MAR27 640.00 C 11.18 11.33 11.18 8.25 +4.56 31 105 1,048 0
30MAR27 650.00 C 10.79 10.79 10.29 7.29 +4.04 31 78 2,672 +27
30MAR27 660.00 C 9.99 9.99 9.99 6.42 +3.56 31 45 334 +45
30MAR27 670.00 C 0.00 0.00 0.00 5.65 +3.14 31 0 2,325 0
30MAR27 680.00 C 0.00 0.00 0.00 4.96 +2.75 31 0 919 0
30MAR27 690.00 C 0.00 0.00 0.00 4.35 +2.41 31 0 641 0
30MAR27 700.00 C 7.50 8.10 7.50 3.80 +2.09 31 7 9,300 +5
30MAR27 710.00 C 0.00 0.00 0.00 3.31 +1.80 31 0 1,726 0
30MAR27 720.00 C 0.00 0.00 0.00 2.89 +1.57 30 0 228 0
30MAR27 730.00 C 6.39 6.39 6.39 2.51 +1.34 30 3 188 +1
30MAR27 740.00 C 0.00 0.00 0.00 2.17 +1.14 30 0 341 0
30MAR27 750.00 C 0.00 0.00 0.00 1.88 +0.98 30 1 193 -1
30MAR27 760.00 C 0.00 0.00 0.00 1.62 +0.82 30 0 190 0
30MAR27 770.00 C 0.00 0.00 0.00 1.40 +0.70 30 0 259 0
30MAR27 780.00 C 0.00 0.00 0.00 1.20 +0.58 30 0 354 0
30MAR27 790.00 C 0.00 0.00 0.00 1.03 +0.48 30 0 164 0
30MAR27 800.00 C 4.50 4.50 4.50 0.88 +0.40 30 2 387 -2
30MAR27 810.00 C 0.00 0.00 0.00 0.77 +0.34 30 0 62 0
30MAR27 820.00 C 4.40 4.40 4.40 0.69 +0.31 30 2 172 -2
30MAR27 830.00 C 0.00 0.00 0.00 0.61 +0.28 30 0 210 0
30MAR27 840.00 C 0.00 0.00 0.00 0.55 +0.26 30 0 268 0
30MAR27 850.00 C 3.91 3.95 3.91 0.49 +0.23 30 11 1,382 +1
29JUN27 295.00 C 0.00 0.00 0.00 172.77 +18.27 40 0 0 0
29JUN27 300.00 C 0.00 0.00 0.00 168.11 +17.95 40 0 427 0
29JUN27 310.00 C 0.00 0.00 0.00 159.80 +17.90 39 0 70 0
29JUN27 320.00 C 0.00 0.00 0.00 151.13 +17.41 38 0 147 0
29JUN27 330.00 C 0.00 0.00 0.00 142.94 +17.01 37 0 134 0
29JUN27 340.00 C 0.00 0.00 0.00 134.98 +16.64 37 0 0 0
29JUN27 350.00 C 117.03 127.14 117.03 127.26 +16.27 36 62 163 +60
29JUN27 360.00 C 0.00 0.00 0.00 120.02 +15.95 36 0 104 0
29JUN27 370.00 C 111.48 111.48 111.48 112.54 +15.39 35 2 34 +2
29JUN27 380.00 C 87.00 103.00 87.00 105.60 +14.69 35 36 70 +36
29JUN27 390.00 C 0.00 0.00 0.00 95.04 +10.31 32 0 96 0
29JUN27 400.00 C 0.00 0.00 0.00 92.77 +13.98 35 0 257 0
29JUN27 410.00 C 0.00 0.00 0.00 86.64 +13.24 34 0 20 0
29JUN27 420.00 C 0.00 0.00 0.00 80.94 +13.16 34 0 1,514 0
29JUN27 430.00 C 0.00 0.00 0.00 75.46 +12.40 34 0 155 0
29JUN27 440.00 C 0.00 0.00 0.00 69.69 +11.23 34 0 3,675 0
29JUN27 450.00 C 65.00 65.08 62.92 65.08 +11.03 34 14 166 -8
29JUN27 460.00 C 60.61 61.99 60.61 60.60 +10.54 34 9 893 0
29JUN27 470.00 C 0.00 0.00 0.00 56.38 +9.99 34 0 186 0
29JUN27 480.00 C 0.00 0.00 0.00 52.67 +9.88 34 0 789 0
29JUN27 490.00 C 48.02 48.02 48.02 49.12 +9.66 34 1 5 0
29JUN27 500.00 C 39.93 46.15 39.93 45.58 +9.05 34 77 2,513 -34
29JUN27 510.00 C 0.00 0.00 0.00 41.96 +8.31 34 0 222 0
29JUN27 520.00 C 33.00 40.50 33.00 38.95 +8.14 34 9 167 0
29JUN27 530.00 C 0.00 0.00 0.00 35.97 +7.44 33 0 1,915 0
29JUN27 540.00 C 28.75 32.50 28.75 33.02 +6.73 33 120 366 +117
29JUN27 550.00 C 28.33 31.76 26.96 30.46 +6.39 33 57 853 -1
29JUN27 560.00 C 0.00 0.00 0.00 28.12 +6.03 33 0 266 0
29JUN27 570.00 C 26.50 26.50 26.50 25.81 +5.42 33 1 295 +1
29JUN27 580.00 C 24.78 24.78 24.78 23.53 +4.81 33 71 244 +71
29JUN27 590.00 C 23.51 23.51 23.51 21.74 +4.70 33 1 232 +1
29JUN27 600.00 C 21.08 22.65 21.08 19.99 +4.33 33 49 1,365 -1
29JUN27 610.00 C 21.20 21.20 20.80 18.24 +3.81 33 54 322 +46
29JUN27 620.00 C 18.95 18.95 18.95 16.60 +3.39 33 1 310 +1
29JUN27 630.00 C 18.50 18.65 18.50 15.30 +3.31 33 4 518 +1
29JUN27 640.00 C 16.60 16.60 16.60 14.01 +3.01 33 5 390 0
29JUN27 650.00 C 17.00 17.00 17.00 12.73 +2.60 32 1 351 +1
29JUN27 660.00 C 14.74 15.45 14.74 11.54 +2.27 32 186 276 -17
29JUN27 670.00 C 13.00 15.00 13.00 10.61 +2.20 32 167 2,843 +72
TOTAL CALL 145,623 1,436,663 +64,536
10JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 129 0 0 0
10JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 124 0 0 0
10JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 115 0 0 0
10JUL26 320.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
10JUL26 330.00 P 0.00 0.00 0.00 0.01 0.00 97 0 0 0
10JUL26 340.00 P 0.00 0.00 0.00 0.01 0.00 88 0 0 0
10JUL26 350.00 P 0.00 0.00 0.00 0.01 0.00 80 0 0 0
10JUL26 360.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
10JUL26 370.00 P 0.00 0.00 0.00 0.01 -0.03 64 0 28 0
10JUL26 380.00 P 0.13 0.13 0.13 0.01 -0.12 56 4 69 -2
10JUL26 390.00 P 0.00 0.00 0.00 0.02 -0.38 51 0 268 0
10JUL26 400.00 P 1.10 1.10 0.25 0.06 -0.94 49 415 825 +20
10JUL26 410.00 P 2.60 2.60 0.35 0.20 -2.03 47 1,370 2,385 +11
10JUL26 420.00 P 5.20 5.50 0.70 0.62 -3.92 46 1,418 1,281 +147
10JUL26 430.00 P 8.20 10.80 1.60 1.64 -6.63 46 5,388 2,824 +357
10JUL26 440.00 P 9.80 12.20 3.78 3.76 -10.39 45 3,655 1,876 +1,318
10JUL26 450.00 P 11.60 13.30 7.50 7.50 -13.93 45 1,133 453 +350
10JUL26 460.00 P 19.30 19.60 14.95 13.81 -16.53 49 156 70 -1
10JUL26 470.00 P 0.00 0.00 0.00 21.68 -18.03 53 0 72 0
10JUL26 480.00 P 0.00 0.00 0.00 30.39 -18.85 58 0 31 0
10JUL26 490.00 P 0.00 0.00 0.00 38.90 -20.10 55 0 2 0
10JUL26 500.00 P 0.00 0.00 0.00 48.49 -20.38 58 0 0 0
10JUL26 510.00 P 0.00 0.00 0.00 58.26 -20.56 61 0 0 0
10JUL26 520.00 P 0.00 0.00 0.00 70.18 -18.62 101 0 0 0
10JUL26 530.00 P 0.00 0.00 0.00 80.38 -18.42 114 0 0 0
10JUL26 540.00 P 0.00 0.00 0.00 88.37 -20.43 88 0 0 0
10JUL26 550.00 P 0.00 0.00 0.00 98.91 -19.89 109 0 0 0
17JUL26 310.00 P 0.00 0.00 0.00 0.01 - 69 0 0 -
17JUL26 320.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
17JUL26 330.00 P 0.00 0.00 0.00 0.01 - 58 0 0 -
17JUL26 340.00 P 0.00 0.00 0.00 0.01 - 53 0 0 -
17JUL26 350.00 P 0.00 0.00 0.00 0.01 - 48 0 0 -
17JUL26 360.00 P 0.00 0.00 0.00 0.01 - 43 0 0 -
17JUL26 370.00 P 0.32 0.32 0.32 0.02 - 41 5 5 -
17JUL26 380.00 P 0.59 0.59 0.59 0.07 - 41 4 4 -
17JUL26 390.00 P 1.38 1.38 0.89 0.20 - 41 50 40 -
17JUL26 400.00 P 2.19 2.19 1.08 0.53 - 41 110 110 -
17JUL26 410.00 P 3.10 3.10 1.82 1.20 - 41 141 139 -
17JUL26 420.00 P 9.21 9.21 3.33 2.46 - 41 644 466 -
17JUL26 430.00 P 8.90 8.90 4.50 4.53 - 41 130 99 -
17JUL26 440.00 P 15.79 15.79 7.70 7.70 - 41 747 406 -
17JUL26 450.00 P 14.02 17.04 12.10 12.10 - 42 331 144 -
17JUL26 460.00 P 19.06 19.09 18.31 17.92 - 43 182 62 -
17JUL26 470.00 P 0.00 0.00 0.00 24.86 - 44 0 0 -
17JUL26 480.00 P 0.00 0.00 0.00 32.66 - 46 0 0 -
17JUL26 490.00 P 0.00 0.00 0.00 41.36 - 48 0 0 -
17JUL26 500.00 P 0.00 0.00 0.00 49.56 - 45 0 0 -
17JUL26 510.00 P 0.00 0.00 0.00 58.90 - 46 0 0 -
17JUL26 520.00 P 0.00 0.00 0.00 70.54 - 65 0 0 -
17JUL26 530.00 P 0.00 0.00 0.00 80.38 - 70 0 0 -
17JUL26 540.00 P 0.00 0.00 0.00 88.91 - 63 0 0 -
17JUL26 550.00 P 0.00 0.00 0.00 98.91 - 68 0 0 -
30JUL26 230.00 P 0.00 0.00 0.00 0.01 0.00 81 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.01 0.00 79 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.01 0.00 74 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.01 0.00 72 0 0 0
30JUL26 255.00 P 0.00 0.00 0.00 0.01 0.00 70 0 250 0
30JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 67 0 250 0
30JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 270.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 275.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 280.00 P 0.00 0.00 0.00 0.01 0.00 59 0 27 0
30JUL26 285.00 P 0.00 0.00 0.00 0.01 0.00 57 0 2 0
30JUL26 290.00 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 295.00 P 0.00 0.00 0.00 0.01 0.00 52 0 51 0
30JUL26 300.00 P 0.00 0.00 0.00 0.01 0.00 51 0 277 0
30JUL26 310.00 P 0.00 0.00 0.00 0.01 0.00 47 0 6 0
30JUL26 320.00 P 0.00 0.00 0.00 0.01 -0.01 43 0 261 0
30JUL26 330.00 P 0.00 0.00 0.00 0.01 -0.04 39 0 755 0
30JUL26 340.00 P 0.32 0.32 0.23 0.02 -0.11 38 29 1,069 +3
30JUL26 350.00 P 0.33 0.33 0.21 0.05 -0.24 38 423 2,224 +420
30JUL26 360.00 P 0.63 0.64 0.48 0.12 -0.51 38 109 4,145 -2
30JUL26 370.00 P 1.35 1.37 0.55 0.28 -0.95 38 640 3,444 +136
30JUL26 380.00 P 2.10 2.15 0.93 0.58 -1.61 38 985 14,634 -108
30JUL26 390.00 P 2.50 2.84 1.48 1.15 -2.35 38 1,976 5,357 +398
30JUL26 400.00 P 5.36 5.50 2.30 2.07 -3.49 38 1,421 9,526 +36
30JUL26 410.00 P 8.01 9.00 3.73 3.47 -4.89 38 3,166 7,870 +788
30JUL26 420.00 P 12.00 13.08 5.51 5.51 -6.45 38 3,252 25,102 +1,037
30JUL26 430.00 P 16.18 18.00 8.23 8.31 -8.11 38 1,992 19,570 -791
30JUL26 440.00 P 24.00 25.00 11.85 12.11 -9.79 38 2,725 13,629 -217
30JUL26 450.00 P 31.09 31.09 16.14 16.45 -12.14 38 2,855 10,428 +381
30JUL26 460.00 P 38.00 40.00 21.74 22.13 -13.95 39 1,650 9,219 -1,056
30JUL26 470.00 P 40.19 40.19 28.30 28.30 -15.28 39 305 10,845 +138
30JUL26 480.00 P 40.80 40.80 36.00 36.05 -15.63 40 421 6,222 -176
30JUL26 490.00 P 51.40 51.77 47.47 43.41 -17.59 40 345 4,634 +149
30JUL26 500.00 P 61.00 61.00 53.30 52.78 -18.06 43 57 2,034 -23
30JUL26 510.00 P 0.00 0.00 0.00 61.56 -18.15 44 0 948 0
30JUL26 520.00 P 88.00 88.00 71.83 71.78 -17.52 50 57 1,119 +23
30JUL26 530.00 P 90.00 90.00 90.00 81.28 -17.75 52 5 3,604 -5
30JUL26 540.00 P 0.00 0.00 0.00 89.04 -19.84 45 0 1,640 0
30JUL26 550.00 P 102.80 102.80 102.80 101.27 -17.54 61 60 1,501 +60
30JUL26 560.00 P 0.00 0.00 0.00 108.55 -20.25 48 0 1,475 0
30JUL26 570.00 P 0.00 0.00 0.00 118.46 -20.34 50 0 1,811 0
30JUL26 580.00 P 133.11 133.11 133.11 128.65 -20.15 55 1 1,210 0
30JUL26 590.00 P 0.00 0.00 0.00 138.44 -20.36 56 0 320 0
30JUL26 600.00 P 0.00 0.00 0.00 148.94 -19.86 64 0 6,297 0
30JUL26 610.00 P 0.00 0.00 0.00 158.43 -20.37 62 0 1,003 0
30JUL26 620.00 P 0.00 0.00 0.00 169.68 -19.12 76 0 0 0
30JUL26 630.00 P 0.00 0.00 0.00 178.63 -20.17 70 0 300 0
30JUL26 640.00 P 0.00 0.00 0.00 188.64 -20.16 72 0 810 0
30JUL26 650.00 P 0.00 0.00 0.00 198.62 -20.18 75 0 0 0
30JUL26 660.00 P 0.00 0.00 0.00 208.62 -20.18 77 0 0 0
30JUL26 670.00 P 0.00 0.00 0.00 218.62 -20.18 80 0 0 0
30JUL26 680.00 P 0.00 0.00 0.00 228.62 -20.18 82 0 0 0
30JUL26 690.00 P 0.00 0.00 0.00 238.62 -20.18 85 0 60 0
30JUL26 700.00 P 250.33 252.00 249.94 248.61 -20.19 87 219 29 +29
30JUL26 710.00 P 0.00 0.00 0.00 258.62 -20.18 90 0 0 0
30JUL26 720.00 P 0.00 0.00 0.00 268.62 -20.18 92 0 0 0
30JUL26 730.00 P 0.00 0.00 0.00 278.61 -20.19 94 0 0 0
30JUL26 740.00 P 0.00 0.00 0.00 288.35 -20.45 92 0 0 0
30JUL26 750.00 P 0.00 0.00 0.00 298.61 -20.19 99 0 0 0
30JUL26 760.00 P 0.00 0.00 0.00 308.61 -20.19 101 0 0 0
30JUL26 770.00 P 0.00 0.00 0.00 318.61 -20.19 103 0 0 0
30JUL26 780.00 P 0.00 0.00 0.00 328.61 -20.19 105 0 0 0
30JUL26 790.00 P 0.00 0.00 0.00 338.61 -20.19 107 0 30 0
30JUL26 800.00 P 0.00 0.00 0.00 348.14 -20.66 99 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.01 0.00 55 0 121 0
28AUG26 235.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 245.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 250.00 P 0.00 0.00 0.00 0.01 0.00 48 0 20 0
28AUG26 255.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
28AUG26 260.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
28AUG26 265.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 0 0
28AUG26 270.00 P 0.00 0.00 0.00 0.01 -0.02 42 0 120 0
28AUG26 275.00 P 0.00 0.00 0.00 0.01 -0.03 41 0 0 0
28AUG26 280.00 P 0.00 0.00 0.00 0.01 -0.04 39 0 52 0
28AUG26 285.00 P 0.00 0.00 0.00 0.01 -0.06 38 0 0 0
28AUG26 290.00 P 0.00 0.00 0.00 0.01 -0.09 37 0 0 0
28AUG26 295.00 P 0.00 0.00 0.00 0.02 -0.11 37 0 44 0
28AUG26 300.00 P 0.39 0.39 0.39 0.03 -0.15 37 50 144 0
28AUG26 310.00 P 0.00 0.00 0.00 0.07 -0.25 38 0 275 0
28AUG26 320.00 P 0.00 0.00 0.00 0.13 -0.42 37 0 132 0
28AUG26 330.00 P 0.90 0.90 0.90 0.24 -0.67 37 2 907 0
28AUG26 340.00 P 0.00 0.00 0.00 0.44 -1.00 37 0 1,134 0
28AUG26 350.00 P 1.83 1.83 1.52 0.75 -1.44 37 4 1,304 0
28AUG26 360.00 P 2.40 2.40 2.17 1.24 -1.92 37 36 2,062 0
28AUG26 370.00 P 3.81 3.81 2.74 1.96 -2.42 37 510 1,233 -287
28AUG26 380.00 P 4.46 4.46 3.62 2.99 -3.16 37 341 1,545 +264
28AUG26 390.00 P 8.80 8.80 4.87 4.40 -3.97 37 134 1,680 +7
28AUG26 400.00 P 11.65 11.65 6.25 6.25 -4.86 37 830 3,986 -305
28AUG26 410.00 P 11.63 11.63 8.48 8.48 -5.90 37 567 4,230 +11
28AUG26 420.00 P 18.80 20.00 11.18 11.18 -7.12 36 535 5,889 -42
28AUG26 430.00 P 25.00 25.00 14.72 14.96 -7.83 37 383 9,415 -41
28AUG26 440.00 P 25.27 26.50 19.16 18.78 -9.49 37 492 8,880 -42
28AUG26 450.00 P 31.87 31.96 23.40 23.40 -11.34 36 497 5,317 -60
28AUG26 460.00 P 36.42 39.50 30.25 29.30 -12.55 37 453 8,665 +77
28AUG26 470.00 P 37.35 38.00 35.87 35.37 -13.88 37 150 4,645 +42
28AUG26 480.00 P 43.60 45.26 41.50 42.15 -14.67 38 287 2,877 +117
28AUG26 490.00 P 52.90 52.90 52.90 49.37 -15.67 38 18 1,801 0
28AUG26 500.00 P 64.37 64.37 56.70 57.15 -16.64 38 136 1,635 +62
28AUG26 510.00 P 0.00 0.00 0.00 65.34 -17.42 39 0 244 0
28AUG26 520.00 P 75.40 75.40 75.40 73.49 -17.96 39 60 797 0
28AUG26 530.00 P 86.01 86.01 84.01 82.77 -20.87 41 30 399 -30
28AUG26 540.00 P 99.01 99.01 91.10 91.30 -18.73 40 580 667 -332
28AUG26 550.00 P 101.20 101.20 101.00 101.27 -18.32 43 400 619 -397
28AUG26 560.00 P 0.00 0.00 0.00 110.03 -19.24 41 0 932 0
28AUG26 570.00 P 0.00 0.00 0.00 119.51 -19.53 42 0 2,286 0
28AUG26 580.00 P 133.90 137.40 132.94 129.14 -19.76 43 123 1,331 +61
28AUG26 590.00 P 0.00 0.00 0.00 138.65 -20.17 42 0 3,709 0
28AUG26 600.00 P 148.50 148.50 148.50 148.94 -19.86 46 150 392 +150
28AUG26 610.00 P 0.00 0.00 0.00 158.90 -19.90 48 0 237 0
28AUG26 620.00 P 0.00 0.00 0.00 169.68 -19.12 54 0 0 0
28AUG26 630.00 P 0.00 0.00 0.00 178.80 -20.00 51 0 0 0
28AUG26 640.00 P 0.00 0.00 0.00 188.88 -19.92 54 0 0 0
28AUG26 650.00 P 0.00 0.00 0.00 198.80 -20.00 55 0 0 0
28AUG26 660.00 P 0.00 0.00 0.00 208.79 -20.01 57 0 0 0
28AUG26 670.00 P 0.00 0.00 0.00 218.89 -19.91 59 0 0 0
28AUG26 680.00 P 0.00 0.00 0.00 228.89 -19.91 61 0 0 0
28AUG26 690.00 P 0.00 0.00 0.00 238.89 -19.91 63 0 0 0
28AUG26 700.00 P 0.00 0.00 0.00 248.89 -19.91 65 0 0 0
28AUG26 710.00 P 0.00 0.00 0.00 258.89 -19.91 67 0 0 0
28AUG26 720.00 P 0.00 0.00 0.00 268.89 -19.91 68 0 0 0
28AUG26 730.00 P 0.00 0.00 0.00 278.86 -19.94 70 0 0 0
28AUG26 740.00 P 0.00 0.00 0.00 288.88 -19.92 72 0 0 0
28AUG26 750.00 P 303.96 303.96 303.96 299.17 -19.63 75 60 0 0
29SEP26 230.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2,142 0
29SEP26 235.00 P 0.00 0.00 0.00 0.01 0.00 42 0 213 0
29SEP26 240.00 P 0.00 0.00 0.00 0.01 0.00 41 0 182 0
29SEP26 245.00 P 0.00 0.00 0.00 0.01 0.00 39 0 91 0
29SEP26 250.00 P 0.00 0.00 0.00 0.01 -0.01 38 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 0.01 -0.02 37 0 4 0
29SEP26 260.00 P 0.00 0.00 0.00 0.01 -0.03 36 0 0 0
29SEP26 265.00 P 0.00 0.00 0.00 0.01 -0.05 35 0 30 0
29SEP26 270.00 P 0.00 0.00 0.00 0.02 -0.06 35 0 161 0
29SEP26 275.00 P 0.00 0.00 0.00 0.03 -0.08 35 0 255 0
29SEP26 280.00 P 0.00 0.00 0.00 0.04 -0.10 35 0 246 0
29SEP26 285.00 P 0.00 0.00 0.00 0.05 -0.15 35 0 70 0
29SEP26 290.00 P 0.00 0.00 0.00 0.07 -0.19 35 0 90 0
29SEP26 295.00 P 0.00 0.00 0.00 0.11 -0.25 35 0 196 0
29SEP26 300.00 P 1.02 1.02 1.02 0.14 -0.31 35 6 435 +6
29SEP26 310.00 P 0.00 0.00 0.00 0.26 -0.49 35 0 148 0
29SEP26 320.00 P 0.00 0.00 0.00 0.46 -0.74 35 0 283 0
29SEP26 330.00 P 0.00 0.00 0.00 0.76 -1.07 35 0 907 0
29SEP26 340.00 P 2.41 2.41 2.41 1.22 -1.47 35 12 645 0
29SEP26 350.00 P 3.40 3.40 2.89 1.86 -1.95 35 5 1,692 -3
29SEP26 360.00 P 5.20 5.20 3.67 2.73 -2.55 35 42 4,491 -33
29SEP26 370.00 P 5.20 5.29 5.20 3.88 -3.10 35 3 4,303 -3
29SEP26 380.00 P 8.04 8.04 6.00 5.37 -3.66 35 9 6,172 -2
29SEP26 390.00 P 11.77 11.77 7.50 7.33 -4.24 35 154 3,355 +25
29SEP26 400.00 P 13.42 13.42 10.00 9.61 -5.07 35 189 6,555 +20
29SEP26 410.00 P 15.66 15.66 12.08 12.08 -6.29 35 323 12,551 +86
29SEP26 420.00 P 20.50 20.50 15.16 15.16 -7.39 35 582 7,846 +6
29SEP26 430.00 P 24.00 24.00 20.16 19.02 -8.39 35 546 13,722 +315
29SEP26 440.00 P 29.74 30.67 23.01 23.59 -9.35 35 462 21,666 +293
29SEP26 450.00 P 29.39 32.09 28.80 28.44 -10.57 35 243 15,574 +77
29SEP26 460.00 P 41.96 41.96 33.52 34.14 -11.60 35 461 14,038 -399
29SEP26 470.00 P 44.59 44.59 39.60 39.60 -13.14 35 1,444 7,342 -1,126
29SEP26 480.00 P 49.18 49.18 45.80 47.10 -13.23 36 48 8,869 -28
29SEP26 490.00 P 65.00 65.00 55.44 53.50 -17.15 36 231 4,563 -98
29SEP26 500.00 P 63.20 66.60 60.67 60.67 -13.67 36 229 14,659 -50
29SEP26 510.00 P 68.78 68.78 68.78 69.90 -12.86 38 30 6,695 +30
29SEP26 520.00 P 87.14 87.14 76.30 76.80 -15.39 37 892 7,501 +70
29SEP26 530.00 P 87.57 91.96 87.57 84.79 -18.85 36 154 3,128 -30
29SEP26 540.00 P 96.00 96.00 96.00 93.81 -17.90 37 2 11,199 -2
29SEP26 550.00 P 110.01 110.01 102.01 105.12 -15.90 42 92 7,485 0
29SEP26 560.00 P 135.00 135.00 113.75 111.60 -18.78 38 161 7,024 +26
29SEP26 570.00 P 122.17 122.39 122.17 120.82 -19.10 38 60 5,042 0
29SEP26 580.00 P 136.00 136.00 136.00 129.76 -19.78 37 5 4,919 0
29SEP26 590.00 P 0.00 0.00 0.00 139.19 -20.06 37 0 1,682 0
29SEP26 600.00 P 150.00 157.00 150.00 153.08 -15.98 50 2 12,932 0
29SEP26 610.00 P 0.00 0.00 0.00 158.92 -19.98 40 0 1,937 0
29SEP26 620.00 P 0.00 0.00 0.00 169.68 -19.15 45 0 2,202 0
29SEP26 630.00 P 182.84 183.31 182.29 178.80 -20.00 43 241 2,247 +241
29SEP26 640.00 P 190.06 190.13 190.06 188.92 -19.88 45 60 1,126 0
29SEP26 650.00 P 0.00 0.00 0.00 198.80 -20.00 46 0 2,656 0
29SEP26 660.00 P 0.00 0.00 0.00 208.87 -19.93 48 0 150 0
29SEP26 670.00 P 0.00 0.00 0.00 218.89 -19.91 49 0 1,250 0
29SEP26 680.00 P 0.00 0.00 0.00 228.89 -19.91 51 0 50 0
29SEP26 690.00 P 0.00 0.00 0.00 238.89 -19.91 52 0 30 0
29SEP26 700.00 P 0.00 0.00 0.00 248.89 -19.91 54 0 40 0
29SEP26 710.00 P 0.00 0.00 0.00 258.89 -19.91 55 0 0 0
29SEP26 720.00 P 0.00 0.00 0.00 268.89 -19.91 57 0 0 0
29SEP26 730.00 P 0.00 0.00 0.00 278.94 -19.86 58 0 0 0
29SEP26 740.00 P 0.00 0.00 0.00 288.94 -19.86 59 0 0 0
29SEP26 750.00 P 0.00 0.00 0.00 299.17 -19.63 62 0 0 0
29SEP26 760.00 P 0.00 0.00 0.00 308.88 -19.92 62 0 0 0
29SEP26 770.00 P 0.00 0.00 0.00 318.88 -19.92 63 0 0 0
29SEP26 780.00 P 0.00 0.00 0.00 328.87 -19.93 64 0 0 0
29SEP26 790.00 P 0.00 0.00 0.00 338.87 -19.93 65 0 0 0
29SEP26 800.00 P 0.00 0.00 0.00 348.88 -19.92 67 0 0 0
29SEP26 810.00 P 0.00 0.00 0.00 358.88 -19.92 68 0 0 0
29SEP26 820.00 P 0.00 0.00 0.00 368.89 -19.91 69 0 0 0
29SEP26 830.00 P 0.00 0.00 0.00 378.87 -19.93 70 0 0 0
29SEP26 840.00 P 0.00 0.00 0.00 388.88 -19.92 72 0 0 0
29SEP26 850.00 P 0.00 0.00 0.00 398.88 -19.92 73 0 0 0
29SEP26 860.00 P 0.00 0.00 0.00 408.88 -19.92 74 0 0 0
29SEP26 870.00 P 0.00 0.00 0.00 418.88 -19.92 75 0 0 0
29SEP26 880.00 P 0.00 0.00 0.00 428.87 -19.93 76 0 0 0
29SEP26 890.00 P 0.00 0.00 0.00 438.87 -19.93 77 0 0 0
29SEP26 900.00 P 0.00 0.00 0.00 448.84 -19.96 78 0 0 0
29SEP26 910.00 P 0.00 0.00 0.00 458.87 -19.93 79 0 0 0
29SEP26 920.00 P 0.00 0.00 0.00 468.87 -19.93 80 0 0 0
29SEP26 930.00 P 0.00 0.00 0.00 478.93 -19.87 81 0 0 0
29SEP26 940.00 P 0.00 0.00 0.00 488.93 -19.87 82 0 0 0
29SEP26 950.00 P 0.00 0.00 0.00 499.07 -19.73 84 0 0 0
29SEP26 960.00 P 0.00 0.00 0.00 509.07 -19.73 85 0 0 0
29SEP26 970.00 P 0.00 0.00 0.00 519.00 -19.80 86 0 0 0
29SEP26 980.00 P 0.00 0.00 0.00 529.00 -19.80 87 0 0 0
29SEP26 990.00 P 0.00 0.00 0.00 539.00 -19.80 88 0 0 0
29SEP26 1,000.00 P 0.00 0.00 0.00 549.00 -19.80 89 0 0 0
29OCT26 300.00 P 0.00 0.00 0.00 0.63 -0.19 37 0 35 0
29OCT26 310.00 P 0.00 0.00 0.00 0.94 -0.34 37 0 2 0
29OCT26 320.00 P 2.14 2.14 2.14 1.39 -0.53 36 1 6 +1
29OCT26 330.00 P 0.00 0.00 0.00 1.97 -0.79 36 0 8 0
29OCT26 340.00 P 3.33 3.33 3.30 2.70 -1.15 36 76 76 +76
29OCT26 350.00 P 0.00 0.00 0.00 3.72 -1.62 36 0 148 0
29OCT26 360.00 P 5.63 5.63 5.40 4.94 -2.22 36 76 215 +75
29OCT26 370.00 P 6.87 6.94 6.87 6.24 -2.94 35 2 584 0
29OCT26 380.00 P 10.17 10.17 8.80 7.87 -3.66 35 92 332 +90
29OCT26 390.00 P 12.67 12.67 10.18 9.93 -4.28 34 498 481 +319
29OCT26 400.00 P 12.90 14.50 12.63 12.60 -4.94 35 328 460 +265
29OCT26 410.00 P 18.28 18.28 15.02 15.23 -6.15 34 839 852 +590
29OCT26 420.00 P 23.00 23.00 18.33 18.41 -7.68 34 978 1,736 +618
29OCT26 430.00 P 27.74 27.74 22.65 22.65 -8.24 34 413 986 +353
29OCT26 440.00 P 32.50 32.50 26.80 27.10 -9.14 34 581 2,152 +461
29OCT26 450.00 P 40.10 40.10 32.35 31.82 -10.29 34 212 635 +150
29OCT26 460.00 P 45.47 45.47 36.84 36.84 -11.65 33 240 180 +90
29OCT26 470.00 P 50.48 50.48 43.20 43.35 -12.16 34 298 487 +116
29OCT26 480.00 P 51.42 51.42 49.97 49.70 -12.70 34 90 90 +60
29OCT26 490.00 P 0.00 0.00 0.00 56.58 -16.57 35 0 90 0
29OCT26 500.00 P 64.04 64.04 63.90 64.36 -12.24 35 60 60 +60
29OCT26 510.00 P 0.00 0.00 0.00 72.56 -11.93 36 0 2 0
29OCT26 520.00 P 0.00 0.00 0.00 78.91 -13.83 35 0 0 0
29OCT26 530.00 P 0.00 0.00 0.00 87.54 -16.10 36 0 0 0
29OCT26 540.00 P 0.00 0.00 0.00 95.97 -15.74 36 0 1 0
29OCT26 550.00 P 0.00 0.00 0.00 105.12 -15.90 37 0 30 0
29OCT26 560.00 P 117.94 117.94 117.94 113.41 -17.96 37 30 30 +30
29OCT26 570.00 P 0.00 0.00 0.00 122.40 -18.33 37 0 0 0
29OCT26 580.00 P 0.00 0.00 0.00 131.08 -19.07 36 0 0 0
29OCT26 590.00 P 0.00 0.00 0.00 140.09 -19.67 36 0 0 0
29OCT26 600.00 P 0.00 0.00 0.00 153.08 -16.34 44 0 0 0
29OCT26 610.00 P 0.00 0.00 0.00 159.17 -19.99 37 0 0 0
29OCT26 620.00 P 0.00 0.00 0.00 169.68 -19.31 40 0 0 0
29OCT26 630.00 P 0.00 0.00 0.00 178.80 -20.07 38 0 0 0
29OCT26 640.00 P 0.00 0.00 0.00 188.92 -19.88 40 0 0 0
29OCT26 650.00 P 0.00 0.00 0.00 198.89 -19.91 41 0 0 0
29OCT26 660.00 P 0.00 0.00 0.00 208.89 -19.91 43 0 0 0
29OCT26 670.00 P 0.00 0.00 0.00 218.89 -19.91 44 0 0 0
29OCT26 680.00 P 0.00 0.00 0.00 228.89 -19.91 46 0 0 0
29OCT26 690.00 P 0.00 0.00 0.00 238.89 -19.91 47 0 0 0
29OCT26 700.00 P 0.00 0.00 0.00 248.89 -19.91 48 0 0 0
29OCT26 710.00 P 0.00 0.00 0.00 258.89 -19.91 49 0 0 0
29OCT26 720.00 P 0.00 0.00 0.00 268.89 -19.91 51 0 0 0
29OCT26 730.00 P 0.00 0.00 0.00 278.94 -19.86 52 0 0 0
29OCT26 740.00 P 0.00 0.00 0.00 288.94 -19.86 53 0 0 0
29OCT26 750.00 P 0.00 0.00 0.00 299.17 -19.63 55 0 0 0
29OCT26 760.00 P 0.00 0.00 0.00 308.88 -19.92 55 0 0 0
29OCT26 770.00 P 0.00 0.00 0.00 318.88 -19.92 56 0 0 0
29OCT26 780.00 P 0.00 0.00 0.00 328.88 -19.92 57 0 0 0
29OCT26 790.00 P 0.00 0.00 0.00 338.88 -19.92 58 0 0 0
29OCT26 800.00 P 0.00 0.00 0.00 348.88 -19.92 60 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 0.10 -0.05 37 0 9,369 0
30DEC26 235.00 P 0.00 0.00 0.00 0.14 -0.06 37 0 210 0
30DEC26 240.00 P 0.00 0.00 0.00 0.17 -0.09 37 0 180 0
30DEC26 245.00 P 0.00 0.00 0.00 0.22 -0.10 37 0 65 0
30DEC26 250.00 P 1.19 1.19 1.19 0.29 -0.12 37 10 133 0
30DEC26 255.00 P 0.00 0.00 0.00 0.35 -0.16 37 0 122 0
30DEC26 260.00 P 0.00 0.00 0.00 0.44 -0.18 37 0 155 0
30DEC26 265.00 P 0.00 0.00 0.00 0.54 -0.24 37 0 30 0
30DEC26 270.00 P 1.89 1.89 1.89 0.64 -0.30 37 30 37 -8
30DEC26 275.00 P 0.00 0.00 0.00 0.80 -0.33 37 0 42 0
30DEC26 280.00 P 0.00 0.00 0.00 0.96 -0.42 36 0 163 0
30DEC26 285.00 P 0.00 0.00 0.00 1.12 -0.51 36 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 1.36 -0.56 36 0 106 0
30DEC26 295.00 P 0.00 0.00 0.00 1.60 -0.69 36 0 62 0
30DEC26 300.00 P 0.00 0.00 0.00 1.85 -0.82 36 0 202 0
30DEC26 310.00 P 0.00 0.00 0.00 2.55 -1.07 36 0 230 0
30DEC26 320.00 P 0.00 0.00 0.00 3.36 -1.34 36 0 1,051 0
30DEC26 330.00 P 5.10 5.10 5.10 4.41 -1.75 36 10 1,024 -10
30DEC26 340.00 P 0.00 0.00 0.00 5.58 -1.99 35 3 625 0
30DEC26 350.00 P 8.00 8.00 7.06 6.79 -2.48 35 7 7,282 +1
30DEC26 360.00 P 9.04 9.04 9.04 8.43 -3.07 35 13 1,308 -10
30DEC26 370.00 P 10.49 10.49 10.49 10.49 -3.46 35 3 1,639 0
30DEC26 380.00 P 16.29 16.29 12.36 12.62 -4.30 34 7 2,186 +1
30DEC26 390.00 P 15.60 16.10 14.93 15.15 -4.89 34 244 2,146 +158
30DEC26 400.00 P 23.50 24.88 17.92 18.12 -5.66 34 475 11,432 +385
30DEC26 410.00 P 22.00 23.52 20.74 21.11 -6.51 34 367 8,393 +1
30DEC26 420.00 P 27.30 27.60 24.37 24.85 -7.29 33 318 8,665 +81
30DEC26 430.00 P 38.00 38.00 29.58 28.78 -8.00 33 66 19,371 -1
30DEC26 440.00 P 33.73 33.73 33.73 33.73 -8.48 33 50 6,875 0
30DEC26 450.00 P 40.00 42.46 37.98 38.54 -9.35 33 339 11,026 +210
30DEC26 460.00 P 0.00 0.00 0.00 44.02 -10.26 33 1 8,317 0
30DEC26 470.00 P 56.53 58.05 49.00 49.00 -11.96 33 67 5,637 -62
30DEC26 480.00 P 61.93 61.93 57.83 55.79 -12.13 33 61 6,289 -60
30DEC26 490.00 P 75.21 75.21 62.80 62.40 -12.75 34 104 4,646 +74
30DEC26 500.00 P 71.20 71.20 71.20 69.35 -13.34 34 35 19,525 +35
30DEC26 510.00 P 78.00 79.50 77.68 76.28 -12.31 34 39 7,162 +32
30DEC26 520.00 P 87.71 87.71 85.00 84.12 -12.18 34 35 4,977 0
30DEC26 530.00 P 110.99 110.99 91.80 91.80 -12.52 34 56 5,467 +14
30DEC26 540.00 P 0.00 0.00 0.00 100.22 -12.35 35 0 2,282 0
30DEC26 550.00 P 119.02 119.02 108.81 109.98 -12.20 36 124 11,099 0
30DEC26 560.00 P 0.00 0.00 0.00 116.98 -14.39 35 0 4,817 0
30DEC26 570.00 P 145.00 145.00 126.63 123.76 -18.75 33 70 4,570 +30
30DEC26 580.00 P 155.00 155.00 155.00 133.90 -17.70 35 10 6,707 0
30DEC26 590.00 P 165.00 165.00 165.00 142.97 -17.97 35 10 3,887 0
30DEC26 600.00 P 163.60 163.60 153.00 155.67 -13.75 40 5 21,843 0
30DEC26 610.00 P 0.00 0.00 0.00 161.43 -18.39 36 0 4,735 0
30DEC26 620.00 P 174.52 174.52 174.52 170.65 -18.82 36 30 1,816 -20
30DEC26 630.00 P 183.30 183.30 183.30 180.02 -19.17 36 30 2,405 +30
30DEC26 640.00 P 190.00 190.00 190.00 189.48 -19.49 36 1 1,926 0
30DEC26 650.00 P 0.00 0.00 0.00 201.66 -17.19 42 0 2,400 0
30DEC26 660.00 P 210.56 210.56 210.56 208.93 -19.87 37 30 2,830 +30
30DEC26 670.00 P 0.00 0.00 0.00 218.91 -19.89 38 0 423 0
30DEC26 680.00 P 0.00 0.00 0.00 228.89 -19.91 39 0 512 0
30DEC26 690.00 P 0.00 0.00 0.00 238.90 -19.90 40 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 248.89 -19.91 41 0 170 0
30DEC26 710.00 P 0.00 0.00 0.00 258.89 -19.91 42 0 0 0
30DEC26 720.00 P 0.00 0.00 0.00 268.89 -19.91 43 0 60 0
30DEC26 730.00 P 0.00 0.00 0.00 278.94 -19.86 45 0 0 0
30DEC26 740.00 P 0.00 0.00 0.00 288.94 -19.86 46 0 0 0
30DEC26 750.00 P 0.00 0.00 0.00 299.17 -19.63 47 0 0 0
30DEC26 760.00 P 0.00 0.00 0.00 308.94 -19.86 48 0 0 0
30DEC26 770.00 P 0.00 0.00 0.00 318.94 -19.86 49 0 180 0
30DEC26 780.00 P 0.00 0.00 0.00 328.94 -19.86 50 0 0 0
30DEC26 790.00 P 0.00 0.00 0.00 338.94 -19.86 50 0 0 0
30DEC26 800.00 P 0.00 0.00 0.00 348.94 -19.86 51 0 0 0
30DEC26 810.00 P 0.00 0.00 0.00 358.94 -19.86 52 0 0 0
30DEC26 820.00 P 0.00 0.00 0.00 368.94 -19.86 53 0 0 0
30DEC26 830.00 P 0.00 0.00 0.00 378.94 -19.86 54 0 0 0
30DEC26 840.00 P 0.00 0.00 0.00 388.88 -19.92 55 0 0 0
30DEC26 850.00 P 0.00 0.00 0.00 398.88 -19.92 56 0 0 0
30DEC26 860.00 P 0.00 0.00 0.00 408.88 -19.92 56 0 0 0
30DEC26 870.00 P 0.00 0.00 0.00 418.93 -19.87 57 0 0 0
30DEC26 880.00 P 0.00 0.00 0.00 428.93 -19.87 58 0 0 0
30DEC26 890.00 P 0.00 0.00 0.00 438.93 -19.87 59 0 0 0
30DEC26 900.00 P 0.00 0.00 0.00 448.93 -19.87 60 0 0 0
30DEC26 910.00 P 0.00 0.00 0.00 458.93 -19.87 60 0 0 0
30DEC26 920.00 P 0.00 0.00 0.00 468.93 -19.87 61 0 0 0
30DEC26 930.00 P 0.00 0.00 0.00 478.93 -19.87 62 0 0 0
30DEC26 940.00 P 0.00 0.00 0.00 488.93 -19.87 63 0 0 0
30DEC26 950.00 P 0.00 0.00 0.00 499.07 -19.73 64 0 0 0
30DEC26 960.00 P 0.00 0.00 0.00 509.07 -19.73 65 0 0 0
30DEC26 970.00 P 0.00 0.00 0.00 519.00 -19.80 65 0 0 0
30DEC26 980.00 P 0.00 0.00 0.00 529.00 -19.80 66 0 0 0
30DEC26 990.00 P 0.00 0.00 0.00 539.00 -19.80 67 0 0 0
30DEC26 1,000.00 P 0.00 0.00 0.00 549.00 -19.80 67 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 0.35 -0.48 35 4,500 35,226 +4,500
30MAR27 235.00 P 0.00 0.00 0.00 0.43 -0.57 35 0 51 0
30MAR27 240.00 P 0.00 0.00 0.00 0.54 -0.63 35 0 13 0
30MAR27 245.00 P 0.00 0.00 0.00 0.64 -0.76 35 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 0.78 -0.87 35 0 382 0
30MAR27 255.00 P 0.00 0.00 0.00 0.94 -0.97 35 0 30 0
30MAR27 260.00 P 0.00 0.00 0.00 1.11 -1.09 35 0 24 0
30MAR27 265.00 P 0.00 0.00 0.00 1.31 -1.27 35 0 155 0
30MAR27 270.00 P 0.00 0.00 0.00 1.57 -1.39 35 0 68 0
30MAR27 275.00 P 0.00 0.00 0.00 1.82 -1.52 35 0 22 0
30MAR27 280.00 P 0.00 0.00 0.00 2.08 -1.76 35 0 42 0
30MAR27 285.00 P 0.00 0.00 0.00 2.46 -1.92 35 0 10 0
30MAR27 290.00 P 0.00 0.00 0.00 2.84 -2.08 35 0 21 0
30MAR27 295.00 P 0.00 0.00 0.00 3.22 -2.25 35 0 6 0
30MAR27 300.00 P 5.03 5.03 5.03 3.68 -2.53 35 1 589 -1
30MAR27 310.00 P 0.00 0.00 0.00 4.77 -2.67 35 0 125 0
30MAR27 320.00 P 0.00 0.00 0.00 6.02 -2.89 35 0 450 0
30MAR27 330.00 P 0.00 0.00 0.00 7.44 -3.36 34 0 953 0
30MAR27 340.00 P 9.50 9.50 9.50 8.84 -4.09 34 45 2,489 +45
30MAR27 350.00 P 0.00 0.00 0.00 10.62 -4.76 34 0 11,044 0
30MAR27 360.00 P 0.00 0.00 0.00 12.72 -5.26 34 0 5,463 0
30MAR27 370.00 P 16.05 16.05 16.05 15.20 -5.88 33 30 2,357 -25
30MAR27 380.00 P 18.97 18.97 18.79 17.78 -6.43 33 75 2,438 +75
30MAR27 390.00 P 21.70 22.00 21.70 20.91 -7.02 33 12 2,681 +12
30MAR27 400.00 P 25.00 25.00 25.00 24.07 -7.69 33 9 20,691 0
30MAR27 410.00 P 0.00 0.00 0.00 27.79 -8.13 33 0 23,526 0
30MAR27 420.00 P 0.00 0.00 0.00 31.66 -8.83 33 4,500 14,414 +4,500
30MAR27 430.00 P 37.00 37.00 37.00 35.83 -9.27 33 1 5,435 0
30MAR27 440.00 P 40.39 40.39 40.39 40.45 -9.91 33 1 4,283 0
30MAR27 450.00 P 45.90 45.90 45.00 45.62 -9.56 33 2 4,424 -1
30MAR27 460.00 P 0.00 0.00 0.00 51.10 -9.33 33 0 1,838 0
30MAR27 470.00 P 0.00 0.00 0.00 56.94 -10.12 33 0 5,747 0
30MAR27 480.00 P 63.38 63.60 62.70 62.70 -11.13 33 23 3,410 -7
30MAR27 490.00 P 76.35 76.35 69.00 69.00 -9.80 33 37 2,582 +16
30MAR27 500.00 P 76.09 78.00 75.30 75.33 -10.47 33 100 3,764 +97
30MAR27 510.00 P 0.00 0.00 0.00 82.31 -8.57 33 0 3,358 0
30MAR27 520.00 P 0.00 0.00 0.00 89.94 -10.96 33 0 2,277 0
30MAR27 530.00 P 98.00 98.00 98.00 97.71 -11.08 33 2 818 0
30MAR27 540.00 P 0.00 0.00 0.00 105.47 -11.40 34 0 461 0
30MAR27 550.00 P 0.00 0.00 0.00 113.42 -11.78 34 0 1,192 0
30MAR27 560.00 P 0.00 0.00 0.00 121.54 -11.98 34 0 574 0
30MAR27 570.00 P 0.00 0.00 0.00 129.87 -13.28 34 0 584 0
30MAR27 580.00 P 0.00 0.00 0.00 138.28 -13.54 34 0 761 0
30MAR27 590.00 P 0.00 0.00 0.00 146.87 -14.07 34 0 394 0
30MAR27 600.00 P 0.00 0.00 0.00 155.67 -13.84 34 0 2,271 0
30MAR27 610.00 P 0.00 0.00 0.00 164.43 -15.39 35 0 496 0
30MAR27 620.00 P 0.00 0.00 0.00 173.05 -16.42 34 0 684 0
30MAR27 630.00 P 185.52 185.52 185.52 182.39 -16.80 35 30 1,996 +30
30MAR27 640.00 P 0.00 0.00 0.00 191.48 -17.49 35 0 773 0
30MAR27 650.00 P 0.00 0.00 0.00 201.66 -17.19 36 0 3,698 0
30MAR27 660.00 P 0.00 0.00 0.00 210.04 -18.76 35 0 600 0
30MAR27 670.00 P 0.00 0.00 0.00 219.54 -19.26 35 0 100 0
30MAR27 680.00 P 0.00 0.00 0.00 229.12 -19.68 35 0 158 0
30MAR27 690.00 P 0.00 0.00 0.00 238.94 -19.86 35 0 0 0
30MAR27 700.00 P 0.00 0.00 0.00 248.89 -19.91 36 0 212 0
30MAR27 710.00 P 0.00 0.00 0.00 258.89 -19.91 37 0 0 0
30MAR27 720.00 P 0.00 0.00 0.00 268.89 -19.91 38 0 0 0
30MAR27 730.00 P 0.00 0.00 0.00 278.94 -19.86 39 0 0 0
30MAR27 740.00 P 0.00 0.00 0.00 288.94 -19.86 40 0 0 0
30MAR27 750.00 P 0.00 0.00 0.00 299.17 -19.63 41 0 0 0
30MAR27 760.00 P 0.00 0.00 0.00 308.94 -19.86 41 0 0 0
30MAR27 770.00 P 0.00 0.00 0.00 318.94 -19.86 42 0 0 0
30MAR27 780.00 P 0.00 0.00 0.00 328.94 -19.86 43 0 0 0
30MAR27 790.00 P 0.00 0.00 0.00 338.94 -19.86 44 0 0 0
30MAR27 800.00 P 0.00 0.00 0.00 348.94 -19.86 45 0 0 0
30MAR27 810.00 P 0.00 0.00 0.00 358.94 -19.86 45 0 0 0
30MAR27 820.00 P 0.00 0.00 0.00 368.94 -19.86 46 0 0 0
30MAR27 830.00 P 0.00 0.00 0.00 378.94 -19.86 47 0 0 0
30MAR27 840.00 P 0.00 0.00 0.00 388.88 -19.92 48 0 0 0
30MAR27 850.00 P 0.00 0.00 0.00 398.88 -19.92 48 0 0 0
29JUN27 295.00 P 7.43 7.43 7.43 5.50 -2.54 34 46 196 +46
29JUN27 300.00 P 8.00 8.07 8.00 6.17 -2.64 34 47 806 +47
29JUN27 310.00 P 0.00 0.00 0.00 7.71 -2.86 34 0 2,697 0
29JUN27 320.00 P 10.63 10.63 10.63 9.34 -3.49 34 45 136 +9
29JUN27 330.00 P 0.00 0.00 0.00 11.10 -3.75 34 0 163 0
29JUN27 340.00 P 0.00 0.00 0.00 12.90 -3.98 33 0 199 0
29JUN27 350.00 P 16.33 16.33 16.33 15.16 -4.46 33 1 443 0
29JUN27 360.00 P 0.00 0.00 0.00 17.82 -4.89 33 0 524 0
29JUN27 370.00 P 21.95 21.95 21.95 20.57 -5.26 33 45 728 +45
29JUN27 380.00 P 24.50 24.50 24.46 23.74 -5.82 33 31 507 0
29JUN27 390.00 P 0.00 0.00 0.00 26.95 -6.41 33 6 222 0
29JUN27 400.00 P 33.70 33.70 31.42 30.82 -6.56 33 115 631 -3
29JUN27 410.00 P 34.27 34.27 34.27 34.70 -7.20 33 1 545 +1
29JUN27 420.00 P 40.60 40.60 38.40 38.83 -7.60 33 4 1,129 +1
29JUN27 430.00 P 47.39 47.39 47.39 43.45 -7.89 32 1 1,142 0
29JUN27 440.00 P 48.72 49.14 48.61 48.09 -8.51 32 13 1,942 +9
29JUN27 450.00 P 0.00 0.00 0.00 53.24 -8.77 32 1 946 +1
29JUN27 460.00 P 0.00 0.00 0.00 58.73 -9.24 32 0 212 0
29JUN27 470.00 P 75.67 75.67 64.00 64.40 -9.60 32 30 153 +9
29JUN27 480.00 P 0.00 0.00 0.00 70.17 -10.45 32 0 167 0
29JUN27 490.00 P 0.00 0.00 0.00 76.44 -10.24 32 0 124 0
29JUN27 500.00 P 0.00 0.00 0.00 82.74 -10.65 32 0 1,798 0
29JUN27 510.00 P 0.00 0.00 0.00 89.71 -10.52 32 0 226 0
29JUN27 520.00 P 99.10 99.10 99.10 96.57 -10.61 32 2 527 0
29JUN27 530.00 P 0.00 0.00 0.00 104.10 -10.53 33 0 102 0
29JUN27 540.00 P 0.00 0.00 0.00 111.56 -10.70 33 0 311 0
29JUN27 550.00 P 0.00 0.00 0.00 118.98 -11.84 33 0 33 0
29JUN27 560.00 P 0.00 0.00 0.00 126.81 -12.12 33 0 12 0
29JUN27 570.00 P 0.00 0.00 0.00 135.02 -11.52 33 0 15 0
29JUN27 580.00 P 0.00 0.00 0.00 143.20 -11.74 33 0 38 0
29JUN27 590.00 P 0.00 0.00 0.00 151.45 -13.00 33 0 76 0
29JUN27 600.00 P 0.00 0.00 0.00 159.84 -13.19 33 0 3,305 0
29JUN27 610.00 P 0.00 0.00 0.00 168.26 -13.47 34 0 114 0
29JUN27 620.00 P 0.00 0.00 0.00 176.90 -13.61 34 0 192 0
29JUN27 630.00 P 0.00 0.00 0.00 185.41 -14.00 34 0 332 0
29JUN27 640.00 P 0.00 0.00 0.00 194.50 -17.00 34 0 245 0
29JUN27 650.00 P 0.00 0.00 0.00 203.30 -17.55 34 0 1 0
29JUN27 660.00 P 0.00 0.00 0.00 212.36 -17.88 34 0 1 0
29JUN27 670.00 P 0.00 0.00 0.00 221.45 -18.30 34 0 0 0
TOTAL PUT 69,312 933,753 +15,767
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 48.76 -0.02 59 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 46.26 -0.02 0 0 0 0
30JUL26 85.00 C 0.00 0.00 0.00 43.77 -0.02 52 0 0 0
30JUL26 87.50 C 0.00 0.00 0.00 41.27 -0.02 0 0 0 0
30JUL26 90.00 C 0.00 0.00 0.00 38.78 -0.02 46 0 0 0
30JUL26 92.50 C 0.00 0.00 0.00 36.28 -0.03 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 33.79 -0.03 39 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 31.30 -0.03 39 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 28.82 -0.03 39 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 26.11 -0.20 0 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 23.91 -0.08 40 0 6 0
30JUL26 107.50 C 0.00 0.00 0.00 21.51 -0.05 40 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 19.15 -0.06 40 0 66 0
30JUL26 112.50 C 0.00 0.00 0.00 16.88 -0.07 40 0 52 0
30JUL26 115.00 C 0.00 0.00 0.00 14.69 -0.09 40 0 56 0
30JUL26 117.50 C 0.00 0.00 0.00 12.63 -0.10 40 0 69 0
30JUL26 120.00 C 0.00 0.00 0.00 10.71 -0.11 40 0 177 0
30JUL26 122.50 C 6.95 7.88 6.95 8.96 -0.12 40 75 144 +15
30JUL26 125.00 C 5.63 5.63 5.63 7.16 -0.12 38 30 178 0
30JUL26 127.50 C 0.00 0.00 0.00 5.81 -0.13 39 0 191 0
30JUL26 130.00 C 3.75 4.63 3.75 4.64 -0.13 39 56 525 0
30JUL26 132.50 C 3.47 3.47 2.79 3.65 -0.15 39 31 148 +29
30JUL26 135.00 C 2.40 2.89 2.14 2.83 -0.18 39 19 93 0
30JUL26 137.50 C 1.66 1.66 1.66 2.18 -0.19 40 15 103 +15
30JUL26 140.00 C 1.28 1.28 1.28 1.71 -0.10 40 15 1,298 0
30JUL26 142.50 C 0.00 0.00 0.00 1.27 -0.08 40 0 167 0
30JUL26 145.00 C 0.00 0.00 0.00 0.92 -0.07 40 0 168 0
30JUL26 147.50 C 0.00 0.00 0.00 0.66 -0.06 40 0 409 0
30JUL26 150.00 C 0.00 0.00 0.00 0.47 -0.04 40 0 178 0
30JUL26 152.50 C 0.00 0.00 0.00 0.33 -0.03 40 0 3 0
28AUG26 87.50 C 0.00 0.00 0.00 41.51 +0.22 40 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 39.05 +0.19 41 0 0 0
28AUG26 92.50 C 0.00 0.00 0.00 36.61 +0.18 41 0 0 0
28AUG26 95.00 C 0.00 0.00 0.00 34.18 +0.17 41 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 31.68 +0.07 38 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 29.31 -0.07 38 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 26.87 -0.51 36 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 24.88 -0.05 41 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 22.70 -0.20 41 0 15 0
28AUG26 110.00 C 0.00 0.00 0.00 20.60 -0.09 41 0 60 0
28AUG26 112.50 C 0.00 0.00 0.00 18.59 -0.11 41 0 89 0
28AUG26 115.00 C 0.00 0.00 0.00 16.69 -0.11 41 0 91 0
28AUG26 117.50 C 0.00 0.00 0.00 14.90 -0.12 41 0 105 0
28AUG26 120.00 C 0.00 0.00 0.00 13.22 -0.13 41 0 323 0
28AUG26 122.50 C 9.78 9.78 9.78 11.66 -0.14 41 15 106 -15
28AUG26 125.00 C 8.48 9.87 8.48 9.92 -0.14 39 30 180 0
28AUG26 127.50 C 8.59 8.59 8.59 8.65 -0.14 40 15 225 +15
28AUG26 130.00 C 6.24 6.24 6.24 7.50 -0.14 40 10 156 0
28AUG26 132.50 C 0.00 0.00 0.00 6.47 -0.13 40 0 122 0
28AUG26 135.00 C 0.00 0.00 0.00 5.55 -0.13 40 0 47 0
28AUG26 137.50 C 0.00 0.00 0.00 4.73 -0.13 40 0 52 0
28AUG26 140.00 C 0.00 0.00 0.00 4.01 -0.12 40 0 594 0
28AUG26 142.50 C 0.00 0.00 0.00 3.38 -0.12 40 0 1,126 0
28AUG26 145.00 C 0.00 0.00 0.00 2.88 -0.12 41 0 16 0
28AUG26 147.50 C 2.00 2.00 2.00 2.49 -0.13 41 1 1 +1
28AUG26 150.00 C 0.00 0.00 0.00 2.09 -0.10 42 0 57 0
28AUG26 152.50 C 0.00 0.00 0.00 1.73 -0.09 42 0 2 0
29SEP26 62.50 C 0.00 0.00 0.00 66.39 -0.02 0 0 0 0
29SEP26 65.00 C 0.00 0.00 0.00 63.91 -0.01 51 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 61.42 -0.01 47 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 58.93 -0.02 42 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 56.44 -0.02 0 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 53.95 +0.31 0 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 51.47 +0.28 39 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 48.99 +0.21 40 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 46.32 +0.04 0 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 43.82 -0.03 0 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 41.51 +0.09 0 0 1 0
29SEP26 90.00 C 0.00 0.00 0.00 39.06 -0.02 34 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 36.66 -0.13 37 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 34.30 -0.03 38 0 35 0
29SEP26 97.50 C 0.00 0.00 0.00 31.68 -0.31 31 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 29.66 -0.14 38 0 1 0
29SEP26 102.50 C 0.00 0.00 0.00 26.93 -0.56 32 0 40 0
29SEP26 105.00 C 0.00 0.00 0.00 25.27 -0.04 39 0 16 0
29SEP26 107.50 C 0.00 0.00 0.00 22.70 -0.41 35 0 30 0
29SEP26 110.00 C 0.00 0.00 0.00 21.18 -0.11 39 0 86 0
29SEP26 112.50 C 0.00 0.00 0.00 19.28 -0.42 39 0 600 0
29SEP26 115.00 C 0.00 0.00 0.00 17.47 -0.13 39 0 165 0
29SEP26 117.50 C 0.00 0.00 0.00 15.76 -0.12 39 0 132 0
29SEP26 120.00 C 0.00 0.00 0.00 14.19 -0.13 39 0 55 0
29SEP26 122.50 C 10.97 10.97 10.97 12.67 -0.14 39 15 202 +15
29SEP26 125.00 C 0.00 0.00 0.00 11.06 -0.17 38 0 215 0
29SEP26 127.50 C 0.00 0.00 0.00 9.82 -0.19 38 0 60 0
29SEP26 130.00 C 0.00 0.00 0.00 8.68 -0.20 38 0 312 0
29SEP26 132.50 C 0.00 0.00 0.00 7.65 -0.18 38 0 31 0
29SEP26 135.00 C 0.00 0.00 0.00 6.72 -0.17 38 0 60 0
29SEP26 137.50 C 0.00 0.00 0.00 5.89 -0.16 38 0 82 0
29SEP26 140.00 C 0.00 0.00 0.00 5.17 -0.14 38 0 15 0
29SEP26 142.50 C 0.00 0.00 0.00 4.52 -0.12 39 0 31 0
29SEP26 145.00 C 3.40 4.02 3.40 3.97 -0.12 39 16 45 -1
29SEP26 147.50 C 0.00 0.00 0.00 3.54 -0.10 39 0 55 0
29SEP26 150.00 C 0.00 0.00 0.00 3.07 -0.01 39 0 22 0
29SEP26 152.50 C 0.00 0.00 0.00 2.64 -0.02 39 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 25.49 -0.64 35 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 23.52 -0.42 36 0 0 0
29OCT26 110.00 C 0.00 0.00 0.00 21.95 -0.09 38 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 20.13 -0.09 38 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 18.44 -0.10 38 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 16.81 -0.10 38 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 15.32 -0.10 38 0 0 0
29OCT26 122.50 C 0.00 0.00 0.00 14.29 +0.30 39 0 0 0
29OCT26 125.00 C 0.00 0.00 0.00 12.35 -0.15 37 0 0 0
29OCT26 127.50 C 9.89 9.89 9.89 11.15 -0.17 37 15 15 +15
29OCT26 130.00 C 0.00 0.00 0.00 10.03 -0.16 37 0 15 0
29OCT26 132.50 C 0.00 0.00 0.00 9.00 -0.15 37 0 15 0
29OCT26 135.00 C 0.00 0.00 0.00 8.05 -0.15 37 0 15 0
29OCT26 137.50 C 6.55 6.55 6.55 7.19 -0.14 37 15 15 +15
29OCT26 140.00 C 5.61 5.61 5.61 6.41 -0.14 37 15 15 0
29OCT26 142.50 C 5.63 5.63 5.63 5.71 -0.13 37 15 15 +15
29OCT26 145.00 C 5.08 5.08 5.08 5.10 -0.11 38 15 15 +15
29OCT26 147.50 C 0.00 0.00 0.00 4.61 -0.22 38 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 4.17 -0.09 38 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 3.68 -0.08 38 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 61.42 -0.01 40 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 58.93 -0.02 37 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 56.46 0.00 38 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 54.00 -0.03 38 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 51.55 -0.10 38 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 48.99 -0.39 31 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 46.38 -0.57 0 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 44.09 -0.56 32 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 41.84 -0.54 35 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 39.61 -0.54 36 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 37.47 -0.86 37 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 35.30 -0.88 37 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 33.22 -0.86 37 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 31.27 -0.77 37 0 5 0
30DEC26 102.50 C 0.00 0.00 0.00 29.31 -0.66 37 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 27.29 -0.76 37 0 100 0
30DEC26 107.50 C 0.00 0.00 0.00 25.47 -0.73 37 0 500 0
30DEC26 110.00 C 0.00 0.00 0.00 23.73 -0.71 37 0 501 0
30DEC26 112.50 C 0.00 0.00 0.00 22.11 -0.56 37 0 500 0
30DEC26 115.00 C 0.00 0.00 0.00 20.87 -0.18 38 0 591 0
30DEC26 117.50 C 0.00 0.00 0.00 19.43 -0.09 38 0 190 0
30DEC26 120.00 C 0.00 0.00 0.00 17.98 -0.03 38 0 5 0
30DEC26 122.50 C 0.00 0.00 0.00 16.68 -0.01 38 0 4 0
30DEC26 125.00 C 0.00 0.00 0.00 15.43 -0.01 38 0 1 0
30DEC26 127.50 C 0.00 0.00 0.00 14.20 -0.01 38 0 31 0
30DEC26 130.00 C 0.00 0.00 0.00 13.14 -0.01 38 0 15 0
30DEC26 132.50 C 0.00 0.00 0.00 12.09 -0.01 38 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 11.39 +0.32 39 0 31 0
30DEC26 137.50 C 0.00 0.00 0.00 10.43 +0.50 38 0 12 0
30DEC26 140.00 C 8.02 8.02 8.02 9.49 +0.41 38 15 103 +15
30DEC26 142.50 C 7.33 7.33 7.33 8.30 0.00 37 15 15 -15
30DEC26 145.00 C 7.16 7.16 7.16 7.63 0.00 37 15 50 +15
30DEC26 147.50 C 0.00 0.00 0.00 6.95 -0.01 37 0 45 0
30DEC26 150.00 C 0.00 0.00 0.00 6.58 -0.07 38 0 73 0
30DEC26 152.50 C 0.00 0.00 0.00 6.00 -0.07 38 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 50.14 -0.58 40 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 47.91 -0.30 39 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 45.73 -0.57 39 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 43.59 -0.91 38 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 41.50 -0.90 38 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 39.44 -0.88 38 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 37.48 -0.74 38 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 35.51 -0.75 38 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 33.61 -0.73 37 0 1 0
30MAR27 102.50 C 0.00 0.00 0.00 31.73 -0.75 37 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 29.91 -0.77 37 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 28.19 -0.76 37 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 26.53 -0.70 36 0 1 0
30MAR27 112.50 C 0.00 0.00 0.00 24.94 -0.66 36 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 23.40 -0.65 36 0 1 0
30MAR27 117.50 C 0.00 0.00 0.00 21.95 -0.62 36 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 20.58 -0.58 36 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 19.26 -0.56 36 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 18.01 -0.53 36 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 16.79 -0.56 36 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.75 -0.46 36 0 3 0
30MAR27 132.50 C 0.00 0.00 0.00 14.71 -0.51 36 0 0 0
30MAR27 135.00 C 0.00 0.00 0.00 13.66 -0.43 36 0 387 0
30MAR27 137.50 C 0.00 0.00 0.00 12.40 -1.17 35 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 12.04 -0.81 36 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 11.21 -0.20 36 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 10.43 -0.17 36 0 15 0
30MAR27 147.50 C 0.00 0.00 0.00 9.70 -0.25 36 0 25 0
30MAR27 150.00 C 0.00 0.00 0.00 9.02 -0.27 36 0 19 0
30MAR27 152.50 C 0.00 0.00 0.00 7.98 -0.95 35 0 0 0
29JUN27 92.50 C 0.00 0.00 0.00 40.86 -0.83 36 0 0 0
29JUN27 95.00 C 0.00 0.00 0.00 38.94 -0.83 36 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 37.12 -0.72 36 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 35.27 -0.74 36 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 33.53 -0.70 36 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 31.77 -0.76 35 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 30.12 -0.76 35 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 28.55 -0.70 35 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 27.03 -0.69 35 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 25.57 -0.71 35 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 24.16 -0.67 35 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 23.08 +0.05 35 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 21.87 +0.14 35 0 1 0
29JUN27 125.00 C 0.00 0.00 0.00 20.64 +0.13 35 0 0 0
29JUN27 127.50 C 0.00 0.00 0.00 19.46 +0.13 35 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 18.44 +0.22 35 0 0 0
29JUN27 132.50 C 0.00 0.00 0.00 17.37 +0.20 35 0 0 0
29JUN27 135.00 C 0.00 0.00 0.00 16.36 +0.20 35 0 0 0
29JUN27 137.50 C 0.00 0.00 0.00 15.30 +0.08 35 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 14.48 +0.16 35 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 13.55 +0.08 35 0 0 0
29JUN27 145.00 C 0.00 0.00 0.00 12.74 -0.03 35 0 0 0
29JUN27 147.50 C 0.00 0.00 0.00 12.06 +0.08 35 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 11.31 +0.02 35 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 11.00 -0.18 36 0 0 0
TOTAL CALL 463 13,034 +149
30JUL26 80.00 P 0.00 0.00 0.00 0.01 0.00 65 0 15 0
30JUL26 82.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 85.00 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 87.50 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 90.00 P 0.00 0.00 0.00 0.01 0.00 50 0 3 0
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 46 0 23 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 43 0 124 0
30JUL26 97.50 P 0.00 0.00 0.00 0.02 0.00 42 0 73 0
30JUL26 100.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 154 0
30JUL26 102.50 P 0.00 0.00 0.00 0.06 -0.01 40 0 35 0
30JUL26 105.00 P 0.00 0.00 0.00 0.11 -0.02 40 0 219 0
30JUL26 107.50 P 0.00 0.00 0.00 0.20 -0.03 40 0 175 0
30JUL26 110.00 P 0.57 0.69 0.45 0.35 -0.03 40 27 451 +15
30JUL26 112.50 P 0.00 0.00 0.00 0.58 -0.04 40 0 185 0
30JUL26 115.00 P 0.00 0.00 0.00 0.90 -0.05 40 0 188 0
30JUL26 117.50 P 2.00 2.03 1.85 1.32 -0.10 40 7 265 0
30JUL26 120.00 P 2.67 2.67 2.67 1.89 -0.07 40 11 257 +11
30JUL26 122.50 P 2.57 2.57 2.57 2.62 -0.09 40 8 133 -8
30JUL26 125.00 P 0.00 0.00 0.00 3.58 -0.10 40 0 585 0
30JUL26 127.50 P 0.00 0.00 0.00 4.76 -0.14 41 0 649 0
30JUL26 130.00 P 7.60 7.61 7.60 6.13 -0.08 41 30 130 +15
30JUL26 132.50 P 0.00 0.00 0.00 7.67 -0.08 42 0 104 0
30JUL26 135.00 P 0.00 0.00 0.00 9.09 -0.09 40 0 0 0
30JUL26 137.50 P 0.00 0.00 0.00 10.90 -0.07 40 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 12.84 -0.06 40 0 0 0
30JUL26 142.50 P 0.00 0.00 0.00 14.91 -0.06 40 0 0 0
30JUL26 145.00 P 0.00 0.00 0.00 17.09 -0.05 40 0 0 0
30JUL26 147.50 P 0.00 0.00 0.00 19.35 -0.04 40 0 0 0
30JUL26 150.00 P 0.00 0.00 0.00 22.20 +0.25 49 0 0 0
30JUL26 152.50 P 0.00 0.00 0.00 24.78 +0.71 54 0 0 0
28AUG26 87.50 P 0.00 0.00 0.00 0.04 -0.01 42 0 2 0
28AUG26 90.00 P 0.00 0.00 0.00 0.07 -0.01 42 0 9 0
28AUG26 92.50 P 0.00 0.00 0.00 0.11 -0.01 41 0 2 0
28AUG26 95.00 P 0.00 0.00 0.00 0.18 -0.02 41 0 91 0
28AUG26 97.50 P 0.00 0.00 0.00 0.28 -0.02 41 0 105 0
28AUG26 100.00 P 0.00 0.00 0.00 0.41 -0.02 41 0 61 0
28AUG26 102.50 P 0.00 0.00 0.00 0.60 -0.03 41 0 142 0
28AUG26 105.00 P 1.18 1.18 1.18 0.85 -0.05 41 2 78 +2
28AUG26 107.50 P 0.00 0.00 0.00 1.18 -0.06 41 0 39 0
28AUG26 110.00 P 0.00 0.00 0.00 1.57 -0.07 41 0 92 0
28AUG26 112.50 P 2.80 2.80 2.80 2.08 -0.07 42 8 39 +8
28AUG26 115.00 P 2.99 2.99 2.97 2.70 -0.08 42 15 101 0
28AUG26 117.50 P 4.26 4.26 4.26 3.40 -0.10 42 1 117 0
28AUG26 120.00 P 0.00 0.00 0.00 4.24 -0.11 42 0 124 0
28AUG26 122.50 P 0.00 0.00 0.00 5.23 -0.11 42 0 88 0
28AUG26 125.00 P 7.00 7.00 7.00 6.30 -0.11 42 40 88 0
28AUG26 127.50 P 8.61 8.61 8.61 7.54 -0.11 42 15 90 +15
28AUG26 130.00 P 10.30 10.30 10.30 8.89 -0.12 42 6 39 -6
28AUG26 132.50 P 0.00 0.00 0.00 10.34 -0.12 43 0 90 0
28AUG26 135.00 P 0.00 0.00 0.00 11.97 -0.10 43 0 0 0
28AUG26 137.50 P 0.00 0.00 0.00 13.25 -0.10 41 0 2 0
28AUG26 140.00 P 0.00 0.00 0.00 15.03 -0.10 41 0 0 0
28AUG26 142.50 P 0.00 0.00 0.00 16.88 -0.09 41 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 18.83 -0.08 41 0 0 0
28AUG26 147.50 P 0.00 0.00 0.00 21.48 +0.55 45 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 22.95 -0.07 41 0 1 0
28AUG26 152.50 P 0.00 0.00 0.00 25.87 +0.18 47 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 0.01 0.00 50 0 20 0
29SEP26 65.00 P 0.00 0.00 0.00 0.01 0.00 48 0 16 0
29SEP26 67.50 P 0.00 0.00 0.00 0.01 0.00 45 0 1 0
29SEP26 70.00 P 0.00 0.00 0.00 0.01 0.00 43 0 2 0
29SEP26 72.50 P 0.00 0.00 0.00 0.01 0.00 40 0 36 0
29SEP26 75.00 P 0.00 0.00 0.00 0.02 0.00 41 0 3 0
29SEP26 77.50 P 0.00 0.00 0.00 0.03 0.00 40 0 11 0
29SEP26 80.00 P 0.00 0.00 0.00 0.04 -0.01 39 0 3 0
29SEP26 82.50 P 0.00 0.00 0.00 0.07 -0.01 39 0 15 0
29SEP26 85.00 P 0.00 0.00 0.00 0.11 -0.01 39 0 5 0
29SEP26 87.50 P 0.00 0.00 0.00 0.17 -0.01 39 0 2 0
29SEP26 90.00 P 0.00 0.00 0.00 0.24 -0.02 39 0 6 0
29SEP26 92.50 P 0.00 0.00 0.00 0.36 -0.02 39 0 12 0
29SEP26 95.00 P 0.00 0.00 0.00 0.51 -0.03 39 0 25 0
29SEP26 97.50 P 0.00 0.00 0.00 0.70 -0.04 39 0 79 0
29SEP26 100.00 P 0.00 0.00 0.00 0.96 -0.04 39 0 58 0
29SEP26 102.50 P 0.00 0.00 0.00 1.32 -0.05 39 0 168 0
29SEP26 105.00 P 0.00 0.00 0.00 1.70 -0.06 39 0 104 0
29SEP26 107.50 P 0.00 0.00 0.00 2.20 -0.07 39 0 242 0
29SEP26 110.00 P 0.00 0.00 0.00 2.76 -0.08 39 0 139 0
29SEP26 112.50 P 0.00 0.00 0.00 3.43 -0.08 39 0 911 0
29SEP26 115.00 P 0.00 0.00 0.00 4.20 -0.10 39 0 455 0
29SEP26 117.50 P 5.31 5.31 5.29 5.05 -0.10 40 15 298 0
29SEP26 120.00 P 0.00 0.00 0.00 6.06 -0.07 40 0 101 0
29SEP26 122.50 P 0.00 0.00 0.00 7.11 -0.07 40 0 894 0
29SEP26 125.00 P 0.00 0.00 0.00 8.32 -0.04 40 0 151 0
29SEP26 127.50 P 10.83 10.83 10.83 9.61 -0.04 40 9 84 +9
29SEP26 130.00 P 12.31 12.31 12.31 10.99 -0.04 40 15 15 0
29SEP26 132.50 P 0.00 0.00 0.00 12.48 -0.02 40 0 15 0
29SEP26 135.00 P 0.00 0.00 0.00 13.78 -0.10 39 0 0 0
29SEP26 137.50 P 0.00 0.00 0.00 15.40 -0.10 39 0 0 0
29SEP26 140.00 P 0.00 0.00 0.00 17.18 -0.09 39 0 0 0
29SEP26 142.50 P 0.00 0.00 0.00 18.96 -0.09 39 0 0 0
29SEP26 145.00 P 0.00 0.00 0.00 20.89 -0.09 39 0 0 0
29SEP26 147.50 P 0.00 0.00 0.00 22.84 -0.07 39 0 0 0
29SEP26 150.00 P 0.00 0.00 0.00 25.63 +0.29 43 0 0 0
29SEP26 152.50 P 0.00 0.00 0.00 27.77 +0.28 43 0 0 0
29OCT26 105.00 P 0.00 0.00 0.00 2.41 -0.05 38 0 0 0
29OCT26 107.50 P 0.00 0.00 0.00 2.95 -0.07 38 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 3.63 -0.06 38 0 1 0
29OCT26 112.50 P 0.00 0.00 0.00 4.35 -0.07 38 0 15 0
29OCT26 115.00 P 0.00 0.00 0.00 5.20 -0.07 38 0 1 0
29OCT26 117.50 P 0.00 0.00 0.00 6.11 -0.07 38 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 7.14 -0.01 39 0 31 0
29OCT26 122.50 P 0.00 0.00 0.00 8.23 -0.03 39 0 0 0
29OCT26 125.00 P 0.00 0.00 0.00 9.43 -0.02 38 0 0 0
29OCT26 127.50 P 0.00 0.00 0.00 10.72 -0.03 39 0 15 0
29OCT26 130.00 P 0.00 0.00 0.00 12.10 -0.02 39 0 15 0
29OCT26 132.50 P 0.00 0.00 0.00 13.57 -0.01 39 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 14.89 -0.08 38 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 16.50 -0.08 38 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 18.21 -0.01 38 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 20.00 -0.01 38 0 0 0
29OCT26 145.00 P 0.00 0.00 0.00 21.81 -0.10 38 0 0 0
29OCT26 147.50 P 0.00 0.00 0.00 24.25 +0.10 40 0 0 0
29OCT26 150.00 P 0.00 0.00 0.00 26.32 +0.18 40 0 0 0
29OCT26 152.50 P 0.00 0.00 0.00 28.37 +0.18 41 0 0 0
30DEC26 67.50 P 0.00 0.00 0.00 0.06 0.00 38 0 17 0
30DEC26 70.00 P 0.00 0.00 0.00 0.09 0.00 38 0 10 0
30DEC26 72.50 P 0.00 0.00 0.00 0.14 0.00 38 0 4 0
30DEC26 75.00 P 0.00 0.00 0.00 0.20 0.00 38 0 1 0
30DEC26 77.50 P 0.00 0.00 0.00 0.28 0.00 38 0 1 0
30DEC26 80.00 P 0.00 0.00 0.00 0.39 0.00 38 0 0 0
30DEC26 82.50 P 0.00 0.00 0.00 0.52 0.00 38 0 1 0
30DEC26 85.00 P 0.00 0.00 0.00 0.70 0.00 38 0 6 0
30DEC26 87.50 P 0.00 0.00 0.00 0.89 0.00 38 0 2 0
30DEC26 90.00 P 0.00 0.00 0.00 1.17 0.00 38 0 4 0
30DEC26 92.50 P 0.00 0.00 0.00 1.45 0.00 38 0 2 0
30DEC26 95.00 P 0.00 0.00 0.00 1.84 +0.01 38 0 1 0
30DEC26 97.50 P 0.00 0.00 0.00 2.29 0.00 38 0 0 0
30DEC26 100.00 P 0.00 0.00 0.00 2.82 +0.01 38 0 0 0
30DEC26 102.50 P 0.00 0.00 0.00 3.35 +0.01 38 0 0 0
30DEC26 105.00 P 0.00 0.00 0.00 4.02 +0.01 38 0 48 0
30DEC26 107.50 P 0.00 0.00 0.00 4.70 0.00 38 0 470 0
30DEC26 110.00 P 0.00 0.00 0.00 5.51 +0.20 38 0 502 0
30DEC26 112.50 P 0.00 0.00 0.00 6.26 +0.02 38 0 515 0
30DEC26 115.00 P 0.00 0.00 0.00 7.12 +0.08 38 0 610 0
30DEC26 117.50 P 0.00 0.00 0.00 8.06 +0.09 38 0 174 0
30DEC26 120.00 P 9.87 9.87 9.87 9.08 +0.09 38 15 680 0
30DEC26 122.50 P 10.97 11.02 10.97 10.18 +0.10 37 30 60 +30
30DEC26 125.00 P 12.21 12.21 12.21 11.36 +0.09 37 15 30 +15
30DEC26 127.50 P 0.00 0.00 0.00 12.63 +0.09 37 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 13.99 +0.10 37 0 30 0
30DEC26 132.50 P 0.00 0.00 0.00 15.67 -0.32 38 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 17.17 +0.53 38 0 0 0
30DEC26 137.50 P 0.00 0.00 0.00 18.79 +0.58 38 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 20.32 +0.47 38 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 22.07 +0.50 38 0 0 0
30DEC26 145.00 P 0.00 0.00 0.00 23.86 +0.51 38 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 25.73 +0.58 38 0 0 0
30DEC26 150.00 P 0.00 0.00 0.00 27.57 +0.48 38 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 29.60 +0.57 38 0 0 0
30MAR27 80.00 P 0.00 0.00 0.00 0.79 -0.15 36 0 1 0
30MAR27 82.50 P 0.00 0.00 0.00 0.99 -0.21 36 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 1.27 -0.25 36 0 0 0
30MAR27 87.50 P 0.00 0.00 0.00 1.55 -0.27 36 0 0 0
30MAR27 90.00 P 2.81 2.81 2.81 1.93 -0.28 36 1 1 +1
30MAR27 92.50 P 0.00 0.00 0.00 2.38 -0.32 36 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.87 -0.37 36 0 3 0
30MAR27 97.50 P 0.00 0.00 0.00 3.40 -0.38 36 0 1 0
30MAR27 100.00 P 0.00 0.00 0.00 3.99 -0.44 36 0 1,178 0
30MAR27 102.50 P 0.00 0.00 0.00 4.67 -0.46 36 0 1 0
30MAR27 105.00 P 0.00 0.00 0.00 5.36 -0.49 36 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 6.19 -0.53 36 0 2 0
30MAR27 110.00 P 0.00 0.00 0.00 7.06 -0.45 36 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 7.95 -0.17 36 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 9.01 -0.04 37 0 2 0
30MAR27 117.50 P 0.00 0.00 0.00 10.07 +0.01 37 0 10 0
30MAR27 120.00 P 0.00 0.00 0.00 11.19 +0.05 37 0 2 0
30MAR27 122.50 P 0.00 0.00 0.00 12.33 -0.01 36 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 13.54 0.00 36 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 14.83 +0.04 36 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 16.18 0.00 36 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 17.64 -0.64 36 0 15 0
30MAR27 135.00 P 0.00 0.00 0.00 19.20 -0.40 37 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 20.75 +0.23 36 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 22.37 +0.27 36 0 0 0
30MAR27 142.50 P 0.00 0.00 0.00 24.05 +0.35 36 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 25.74 +0.42 36 0 0 0
30MAR27 147.50 P 0.00 0.00 0.00 27.53 +0.46 36 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 29.42 +0.53 37 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 31.29 +0.53 37 0 0 0
29JUN27 92.50 P 0.00 0.00 0.00 3.47 -0.03 36 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 3.99 -0.05 36 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 4.79 +0.09 36 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 5.49 +0.09 36 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 6.20 +0.10 36 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 7.07 +0.10 36 0 1 0
29JUN27 107.50 P 0.00 0.00 0.00 7.95 +0.11 37 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 8.84 +0.11 37 0 2 0
29JUN27 112.50 P 0.00 0.00 0.00 9.90 +0.12 37 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 10.97 +0.12 37 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 12.06 +0.13 37 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 13.24 +0.10 37 0 1 0
29JUN27 122.50 P 0.00 0.00 0.00 14.40 -0.01 36 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 15.63 -0.04 36 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 16.92 -0.04 36 0 0 0
29JUN27 130.00 P 0.00 0.00 0.00 18.26 -0.05 36 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 19.75 +0.03 36 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 21.14 -0.07 36 0 0 0
29JUN27 137.50 P 0.00 0.00 0.00 22.76 +0.02 36 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 24.36 +0.05 36 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 26.08 +0.51 36 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 27.76 +0.53 37 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 29.49 +0.55 37 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 31.25 +0.53 37 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 33.05 +0.52 36 0 0 0
TOTAL PUT 270 13,509 +107
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$ 24.08
30JUL26 17.00 C 0.00 0.00 0.00 7.11 +0.27 0 0 2 0
30JUL26 17.50 C 0.00 0.00 0.00 6.61 +0.25 0 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 6.12 +0.26 45 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 5.58 +0.21 0 0 0 0
30JUL26 19.00 C 0.00 0.00 0.00 5.08 +0.21 0 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 4.62 +0.28 31 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 4.12 +0.28 25 0 16 0
30JUL26 21.00 C 0.00 0.00 0.00 3.12 +0.27 0 0 75 0
30JUL26 22.00 C 0.00 0.00 0.00 2.14 +0.26 20 0 100 0
30JUL26 23.00 C 1.20 1.20 1.20 1.24 +0.18 20 1 1,013 0
30JUL26 24.00 C 0.55 0.56 0.52 0.55 +0.10 19 69 638 -12
30JUL26 25.00 C 0.17 0.23 0.17 0.19 +0.05 20 219 2,041 +209
30JUL26 26.00 C 0.06 0.07 0.05 0.04 +0.01 19 127 1,735 +127
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 21 0 599 0
30JUL26 28.00 C 0.02 0.02 0.02 0.01 0.00 26 15 311 -8
30JUL26 29.00 C 0.02 0.02 0.02 0.01 0.00 32 5 146 -5
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 37 0 61 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 42 0 34 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 46 0 300 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 55 0 40 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 7.15 +0.27 0 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 6.61 +0.20 0 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 6.12 +0.20 0 0 0 0
28AUG26 18.50 C 0.00 0.00 0.00 5.61 +0.18 0 0 0 0
28AUG26 19.00 C 0.00 0.00 0.00 5.14 +0.20 0 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 4.65 +0.19 0 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 4.17 +0.21 20 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 3.22 +0.21 23 0 180 0
28AUG26 22.00 C 0.00 0.00 0.00 2.32 +0.22 23 0 330 0
28AUG26 23.00 C 0.00 0.00 0.00 1.49 +0.17 21 0 226 0
28AUG26 24.00 C 0.82 0.88 0.82 0.83 +0.12 20 31 223 +31
28AUG26 25.00 C 0.37 0.43 0.37 0.42 +0.07 20 13 345 +13
28AUG26 26.00 C 0.18 0.21 0.17 0.19 +0.04 20 62 346 +62
28AUG26 27.00 C 0.10 0.10 0.10 0.08 +0.02 21 6 266 0
28AUG26 28.00 C 0.00 0.00 0.00 0.03 +0.01 21 0 487 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 21 0 29 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 24 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 7.15 +0.21 0 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 6.65 +0.19 0 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 6.17 +0.19 0 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 5.68 +0.18 0 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 5.19 +0.18 0 0 94 0
29SEP26 19.50 C 0.00 0.00 0.00 4.71 +0.18 0 0 1 0
29SEP26 20.00 C 0.00 0.00 0.00 4.24 +0.27 20 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 3.32 +0.19 21 0 9 0
29SEP26 22.00 C 0.00 0.00 0.00 2.44 +0.18 20 0 535 0
29SEP26 23.00 C 0.00 0.00 0.00 1.70 +0.19 21 0 110 0
29SEP26 24.00 C 1.00 1.10 1.00 1.07 +0.15 20 12 203 +12
29SEP26 25.00 C 0.60 0.65 0.60 0.64 +0.12 20 40 283 +40
29SEP26 26.00 C 0.32 0.35 0.32 0.36 +0.08 20 53 293 +53
29SEP26 27.00 C 0.19 0.19 0.16 0.19 +0.05 20 115 319 +95
29SEP26 28.00 C 0.00 0.00 0.00 0.10 +0.03 21 0 265 0
29SEP26 29.00 C 0.00 0.00 0.00 0.05 +0.02 21 0 73 0
29SEP26 30.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 38 0
29SEP26 31.00 C 0.00 0.00 0.00 0.01 0.00 21 0 54 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 24 0 60 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 26 0 197 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 28 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 7.19 +0.19 0 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 6.71 +0.20 0 0 0 0
29OCT26 18.00 C 0.00 0.00 0.00 6.22 +0.18 0 0 0 0
29OCT26 18.50 C 0.00 0.00 0.00 5.74 +0.20 0 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 5.25 +0.18 0 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 4.77 +0.18 17 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 4.33 +0.20 21 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 3.44 +0.25 22 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 2.62 +0.22 21 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 1.86 +0.14 20 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 1.30 +0.12 21 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.86 +0.09 21 0 10 0
29OCT26 26.00 C 0.44 0.44 0.44 0.57 +0.10 22 10 50 +10
29OCT26 27.00 C 0.00 0.00 0.00 0.33 +0.05 21 0 45 0
29OCT26 28.00 C 0.13 0.14 0.12 0.19 +0.03 21 40 40 +40
29OCT26 29.00 C 0.00 0.00 0.00 0.11 +0.03 21 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 0.06 +0.01 22 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 0.04 +0.02 22 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 0.02 +0.01 22 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 0.01 - 22 0 0 -
30DEC26 17.00 C 0.00 0.00 0.00 7.19 +0.16 0 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 6.71 +0.20 0 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 6.22 +0.18 0 0 15 0
30DEC26 18.50 C 0.00 0.00 0.00 5.74 +0.20 0 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 5.25 +0.18 0 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 4.78 +0.18 18 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 4.33 +0.19 20 0 6 0
30DEC26 21.00 C 0.00 0.00 0.00 3.44 +0.24 20 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 2.64 +0.15 20 0 17 0
30DEC26 23.00 C 0.00 0.00 0.00 1.92 +0.15 20 0 10 0
30DEC26 24.00 C 0.00 0.00 0.00 1.33 +0.10 19 0 68 0
30DEC26 25.00 C 0.90 0.90 0.90 0.91 +0.08 20 1 13 +1
30DEC26 26.00 C 0.00 0.00 0.00 0.60 +0.07 20 0 179 0
30DEC26 27.00 C 0.00 0.00 0.00 0.38 +0.04 20 0 130 0
30DEC26 28.00 C 0.00 0.00 0.00 0.24 +0.03 20 0 53 0
30DEC26 29.00 C 0.12 0.12 0.12 0.14 +0.02 20 20 160 +20
30DEC26 30.00 C 0.00 0.00 0.00 0.09 +0.01 20 0 152 0
30DEC26 31.00 C 0.00 0.00 0.00 0.05 0.00 20 0 224 0
30DEC26 32.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 90 0
30DEC26 33.00 C 0.00 0.00 0.00 0.02 +0.01 21 0 58 0
30DEC26 34.00 C 0.00 0.00 0.00 0.01 0.00 20 0 1 0
30DEC26 35.00 C 0.00 0.00 0.00 0.01 0.00 22 0 206 0
30DEC26 36.00 C 0.00 0.00 0.00 0.01 0.00 23 0 32 0
30DEC26 37.00 C 0.00 0.00 0.00 0.01 0.00 25 0 23 0
30MAR27 17.00 C 0.00 0.00 0.00 7.20 +0.17 0 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 6.73 +0.21 0 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 6.22 +0.17 0 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 5.77 +0.19 19 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 5.31 +0.14 20 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 4.87 +0.19 21 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 4.39 +0.24 20 0 4 0
30MAR27 21.00 C 0.00 0.00 0.00 3.55 +0.21 20 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 2.86 +0.16 20 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 2.19 +0.14 20 0 6 0
30MAR27 24.00 C 0.00 0.00 0.00 1.64 +0.09 19 0 9 0
30MAR27 25.00 C 0.00 0.00 0.00 1.21 +0.08 19 0 19 0
30MAR27 26.00 C 0.85 0.85 0.85 0.87 +0.07 19 2 3 0
30MAR27 27.00 C 0.00 0.00 0.00 0.62 +0.05 19 0 33 0
30MAR27 28.00 C 0.38 0.38 0.38 0.43 +0.03 19 20 22 +20
30MAR27 29.00 C 0.00 0.00 0.00 0.30 +0.02 19 0 11 0
30MAR27 30.00 C 0.00 0.00 0.00 0.20 +0.01 19 0 39 0
30MAR27 31.00 C 0.00 0.00 0.00 0.14 +0.01 20 0 66 0
30MAR27 32.00 C 0.00 0.00 0.00 0.10 +0.01 20 0 20 0
30MAR27 33.00 C 0.00 0.00 0.00 0.06 0.00 20 0 20 0
30MAR27 34.00 C 0.00 0.00 0.00 0.04 0.00 20 0 0 0
30MAR27 35.00 C 0.00 0.00 0.00 0.03 +0.01 20 0 2 0
30MAR27 36.00 C 0.00 0.00 0.00 0.02 +0.01 20 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 7.25 +0.22 20 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 6.77 +0.25 20 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 6.29 +0.24 20 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 5.83 +0.25 20 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 5.38 +0.21 20 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 4.95 +0.27 20 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 4.53 +0.17 20 0 2 0
29JUN27 21.00 C 0.00 0.00 0.00 3.77 +0.16 20 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 3.05 +0.12 19 0 0 0
29JUN27 23.00 C 2.39 2.39 2.39 2.44 +0.11 19 40 120 +40
29JUN27 24.00 C 0.00 0.00 0.00 1.94 +0.12 19 0 29 0
29JUN27 25.00 C 1.54 1.54 1.54 1.53 +0.15 19 80 50 -80
29JUN27 26.00 C 0.00 0.00 0.00 1.19 +0.16 20 0 38 0
29JUN27 27.00 C 0.81 0.81 0.81 0.91 +0.11 20 6 6 +6
29JUN27 28.00 C 0.00 0.00 0.00 0.69 +0.10 20 0 33 0
29JUN27 29.00 C 0.00 0.00 0.00 0.51 +0.08 20 0 20 0
29JUN27 30.00 C 0.00 0.00 0.00 0.38 +0.08 20 0 11 0
29JUN27 31.00 C 0.00 0.00 0.00 0.28 +0.06 20 0 8 0
29JUN27 32.00 C 0.00 0.00 0.00 0.21 +0.05 20 0 8 0
29JUN27 33.00 C 0.00 0.00 0.00 0.15 +0.04 20 0 8 0
29JUN27 34.00 C 0.00 0.00 0.00 0.11 +0.03 20 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 0.08 +0.03 20 0 0 0
TOTAL CALL 987 14,723 +674
30JUL26 17.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 0.01 0.00 49 0 2,080 0
30JUL26 18.50 P 0.00 0.00 0.00 0.01 0.00 45 0 112 0
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 41 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 37 0 1,241 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 33 0 426 0
30JUL26 21.00 P 0.01 0.06 0.01 0.01 0.00 25 525 733 +400
30JUL26 22.00 P 0.06 0.06 0.06 0.02 -0.02 20 50 940 0
30JUL26 23.00 P 0.16 0.16 0.15 0.13 -0.06 20 11 1,483 +10
30JUL26 24.00 P 0.58 0.58 0.45 0.46 -0.12 21 206 2,038 +132
30JUL26 25.00 P 1.21 1.21 1.13 1.10 -0.23 21 67 1,844 -66
30JUL26 26.00 P 2.00 2.00 2.00 1.94 -0.27 20 2 605 0
30JUL26 27.00 P 0.00 0.00 0.00 2.92 -0.28 0 0 96 0
30JUL26 28.00 P 0.00 0.00 0.00 3.92 -0.28 0 0 1 0
30JUL26 29.00 P 0.00 0.00 0.00 5.00 -0.20 50 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 6.01 -0.19 58 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 7.00 -0.20 63 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 8.00 -0.20 69 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 9.00 -0.20 75 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 10.00 -0.20 80 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 11.00 -0.20 85 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 12.00 -0.20 90 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 17.50 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 0.01 0.00 33 0 30 0
28AUG26 18.50 P 0.00 0.00 0.00 0.01 0.00 31 0 119 0
28AUG26 19.00 P 0.05 0.05 0.05 0.01 0.00 28 30 70 +20
28AUG26 19.50 P 0.00 0.00 0.00 0.01 0.00 25 0 90 0
28AUG26 20.00 P 0.00 0.00 0.00 0.01 0.00 22 0 130 0
28AUG26 21.00 P 0.00 0.00 0.00 0.03 -0.02 21 0 132 0
28AUG26 22.00 P 0.18 0.18 0.18 0.11 -0.04 21 3 1,092 0
28AUG26 23.00 P 0.34 0.35 0.34 0.31 -0.09 21 18 1,261 +4
28AUG26 24.00 P 0.77 0.77 0.68 0.70 -0.13 21 66 667 -16
28AUG26 25.00 P 0.00 0.00 0.00 1.30 -0.18 21 0 622 0
28AUG26 26.00 P 0.00 0.00 0.00 2.04 -0.24 21 0 195 0
28AUG26 27.00 P 0.00 0.00 0.00 2.94 -0.27 21 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 3.97 -0.23 28 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 5.00 -0.24 35 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 6.02 -0.18 42 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 7.00 -0.20 45 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 8.00 -0.20 49 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 9.00 -0.24 53 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 10.00 -0.23 57 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 11.02 -0.18 62 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 12.00 -0.20 64 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.01 0.00 26 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.01 0.00 24 0 40 0
29SEP26 19.00 P 0.00 0.00 0.00 0.01 0.00 22 0 74 0
29SEP26 19.50 P 0.00 0.00 0.00 0.02 0.00 22 0 107 0
29SEP26 20.00 P 0.00 0.00 0.00 0.03 0.00 21 0 125 0
29SEP26 21.00 P 0.00 0.00 0.00 0.09 -0.01 21 0 505 0
29SEP26 22.00 P 0.30 0.31 0.30 0.22 -0.03 21 181 695 +181
29SEP26 23.00 P 0.00 0.00 0.00 0.48 -0.06 21 0 594 0
29SEP26 24.00 P 0.86 0.89 0.86 0.89 -0.09 21 6 378 -4
29SEP26 25.00 P 1.46 1.46 1.46 1.45 -0.16 21 30 291 +30
29SEP26 26.00 P 0.00 0.00 0.00 2.15 -0.20 20 0 91 0
29SEP26 27.00 P 0.00 0.00 0.00 3.00 -0.24 21 0 938 0
29SEP26 28.00 P 0.00 0.00 0.00 3.97 -0.24 24 0 1 0
29SEP26 29.00 P 0.00 0.00 0.00 5.00 -0.24 29 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 6.02 -0.18 34 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 7.00 -0.20 37 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 8.00 -0.20 41 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 9.00 -0.24 44 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 10.00 -0.23 47 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 11.02 -0.18 51 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 12.00 -0.20 53 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 12.92 -0.28 0 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 17.50 P 0.00 0.00 0.00 0.01 0.00 25 0 0 0
29OCT26 18.00 P 0.00 0.00 0.00 0.01 0.00 23 0 0 0
29OCT26 18.50 P 0.08 0.08 0.08 0.02 0.00 23 34 34 +34
29OCT26 19.00 P 0.00 0.00 0.00 0.03 0.00 23 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 0.04 -0.01 22 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 0.07 -0.01 22 0 70 0
29OCT26 21.00 P 0.00 0.00 0.00 0.17 -0.03 22 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.34 -0.07 21 0 10 0
29OCT26 23.00 P 0.00 0.00 0.00 0.65 -0.07 22 0 3 0
29OCT26 24.00 P 1.23 1.23 1.23 1.08 -0.09 22 1 1 +1
29OCT26 25.00 P 0.00 0.00 0.00 1.66 -0.11 22 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 2.29 -0.20 21 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 3.09 -0.23 21 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 3.97 -0.39 21 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 5.07 -0.29 29 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 6.10 -0.29 34 0 0 0
29OCT26 31.00 P 0.00 0.00 0.00 7.13 -0.28 38 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 8.00 -0.20 36 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 9.00 - 39 0 0 -
30DEC26 17.00 P 0.07 0.07 0.07 0.01 0.00 21 25 25 +25
30DEC26 17.50 P 0.00 0.00 0.00 0.02 0.00 21 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 471 0
30DEC26 18.50 P 0.00 0.00 0.00 0.05 -0.01 21 0 143 0
30DEC26 19.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 154 0
30DEC26 19.50 P 0.00 0.00 0.00 0.11 -0.03 20 0 55 0
30DEC26 20.00 P 0.00 0.00 0.00 0.16 -0.04 20 0 315 0
30DEC26 21.00 P 0.00 0.00 0.00 0.33 -0.06 20 0 353 0
30DEC26 22.00 P 0.00 0.00 0.00 0.59 -0.09 20 0 205 0
30DEC26 23.00 P 0.00 0.00 0.00 0.97 -0.11 20 0 388 0
30DEC26 24.00 P 0.00 0.00 0.00 1.47 -0.12 21 0 1,170 0
30DEC26 25.00 P 0.00 0.00 0.00 2.06 -0.13 20 0 93 0
30DEC26 26.00 P 0.00 0.00 0.00 2.74 -0.21 20 0 10 0
30DEC26 27.00 P 0.00 0.00 0.00 3.54 -0.23 20 0 105 0
30DEC26 28.00 P 0.00 0.00 0.00 4.40 -0.25 20 0 122 0
30DEC26 29.00 P 0.00 0.00 0.00 5.41 -0.18 24 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 6.37 -0.18 25 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 7.34 -0.19 27 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 8.32 -0.13 29 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 9.16 -0.27 20 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 10.15 -0.27 21 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 11.14 -0.26 22 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 12.13 -0.26 23 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 13.12 -0.26 25 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.03 -0.01 20 0 3 0
30MAR27 17.50 P 0.00 0.00 0.00 0.05 -0.01 20 0 5 0
30MAR27 18.00 P 0.00 0.00 0.00 0.07 -0.02 20 0 96 0
30MAR27 18.50 P 0.00 0.00 0.00 0.10 -0.03 20 0 81 0
30MAR27 19.00 P 0.00 0.00 0.00 0.15 -0.03 20 0 174 0
30MAR27 19.50 P 0.00 0.00 0.00 0.21 -0.04 20 0 15 0
30MAR27 20.00 P 0.00 0.00 0.00 0.28 -0.05 20 0 24 0
30MAR27 21.00 P 0.00 0.00 0.00 0.49 -0.08 20 0 118 0
30MAR27 22.00 P 0.00 0.00 0.00 0.78 -0.12 20 0 90 0
30MAR27 23.00 P 0.00 0.00 0.00 1.19 -0.12 20 0 128 0
30MAR27 24.00 P 0.00 0.00 0.00 1.69 -0.09 20 0 119 0
30MAR27 25.00 P 0.00 0.00 0.00 2.26 -0.12 20 0 20 0
30MAR27 26.00 P 0.00 0.00 0.00 2.94 -0.18 20 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 3.67 -0.23 20 0 20 0
30MAR27 28.00 P 0.00 0.00 0.00 4.50 -0.21 20 0 42 0
30MAR27 29.00 P 0.00 0.00 0.00 5.46 -0.15 22 0 4 0
30MAR27 30.00 P 0.00 0.00 0.00 6.39 -0.18 22 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 7.34 -0.19 23 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 8.32 -0.18 25 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 9.31 -0.13 27 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 10.15 -0.27 19 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 11.14 -0.27 20 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 12.13 -0.26 21 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.06 0.00 20 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 0.09 0.00 20 0 1 0
29JUN27 18.00 P 0.00 0.00 0.00 0.14 +0.01 20 0 210 0
29JUN27 18.50 P 0.00 0.00 0.00 0.18 0.00 20 0 14 0
29JUN27 19.00 P 0.00 0.00 0.00 0.25 0.00 20 0 77 0
29JUN27 19.50 P 0.00 0.00 0.00 0.33 0.00 20 0 16 0
29JUN27 20.00 P 0.60 0.60 0.60 0.41 -0.01 20 130 130 +124
29JUN27 21.00 P 0.00 0.00 0.00 0.66 -0.02 20 0 50 0
29JUN27 22.00 P 0.00 0.00 0.00 0.99 -0.03 20 0 180 0
29JUN27 23.00 P 0.00 0.00 0.00 1.40 -0.05 20 0 66 0
29JUN27 24.00 P 1.70 1.74 1.70 1.91 -0.06 20 100 137 +100
29JUN27 25.00 P 0.00 0.00 0.00 2.49 -0.04 21 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 3.16 -0.05 21 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 3.89 -0.09 21 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 4.69 -0.11 21 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 5.47 -0.20 20 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 6.39 -0.19 21 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 7.34 -0.19 22 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 8.32 -0.18 23 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 9.31 -0.14 25 0 0 0
29JUN27 34.00 P 0.00 0.00 0.00 10.16 -0.27 20 0 0 0
29JUN27 35.00 P 0.00 0.00 0.00 11.14 -0.27 19 0 0 0
TOTAL PUT 1,485 25,422 +975
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$ 325.40
10JUL26 260.00 C 0.00 0.00 0.00 65.49 +0.72 68 0 0 0
10JUL26 265.00 C 0.00 0.00 0.00 60.49 +1.13 61 0 0 0
10JUL26 270.00 C 0.00 0.00 0.00 55.49 +1.11 54 0 0 0
10JUL26 275.00 C 0.00 0.00 0.00 50.50 +1.09 56 0 0 0
10JUL26 280.00 C 0.00 0.00 0.00 45.53 +1.05 57 0 0 0
10JUL26 285.00 C 0.00 0.00 0.00 40.58 +0.97 57 0 0 0
10JUL26 290.00 C 0.00 0.00 0.00 35.69 +0.86 57 0 0 0
10JUL26 295.00 C 0.00 0.00 0.00 30.90 +0.71 57 0 15 0
10JUL26 300.00 C 25.75 25.75 25.75 26.26 +0.51 57 3 86 0
10JUL26 310.00 C 0.00 0.00 0.00 17.78 +0.05 57 0 101 0
10JUL26 320.00 C 11.48 11.48 8.90 10.75 -0.73 57 2 318 +1
10JUL26 330.00 C 4.00 6.45 3.62 5.72 -0.73 56 102 263 +26
10JUL26 340.00 C 1.84 3.64 1.80 2.83 -0.65 58 115 98 +68
10JUL26 350.00 C 1.47 1.50 1.24 1.16 -0.48 57 176 236 +155
10JUL26 360.00 C 0.00 0.00 0.00 0.41 -0.29 57 0 42 0
10JUL26 370.00 C 0.40 0.40 0.40 0.13 -0.14 57 2 36 +2
10JUL26 380.00 C 0.00 0.00 0.00 0.04 -0.06 58 0 25 0
10JUL26 390.00 C 0.00 0.00 0.00 0.01 -0.02 58 0 0 0
10JUL26 400.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
10JUL26 410.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
17JUL26 265.00 C 0.00 0.00 0.00 61.04 - 63 0 0 -
17JUL26 270.00 C 0.00 0.00 0.00 55.77 - 49 0 0 -
17JUL26 275.00 C 0.00 0.00 0.00 50.88 - 49 0 0 -
17JUL26 280.00 C 0.00 0.00 0.00 46.06 - 49 0 0 -
17JUL26 285.00 C 0.00 0.00 0.00 41.33 - 49 0 0 -
17JUL26 290.00 C 0.00 0.00 0.00 36.74 - 49 0 0 -
17JUL26 295.00 C 0.00 0.00 0.00 32.31 - 49 0 0 -
17JUL26 300.00 C 0.00 0.00 0.00 28.10 - 49 0 0 -
17JUL26 310.00 C 0.00 0.00 0.00 20.33 - 48 0 0 -
17JUL26 320.00 C 13.68 13.68 12.58 14.08 - 49 36 36 -
17JUL26 330.00 C 8.00 8.00 7.20 9.10 - 49 4 2 -
17JUL26 340.00 C 5.24 5.24 5.24 5.70 - 49 15 15 -
17JUL26 350.00 C 2.50 3.74 2.50 3.35 - 50 68 56 -
17JUL26 360.00 C 1.63 2.01 1.63 1.82 - 49 50 45 -
17JUL26 370.00 C 1.13 1.36 1.13 0.93 - 49 83 83 -
17JUL26 380.00 C 0.00 0.00 0.00 0.45 - 49 0 0 -
17JUL26 390.00 C 0.00 0.00 0.00 0.21 - 49 0 0 -
17JUL26 400.00 C 0.00 0.00 0.00 0.09 - 49 0 0 -
17JUL26 410.00 C 0.00 0.00 0.00 0.04 - 50 0 0 -
30JUL26 200.00 C 122.90 127.12 122.90 125.79 +0.31 0 110 110 +110
30JUL26 205.00 C 0.00 0.00 0.00 120.80 +0.31 42 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 115.81 +0.29 43 0 0 0
30JUL26 215.00 C 0.00 0.00 0.00 110.82 +0.27 42 0 0 0
30JUL26 220.00 C 102.82 102.82 102.82 105.83 +0.23 41 50 50 +50
30JUL26 225.00 C 0.00 0.00 0.00 100.84 +0.18 40 0 0 0
30JUL26 230.00 C 93.41 93.43 93.41 95.42 -0.31 0 100 100 +100
30JUL26 235.00 C 0.00 0.00 0.00 90.49 -0.31 0 0 0 0
30JUL26 240.00 C 0.00 0.00 0.00 85.66 -0.24 0 0 0 0
30JUL26 245.00 C 0.00 0.00 0.00 80.76 -0.02 0 0 0 0
30JUL26 250.00 C 0.00 0.00 0.00 75.88 -0.16 0 0 0 0
30JUL26 255.00 C 0.00 0.00 0.00 71.03 -0.16 42 0 0 0
30JUL26 260.00 C 0.00 0.00 0.00 66.20 -0.18 44 0 0 0
30JUL26 265.00 C 0.00 0.00 0.00 61.42 -0.87 45 0 0 0
30JUL26 270.00 C 0.00 0.00 0.00 56.68 +0.88 45 0 0 0
30JUL26 275.00 C 0.00 0.00 0.00 52.04 +0.82 45 0 0 0
30JUL26 280.00 C 0.00 0.00 0.00 47.51 +0.74 45 0 0 0
30JUL26 285.00 C 0.00 0.00 0.00 43.12 +0.64 45 0 0 0
30JUL26 290.00 C 35.00 35.02 35.00 38.89 +0.54 45 31 31 +31
30JUL26 295.00 C 0.00 0.00 0.00 34.85 +0.44 45 0 135 0
30JUL26 300.00 C 0.00 0.00 0.00 31.03 +0.34 45 0 293 0
30JUL26 310.00 C 20.00 23.86 20.00 23.90 -0.16 44 33 229 +1
30JUL26 320.00 C 16.85 16.85 16.85 18.08 -0.34 45 15 381 -14
30JUL26 330.00 C 13.15 13.60 13.15 13.19 -0.39 45 26 328 0
30JUL26 340.00 C 7.28 9.60 7.28 9.37 -0.42 45 4 316 -2
30JUL26 350.00 C 6.87 7.28 5.58 6.66 -0.32 45 107 445 +58
30JUL26 360.00 C 4.22 5.25 4.22 4.48 -0.28 45 85 738 -1
30JUL26 370.00 C 2.89 3.45 2.89 2.91 -0.26 45 66 1,184 -27
30JUL26 380.00 C 1.88 2.55 1.88 1.84 -0.21 45 88 790 +30
30JUL26 390.00 C 1.50 2.00 1.48 1.13 -0.17 45 243 952 +139
30JUL26 400.00 C 1.50 1.50 1.10 0.68 -0.13 45 14 448 -2
30JUL26 410.00 C 0.00 0.00 0.00 0.40 -0.09 45 2 353 -2
30JUL26 420.00 C 0.00 0.00 0.00 0.23 -0.06 45 0 284 0
30JUL26 430.00 C 0.00 0.00 0.00 0.13 -0.04 45 0 198 0
30JUL26 440.00 C 0.00 0.00 0.00 0.07 -0.03 45 0 301 0
30JUL26 450.00 C 0.00 0.00 0.00 0.04 -0.01 45 0 378 0
30JUL26 460.00 C 0.00 0.00 0.00 0.02 -0.01 45 0 142 0
30JUL26 470.00 C 0.00 0.00 0.00 0.01 -0.01 45 0 311 0
30JUL26 480.00 C 0.00 0.00 0.00 0.01 0.00 47 0 281 0
30JUL26 490.00 C 0.00 0.00 0.00 0.01 0.00 49 0 87 0
30JUL26 500.00 C 0.00 0.00 0.00 0.01 0.00 52 0 136 0
30JUL26 510.00 C 0.00 0.00 0.00 0.01 0.00 54 0 78 0
30JUL26 520.00 C 0.00 0.00 0.00 0.01 0.00 56 0 37 0
30JUL26 530.00 C 0.00 0.00 0.00 0.01 0.00 58 0 34 0
30JUL26 540.00 C 0.00 0.00 0.00 0.01 0.00 60 0 5 0
30JUL26 550.00 C 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 560.00 C 0.00 0.00 0.00 0.01 0.00 64 0 61 0
30JUL26 570.00 C 0.00 0.00 0.00 0.01 0.00 66 0 2 0
30JUL26 580.00 C 0.00 0.00 0.00 0.01 0.00 68 0 1 0
30JUL26 590.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 600.00 C 0.00 0.00 0.00 0.01 0.00 71 0 6 0
30JUL26 610.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
30JUL26 620.00 C 0.00 0.00 0.00 0.01 0.00 75 0 2 0
28AUG26 200.00 C 0.00 0.00 0.00 126.43 +0.69 54 0 0 0
28AUG26 205.00 C 0.00 0.00 0.00 121.53 +0.69 55 0 0 0
28AUG26 210.00 C 0.00 0.00 0.00 116.64 +0.75 54 0 0 0
28AUG26 215.00 C 0.00 0.00 0.00 111.76 +0.68 54 0 0 0
28AUG26 220.00 C 0.00 0.00 0.00 106.89 +0.68 53 0 0 0
28AUG26 225.00 C 0.00 0.00 0.00 101.87 +0.44 50 0 0 0
28AUG26 230.00 C 0.00 0.00 0.00 97.02 +0.35 49 0 0 0
28AUG26 235.00 C 0.00 0.00 0.00 92.21 +0.37 49 0 0 0
28AUG26 240.00 C 0.00 0.00 0.00 87.41 +0.51 48 0 0 0
28AUG26 245.00 C 0.00 0.00 0.00 82.66 +0.44 47 0 0 0
28AUG26 250.00 C 0.00 0.00 0.00 77.96 +0.52 46 0 0 0
28AUG26 255.00 C 0.00 0.00 0.00 73.43 +0.02 46 0 0 0
28AUG26 260.00 C 0.00 0.00 0.00 68.50 +0.33 44 0 0 0
28AUG26 265.00 C 0.00 0.00 0.00 63.63 -0.97 42 0 0 0
28AUG26 270.00 C 0.00 0.00 0.00 59.26 +0.88 42 0 0 0
28AUG26 275.00 C 0.00 0.00 0.00 55.00 +0.82 42 0 0 0
28AUG26 280.00 C 0.00 0.00 0.00 50.89 +0.77 42 0 0 0
28AUG26 285.00 C 0.00 0.00 0.00 46.92 +0.72 42 0 0 0
28AUG26 290.00 C 0.00 0.00 0.00 43.12 +0.67 42 0 0 0
28AUG26 295.00 C 0.00 0.00 0.00 39.49 +0.61 42 0 15 0
28AUG26 300.00 C 0.00 0.00 0.00 36.03 +0.01 42 0 504 0
28AUG26 310.00 C 29.23 29.24 29.23 29.55 +0.09 41 30 251 -7
28AUG26 320.00 C 0.00 0.00 0.00 24.11 +0.14 42 0 170 0
28AUG26 330.00 C 19.05 19.05 19.05 19.19 -0.11 41 15 78 +13
28AUG26 340.00 C 15.19 15.19 15.19 15.19 -0.23 41 13 93 +13
28AUG26 350.00 C 10.97 12.03 10.97 12.11 -0.03 42 46 195 +16
28AUG26 360.00 C 8.35 9.47 8.16 9.43 +0.07 42 24 190 -9
28AUG26 370.00 C 0.00 0.00 0.00 7.16 +0.02 42 0 299 0
28AUG26 380.00 C 5.76 5.76 5.76 5.37 0.00 42 15 369 -15
28AUG26 390.00 C 4.32 4.71 4.32 3.99 -0.01 42 30 791 +2
28AUG26 400.00 C 4.00 4.00 3.11 2.92 -0.03 42 8 286 +3
28AUG26 410.00 C 3.00 3.00 3.00 2.12 -0.03 42 30 420 +30
28AUG26 420.00 C 0.00 0.00 0.00 1.53 -0.03 42 0 217 0
28AUG26 430.00 C 0.00 0.00 0.00 1.09 +0.01 42 0 264 0
28AUG26 440.00 C 0.00 0.00 0.00 0.75 -0.02 42 0 121 0
28AUG26 450.00 C 0.00 0.00 0.00 0.52 -0.02 42 0 141 0
28AUG26 460.00 C 0.00 0.00 0.00 0.36 -0.02 41 0 19 0
28AUG26 470.00 C 0.00 0.00 0.00 0.25 -0.01 42 0 62 0
28AUG26 480.00 C 0.00 0.00 0.00 0.17 -0.01 41 0 21 0
28AUG26 490.00 C 0.00 0.00 0.00 0.12 0.00 42 0 33 0
28AUG26 500.00 C 0.00 0.00 0.00 0.08 0.00 42 0 248 0
28AUG26 510.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 11 0
28AUG26 520.00 C 0.00 0.00 0.00 0.04 0.00 42 0 121 0
28AUG26 530.00 C 0.00 0.00 0.00 0.02 -0.01 41 0 30 0
28AUG26 540.00 C 0.00 0.00 0.00 0.01 -0.01 40 0 5 0
28AUG26 550.00 C 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28AUG26 560.00 C 0.00 0.00 0.00 0.01 0.00 43 0 1 0
28AUG26 570.00 C 0.00 0.00 0.00 0.01 0.00 44 0 8 0
28AUG26 580.00 C 0.00 0.00 0.00 0.01 0.00 45 0 3 0
28AUG26 590.00 C 0.00 0.00 0.00 0.01 0.00 47 0 10 0
28AUG26 600.00 C 0.00 0.00 0.00 0.01 0.00 48 0 2 0
28AUG26 610.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 620.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 200.00 C 0.00 0.00 0.00 126.43 +0.45 0 0 0 0
29SEP26 205.00 C 0.00 0.00 0.00 121.53 +0.39 0 0 0 0
29SEP26 210.00 C 0.00 0.00 0.00 116.64 +0.32 0 0 0 0
29SEP26 215.00 C 0.00 0.00 0.00 111.76 +0.26 0 0 0 0
29SEP26 220.00 C 0.00 0.00 0.00 107.02 -1.27 33 0 0 0
29SEP26 225.00 C 0.00 0.00 0.00 102.26 -2.11 37 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 97.53 -2.11 38 0 1 0
29SEP26 235.00 C 0.00 0.00 0.00 92.58 -2.27 36 0 0 0
29SEP26 240.00 C 0.00 0.00 0.00 88.22 -1.87 39 0 0 0
29SEP26 245.00 C 0.00 0.00 0.00 83.66 -1.75 40 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 80.26 -0.56 44 0 0 0
29SEP26 255.00 C 0.00 0.00 0.00 75.61 -0.72 43 0 0 0
29SEP26 260.00 C 0.00 0.00 0.00 71.52 -0.42 44 0 0 0
29SEP26 265.00 C 0.00 0.00 0.00 67.28 -0.38 43 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 63.13 -0.25 43 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 58.44 -0.90 41 0 0 0
29SEP26 280.00 C 0.00 0.00 0.00 54.63 -0.77 41 0 0 0
29SEP26 285.00 C 0.00 0.00 0.00 50.95 +0.59 41 0 0 0
29SEP26 290.00 C 0.00 0.00 0.00 47.41 +0.53 41 0 0 0
29SEP26 295.00 C 0.00 0.00 0.00 44.03 +0.48 41 0 15 0
29SEP26 300.00 C 0.00 0.00 0.00 40.80 +0.29 41 0 82 0
29SEP26 310.00 C 34.14 35.28 33.24 34.63 +0.14 40 109 297 +104
29SEP26 320.00 C 26.06 29.27 25.74 29.27 +0.07 40 81 100 +28
29SEP26 330.00 C 22.79 22.79 22.79 24.56 -0.02 40 1 171 +1
29SEP26 340.00 C 18.41 18.61 18.41 20.71 +0.13 41 24 130 +24
29SEP26 350.00 C 17.13 17.13 17.13 17.13 -0.02 41 12 201 +12
29SEP26 360.00 C 0.00 0.00 0.00 14.25 -0.06 41 0 190 0
29SEP26 370.00 C 11.27 11.27 11.27 11.71 -0.02 41 15 942 +6
29SEP26 380.00 C 9.93 9.93 9.90 9.47 -0.05 41 2 145 +2
29SEP26 390.00 C 7.50 8.36 7.50 7.61 -0.07 41 76 396 +14
29SEP26 400.00 C 0.00 0.00 0.00 6.08 -0.08 41 0 206 0
29SEP26 410.00 C 5.80 5.80 5.80 4.83 +0.06 41 1 1,320 0
29SEP26 420.00 C 0.00 0.00 0.00 3.82 +0.04 41 0 176 0
29SEP26 430.00 C 4.23 4.23 3.93 3.00 +0.01 41 92 401 +2
29SEP26 440.00 C 0.00 0.00 0.00 2.28 -0.07 41 0 989 0
29SEP26 450.00 C 2.90 2.90 2.90 1.78 -0.06 41 3 537 +3
29SEP26 460.00 C 0.00 0.00 0.00 1.38 -0.05 41 0 716 0
29SEP26 470.00 C 0.00 0.00 0.00 1.06 -0.05 41 0 1,167 0
29SEP26 480.00 C 0.00 0.00 0.00 0.82 -0.04 41 0 135 0
29SEP26 490.00 C 0.00 0.00 0.00 0.63 -0.03 41 0 138 0
29SEP26 500.00 C 0.00 0.00 0.00 0.48 -0.03 41 0 391 0
29SEP26 510.00 C 0.00 0.00 0.00 0.38 -0.01 41 0 127 0
29SEP26 520.00 C 0.00 0.00 0.00 0.28 -0.03 41 0 473 0
29SEP26 530.00 C 0.00 0.00 0.00 0.21 -0.02 41 0 937 0
29SEP26 540.00 C 0.00 0.00 0.00 0.16 -0.01 41 0 51 0
29SEP26 550.00 C 0.00 0.00 0.00 0.12 -0.01 41 0 155 0
29SEP26 560.00 C 0.00 0.00 0.00 0.09 -0.01 41 0 53 0
29SEP26 570.00 C 0.00 0.00 0.00 0.07 -0.01 41 0 20 0
29SEP26 580.00 C 0.00 0.00 0.00 0.05 -0.01 41 0 341 0
29SEP26 590.00 C 0.00 0.00 0.00 0.04 0.00 41 0 832 0
29SEP26 600.00 C 0.00 0.00 0.00 0.03 0.00 41 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 42 0 4 0
29SEP26 660.00 C 0.00 0.00 0.00 0.01 0.00 43 0 15 0
29SEP26 670.00 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 680.00 C 0.00 0.00 0.00 0.01 0.00 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 46 0 36 0
29OCT26 260.00 C 0.00 0.00 0.00 73.49 -0.63 41 0 0 0
29OCT26 265.00 C 0.00 0.00 0.00 69.97 -0.05 42 0 0 0
29OCT26 270.00 C 0.00 0.00 0.00 65.96 -0.05 42 0 0 0
29OCT26 275.00 C 0.00 0.00 0.00 62.21 +0.04 42 0 0 0
29OCT26 280.00 C 0.00 0.00 0.00 57.30 +0.56 39 0 0 0
29OCT26 285.00 C 0.00 0.00 0.00 53.77 +0.51 39 0 0 0
29OCT26 290.00 C 0.00 0.00 0.00 50.37 +0.46 39 0 0 0
29OCT26 295.00 C 0.00 0.00 0.00 47.11 +0.42 39 0 0 0
29OCT26 300.00 C 40.30 40.30 40.30 43.99 +0.37 39 15 45 +15
29OCT26 310.00 C 37.45 38.54 36.57 38.10 +0.20 39 111 129 +111
29OCT26 320.00 C 29.55 32.94 29.55 32.97 +0.27 39 53 99 +28
29OCT26 330.00 C 24.42 28.25 24.42 28.13 +0.01 39 40 55 +25
29OCT26 340.00 C 23.52 23.52 23.33 24.21 +0.12 39 30 31 0
29OCT26 350.00 C 20.11 20.59 19.90 20.51 -0.05 39 70 70 +70
29OCT26 360.00 C 15.63 17.56 15.63 17.56 +0.06 40 58 90 +15
29OCT26 370.00 C 14.01 14.95 14.01 14.84 -0.06 40 28 43 +28
29OCT26 380.00 C 12.35 12.35 12.35 12.39 -0.08 40 15 65 0
29OCT26 390.00 C 10.52 10.52 10.52 10.29 -0.10 40 15 15 +15
29OCT26 400.00 C 0.00 0.00 0.00 8.51 -0.11 40 0 2 0
29OCT26 410.00 C 7.65 7.65 7.65 7.01 -0.12 40 15 15 +12
30DEC26 200.00 C 0.00 0.00 0.00 128.85 -2.79 36 0 0 0
30DEC26 205.00 C 0.00 0.00 0.00 123.92 -3.07 34 0 0 0
30DEC26 210.00 C 0.00 0.00 0.00 119.32 -3.07 36 0 0 0
30DEC26 215.00 C 0.00 0.00 0.00 114.77 -3.04 36 0 0 0
30DEC26 220.00 C 0.00 0.00 0.00 112.30 -1.01 44 0 0 0
30DEC26 225.00 C 0.00 0.00 0.00 107.85 -1.05 44 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 103.46 -1.04 43 0 0 0
30DEC26 235.00 C 0.00 0.00 0.00 99.14 -1.04 43 0 0 0
30DEC26 240.00 C 0.00 0.00 0.00 92.88 -3.04 37 0 0 0
30DEC26 245.00 C 0.00 0.00 0.00 88.69 -3.05 37 0 0 0
30DEC26 250.00 C 0.00 0.00 0.00 86.58 -1.07 42 0 0 0
30DEC26 255.00 C 0.00 0.00 0.00 82.57 -1.05 41 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 78.65 -1.06 41 0 0 0
30DEC26 265.00 C 0.00 0.00 0.00 72.61 -3.27 37 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 69.02 -3.08 37 0 0 0
30DEC26 275.00 C 0.00 0.00 0.00 65.31 -3.16 37 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 62.04 -2.93 37 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 58.69 -2.88 37 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 55.16 -2.26 37 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 52.03 -2.41 37 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 49.14 -2.44 37 0 0 0
30DEC26 310.00 C 0.00 0.00 0.00 46.48 +0.30 40 0 16 0
30DEC26 320.00 C 38.50 40.95 38.50 38.87 -3.60 37 16 16 +15
30DEC26 330.00 C 33.85 33.85 33.85 34.39 -3.41 38 30 30 +30
30DEC26 340.00 C 0.00 0.00 0.00 30.93 -0.67 38 0 60 0
30DEC26 350.00 C 0.00 0.00 0.00 27.77 -0.21 39 0 1,145 0
30DEC26 360.00 C 0.00 0.00 0.00 24.44 -0.46 39 0 60 0
30DEC26 370.00 C 0.00 0.00 0.00 21.42 -0.44 39 0 124 0
30DEC26 380.00 C 0.00 0.00 0.00 18.85 -0.40 39 0 386 0
30DEC26 390.00 C 0.00 0.00 0.00 16.47 -0.92 39 0 1,147 0
30DEC26 400.00 C 0.00 0.00 0.00 14.30 -0.84 39 0 139 0
30DEC26 410.00 C 0.00 0.00 0.00 12.38 -0.89 39 0 209 0
30DEC26 420.00 C 0.00 0.00 0.00 10.70 -0.89 39 0 185 0
30DEC26 430.00 C 0.00 0.00 0.00 9.24 -0.86 39 0 193 0
30DEC26 440.00 C 0.00 0.00 0.00 7.96 -0.83 39 0 342 0
30DEC26 450.00 C 7.50 7.50 7.50 6.84 -0.80 39 1 667 0
30DEC26 460.00 C 0.00 0.00 0.00 5.88 -0.75 39 0 1,149 0
30DEC26 470.00 C 0.00 0.00 0.00 5.04 -0.71 39 0 626 0
30DEC26 480.00 C 5.58 5.58 5.58 4.31 -0.67 39 30 121 +7
30DEC26 490.00 C 4.36 4.44 4.36 3.69 -0.75 39 60 81 +43
30DEC26 500.00 C 0.00 0.00 0.00 3.06 -0.67 39 0 201 0
30DEC26 510.00 C 0.00 0.00 0.00 2.61 -0.61 39 0 1 0
30DEC26 520.00 C 0.00 0.00 0.00 2.23 -0.55 39 0 17 0
30DEC26 530.00 C 0.00 0.00 0.00 1.90 -0.50 39 0 48 0
30DEC26 540.00 C 0.00 0.00 0.00 1.62 -0.45 39 0 70 0
30DEC26 550.00 C 2.73 2.73 2.73 1.38 -0.40 39 1 66 +1
30DEC26 560.00 C 0.00 0.00 0.00 1.17 -0.37 39 0 6 0
30DEC26 570.00 C 0.00 0.00 0.00 0.99 -0.33 39 0 10 0
30DEC26 580.00 C 0.00 0.00 0.00 0.84 -0.30 39 0 13 0
30DEC26 590.00 C 0.00 0.00 0.00 0.72 -0.26 39 0 61 0
30DEC26 600.00 C 0.00 0.00 0.00 0.63 -0.24 39 0 154 0
30DEC26 610.00 C 0.00 0.00 0.00 0.52 -0.20 39 0 36 0
30DEC26 620.00 C 0.00 0.00 0.00 0.44 -0.18 39 0 7 0
30DEC26 630.00 C 0.00 0.00 0.00 0.37 -0.17 39 0 0 0
30DEC26 640.00 C 0.00 0.00 0.00 0.31 -0.15 39 0 1 0
30DEC26 650.00 C 0.00 0.00 0.00 0.27 -0.13 39 0 18 0
30DEC26 660.00 C 0.00 0.00 0.00 0.23 -0.11 39 0 2 0
30DEC26 670.00 C 0.00 0.00 0.00 0.19 -0.10 39 0 5 0
30DEC26 680.00 C 0.00 0.00 0.00 0.16 -0.09 39 0 0 0
30DEC26 690.00 C 0.00 0.00 0.00 0.14 -0.08 39 0 94 0
30DEC26 700.00 C 0.00 0.00 0.00 0.12 -0.07 39 0 17 0
30MAR27 200.00 C 0.00 0.00 0.00 134.08 -0.49 45 0 3 0
30MAR27 205.00 C 0.00 0.00 0.00 129.65 -0.42 45 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 125.19 -0.36 44 0 0 0
30MAR27 215.00 C 0.00 0.00 0.00 120.87 -0.23 43 0 0 0
30MAR27 220.00 C 0.00 0.00 0.00 116.60 -0.12 43 0 0 0
30MAR27 225.00 C 0.00 0.00 0.00 112.39 -0.03 42 0 0 0
30MAR27 230.00 C 0.00 0.00 0.00 108.30 +0.10 42 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 104.25 +0.18 42 0 0 0
30MAR27 240.00 C 0.00 0.00 0.00 100.25 +0.23 41 0 5 0
30MAR27 245.00 C 0.00 0.00 0.00 96.33 +0.26 41 0 0 0
30MAR27 250.00 C 0.00 0.00 0.00 92.50 +0.30 41 0 0 0
30MAR27 255.00 C 0.00 0.00 0.00 86.44 -2.00 37 0 0 0
30MAR27 260.00 C 0.00 0.00 0.00 82.83 -1.94 37 0 0 0
30MAR27 265.00 C 0.00 0.00 0.00 79.28 -1.93 37 0 0 0
30MAR27 270.00 C 0.00 0.00 0.00 75.71 -2.03 37 0 0 0
30MAR27 275.00 C 0.00 0.00 0.00 75.07 +0.69 40 0 0 0
30MAR27 280.00 C 0.00 0.00 0.00 69.05 -2.07 37 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 65.85 -2.11 37 0 0 0
30MAR27 290.00 C 0.00 0.00 0.00 63.15 -1.76 37 0 0 0
30MAR27 295.00 C 0.00 0.00 0.00 59.87 -2.08 37 0 0 0
30MAR27 300.00 C 0.00 0.00 0.00 56.89 -1.74 37 0 96 0
30MAR27 310.00 C 0.00 0.00 0.00 51.59 -2.12 37 0 0 0
30MAR27 320.00 C 45.90 45.90 45.90 48.36 +0.13 38 30 268 +15
30MAR27 330.00 C 0.00 0.00 0.00 41.89 -0.91 36 0 16 0
30MAR27 340.00 C 0.00 0.00 0.00 37.84 -0.83 37 0 0 0
30MAR27 350.00 C 0.00 0.00 0.00 36.24 +1.36 39 0 61 0
30MAR27 360.00 C 0.00 0.00 0.00 32.63 +1.21 38 0 30 0
30MAR27 370.00 C 28.54 28.54 28.54 29.33 +0.31 38 15 195 0
30MAR27 380.00 C 24.98 24.98 24.98 26.33 +0.96 38 30 77 -15
30MAR27 390.00 C 0.00 0.00 0.00 23.58 +0.82 38 0 16 0
30MAR27 400.00 C 0.00 0.00 0.00 21.14 +0.75 38 0 18 0
30MAR27 410.00 C 0.00 0.00 0.00 18.91 +0.66 38 0 106 0
30MAR27 420.00 C 0.00 0.00 0.00 16.90 +0.10 38 0 61 0
30MAR27 430.00 C 0.00 0.00 0.00 15.09 +0.08 38 0 63 0
30MAR27 440.00 C 0.00 0.00 0.00 13.46 +0.07 38 0 1,345 0
30MAR27 450.00 C 0.00 0.00 0.00 11.99 +0.05 38 0 44 0
30MAR27 460.00 C 0.00 0.00 0.00 10.68 +0.35 38 0 17 0
30MAR27 470.00 C 0.00 0.00 0.00 9.51 +0.31 38 0 601 0
30MAR27 480.00 C 0.00 0.00 0.00 8.45 +0.26 38 0 30 0
30MAR27 490.00 C 0.00 0.00 0.00 7.51 +0.23 38 0 60 0
30MAR27 500.00 C 0.00 0.00 0.00 6.68 +0.20 38 0 75 0
30MAR27 510.00 C 0.00 0.00 0.00 5.93 +0.18 38 0 21 0
30MAR27 520.00 C 0.00 0.00 0.00 5.26 +0.15 38 0 15 0
30MAR27 530.00 C 0.00 0.00 0.00 4.67 +0.13 38 0 1 0
30MAR27 540.00 C 0.00 0.00 0.00 4.02 -0.01 38 0 0 0
30MAR27 550.00 C 0.00 0.00 0.00 3.57 -0.01 38 0 1 0
30MAR27 560.00 C 0.00 0.00 0.00 3.16 -0.01 38 0 3 0
30MAR27 570.00 C 0.00 0.00 0.00 2.80 -0.02 38 0 15 0
30MAR27 580.00 C 0.00 0.00 0.00 2.48 -0.02 38 0 17 0
30MAR27 590.00 C 0.00 0.00 0.00 2.20 -0.01 38 0 0 0
30MAR27 600.00 C 0.00 0.00 0.00 1.95 -0.01 38 0 1 0
30MAR27 610.00 C 0.00 0.00 0.00 1.73 -0.01 38 0 15 0
30MAR27 620.00 C 0.00 0.00 0.00 1.53 -0.01 38 0 0 0
29JUN27 260.00 C 0.00 0.00 0.00 88.23 -2.78 37 0 2 0
29JUN27 265.00 C 0.00 0.00 0.00 84.82 -2.84 37 0 0 0
29JUN27 270.00 C 0.00 0.00 0.00 81.97 -2.43 37 0 0 0
29JUN27 275.00 C 0.00 0.00 0.00 78.29 -2.94 37 0 0 0
29JUN27 280.00 C 0.00 0.00 0.00 75.18 -2.97 37 0 2 0
29JUN27 285.00 C 0.00 0.00 0.00 72.18 -2.98 36 0 0 0
29JUN27 290.00 C 0.00 0.00 0.00 69.23 -2.99 36 0 0 0
29JUN27 295.00 C 0.00 0.00 0.00 66.40 -2.98 36 0 0 0
29JUN27 300.00 C 64.37 64.37 62.58 65.86 -0.76 38 30 54 0
29JUN27 310.00 C 58.17 58.17 58.17 60.55 -0.78 38 15 15 +15
29JUN27 320.00 C 0.00 0.00 0.00 55.61 +0.12 38 0 38 0
29JUN27 330.00 C 0.00 0.00 0.00 51.03 -0.32 38 0 2 0
29JUN27 340.00 C 0.00 0.00 0.00 46.80 -0.87 38 0 0 0
29JUN27 350.00 C 0.00 0.00 0.00 42.90 -0.89 38 0 95 0
29JUN27 360.00 C 0.00 0.00 0.00 39.32 -0.21 38 0 7 0
29JUN27 370.00 C 0.00 0.00 0.00 36.03 -0.31 38 0 78 0
29JUN27 380.00 C 0.00 0.00 0.00 33.03 -0.38 38 0 39 0
29JUN27 390.00 C 0.00 0.00 0.00 30.31 -0.42 38 0 0 0
29JUN27 400.00 C 0.00 0.00 0.00 27.79 -0.48 38 0 0 0
29JUN27 410.00 C 0.00 0.00 0.00 25.50 -0.53 38 0 0 0
29JUN27 420.00 C 0.00 0.00 0.00 23.34 -0.46 38 0 2 0
29JUN27 430.00 C 0.00 0.00 0.00 21.29 -0.45 38 0 0 0
29JUN27 440.00 C 0.00 0.00 0.00 19.40 -0.46 38 0 0 0
29JUN27 450.00 C 0.00 0.00 0.00 17.68 -0.45 38 0 7 0
29JUN27 460.00 C 0.00 0.00 0.00 16.10 -0.45 38 0 0 0
29JUN27 470.00 C 0.00 0.00 0.00 14.66 -0.44 38 0 0 0
29JUN27 480.00 C 0.00 0.00 0.00 13.35 -0.43 38 0 1 0
TOTAL CALL 2,965 39,606 +1,395
10JUL26 260.00 P 0.00 0.00 0.00 0.01 0.00 73 0 20 0
10JUL26 265.00 P 0.00 0.00 0.00 0.01 0.00 67 0 0 0
10JUL26 270.00 P 0.09 0.09 0.09 0.01 -0.01 61 5 5 0
10JUL26 275.00 P 0.26 0.26 0.26 0.02 -0.04 59 3 33 +3
10JUL26 280.00 P 0.00 0.00 0.00 0.04 -0.09 58 0 33 0
10JUL26 285.00 P 0.00 0.00 0.00 0.09 -0.16 57 0 111 0
10JUL26 290.00 P 0.62 0.65 0.62 0.20 -0.27 57 12 286 +2
10JUL26 295.00 P 1.65 1.65 1.15 0.41 -0.44 58 33 141 +18
10JUL26 300.00 P 2.37 2.37 1.36 0.78 -0.65 57 40 75 +11
10JUL26 310.00 P 3.48 3.52 2.81 2.31 -1.15 58 58 158 -14
10JUL26 320.00 P 9.15 9.15 5.54 5.47 -1.23 58 46 113 +15
10JUL26 330.00 P 0.00 0.00 0.00 10.43 -1.32 58 0 34 0
10JUL26 340.00 P 0.00 0.00 0.00 17.64 -1.38 60 0 0 0
10JUL26 350.00 P 0.00 0.00 0.00 25.63 -1.61 57 0 0 0
10JUL26 360.00 P 0.00 0.00 0.00 34.93 -1.41 57 0 0 0
10JUL26 370.00 P 0.00 0.00 0.00 44.67 -1.28 57 0 0 0
10JUL26 380.00 P 0.00 0.00 0.00 54.60 -1.22 0 0 1 0
10JUL26 390.00 P 0.00 0.00 0.00 65.21 -0.59 101 0 0 0
10JUL26 400.00 P 0.00 0.00 0.00 75.33 -0.47 116 0 0 0
10JUL26 410.00 P 0.00 0.00 0.00 85.35 -0.45 127 0 0 0
17JUL26 265.00 P 0.50 0.50 0.50 0.07 - 49 2 2 -
17JUL26 270.00 P 0.73 0.73 0.73 0.13 - 49 10 10 -
17JUL26 275.00 P 0.00 0.00 0.00 0.24 - 49 0 0 -
17JUL26 280.00 P 0.00 0.00 0.00 0.42 - 49 0 0 -
17JUL26 285.00 P 1.49 1.49 1.49 0.70 - 49 15 15 -
17JUL26 290.00 P 2.64 2.64 1.82 1.11 - 49 29 29 -
17JUL26 295.00 P 2.31 2.31 2.18 1.70 - 49 2 2 -
17JUL26 300.00 P 3.03 3.03 3.03 2.51 - 50 16 16 -
17JUL26 310.00 P 5.49 5.49 5.48 4.94 - 50 12 12 -
17JUL26 320.00 P 0.00 0.00 0.00 8.60 - 50 0 0 -
17JUL26 330.00 P 0.00 0.00 0.00 13.64 - 49 0 0 -
17JUL26 340.00 P 0.00 0.00 0.00 20.48 - 51 0 0 -
17JUL26 350.00 P 0.00 0.00 0.00 27.60 - 49 0 0 -
17JUL26 360.00 P 0.00 0.00 0.00 36.12 - 49 0 0 -
17JUL26 370.00 P 0.00 0.00 0.00 45.29 - 49 0 0 -
17JUL26 380.00 P 0.00 0.00 0.00 54.85 - 49 0 0 -
17JUL26 390.00 P 0.00 0.00 0.00 65.21 - 63 0 0 -
17JUL26 400.00 P 0.00 0.00 0.00 75.33 - 72 0 0 -
17JUL26 410.00 P 0.00 0.00 0.00 85.35 - 79 0 0 -
30JUL26 200.00 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 0.01 0.00 58 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30JUL26 225.00 P 0.00 0.00 0.00 0.01 0.00 47 0 0 0
30JUL26 230.00 P 0.00 0.00 0.00 0.01 -0.01 45 0 0 0
30JUL26 235.00 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
30JUL26 240.00 P 0.00 0.00 0.00 0.04 -0.03 45 0 0 0
30JUL26 245.00 P 0.00 0.00 0.00 0.07 -0.05 45 0 0 0
30JUL26 250.00 P 0.00 0.00 0.00 0.12 -0.08 45 0 18 0
30JUL26 255.00 P 0.00 0.00 0.00 0.21 -0.10 45 0 128 0
30JUL26 260.00 P 0.00 0.00 0.00 0.33 -0.12 45 0 55 0
30JUL26 265.00 P 0.00 0.00 0.00 0.50 -0.21 45 0 37 0
30JUL26 270.00 P 1.45 1.45 1.45 0.77 -0.27 45 3 507 0
30JUL26 275.00 P 2.12 2.12 2.12 1.13 -0.33 45 5 259 +5
30JUL26 280.00 P 2.40 2.40 2.40 1.62 -0.38 45 15 490 +15
30JUL26 285.00 P 3.01 3.01 2.80 2.24 -0.50 45 90 187 -20
30JUL26 290.00 P 3.63 3.63 3.50 3.00 -0.64 45 33 274 -30
30JUL26 295.00 P 4.45 4.45 4.42 4.00 -0.70 45 8 241 +8
30JUL26 300.00 P 7.00 7.15 5.35 5.23 -0.79 45 22 528 +6
30JUL26 310.00 P 0.00 0.00 0.00 8.28 -0.70 46 0 350 0
30JUL26 320.00 P 13.41 13.50 12.41 12.21 -0.91 45 52 473 +6
30JUL26 330.00 P 18.73 18.73 16.80 17.40 -0.95 45 234 680 +3
30JUL26 340.00 P 23.09 23.09 23.09 23.76 -1.06 46 15 2,580 -15
30JUL26 350.00 P 0.00 0.00 0.00 30.51 -1.41 45 0 404 0
30JUL26 360.00 P 41.82 42.58 41.82 39.34 -0.56 49 50 798 +25
30JUL26 370.00 P 0.00 0.00 0.00 46.91 -1.38 45 0 655 0
30JUL26 380.00 P 0.00 0.00 0.00 57.57 +0.33 55 10 675 -10
30JUL26 390.00 P 65.81 65.81 65.81 65.87 +0.06 50 1 313 0
30JUL26 400.00 P 0.00 0.00 0.00 75.85 -0.06 55 0 417 0
30JUL26 410.00 P 0.00 0.00 0.00 85.50 -0.41 57 0 403 0
30JUL26 420.00 P 0.00 0.00 0.00 95.36 -0.45 60 0 453 0
30JUL26 430.00 P 0.00 0.00 0.00 105.37 -0.43 64 0 230 0
30JUL26 440.00 P 0.00 0.00 0.00 115.36 -0.44 68 0 125 0
30JUL26 450.00 P 0.00 0.00 0.00 125.36 -0.44 73 0 76 0
30JUL26 460.00 P 0.00 0.00 0.00 135.33 -0.47 76 0 15 0
30JUL26 470.00 P 0.00 0.00 0.00 145.33 -0.47 80 0 0 0
30JUL26 480.00 P 0.00 0.00 0.00 155.33 -0.47 84 0 0 0
30JUL26 490.00 P 0.00 0.00 0.00 165.19 -0.61 85 0 0 0
30JUL26 500.00 P 0.00 0.00 0.00 175.36 -0.44 91 0 0 0
30JUL26 510.00 P 0.00 0.00 0.00 185.36 -0.44 94 0 0 0
30JUL26 520.00 P 0.00 0.00 0.00 195.36 -0.44 98 0 0 0
30JUL26 530.00 P 0.00 0.00 0.00 205.36 -0.44 101 0 0 0
30JUL26 540.00 P 0.00 0.00 0.00 215.36 -0.44 104 0 0 0
30JUL26 550.00 P 0.00 0.00 0.00 225.34 -0.46 107 0 0 0
30JUL26 560.00 P 0.00 0.00 0.00 235.34 -0.46 110 0 0 0
30JUL26 570.00 P 0.00 0.00 0.00 245.33 -0.47 113 0 0 0
30JUL26 580.00 P 0.00 0.00 0.00 255.33 -0.47 115 0 0 0
30JUL26 590.00 P 0.00 0.00 0.00 265.33 -0.47 118 0 0 0
30JUL26 600.00 P 0.00 0.00 0.00 275.32 -0.48 121 0 0 0
30JUL26 610.00 P 0.00 0.00 0.00 285.32 -0.48 124 0 0 0
30JUL26 620.00 P 0.00 0.00 0.00 295.32 -0.48 126 0 0 0
28AUG26 200.00 P 0.00 0.00 0.00 0.01 0.00 41 0 1 0
28AUG26 205.00 P 0.00 0.00 0.00 0.02 -0.01 41 0 0 0
28AUG26 210.00 P 0.00 0.00 0.00 0.03 -0.01 41 0 0 0
28AUG26 215.00 P 0.00 0.00 0.00 0.06 -0.01 42 0 0 0
28AUG26 220.00 P 0.00 0.00 0.00 0.09 -0.02 42 0 0 0
28AUG26 225.00 P 0.00 0.00 0.00 0.14 -0.03 41 0 0 0
28AUG26 230.00 P 0.00 0.00 0.00 0.21 -0.05 41 0 0 0
28AUG26 235.00 P 0.00 0.00 0.00 0.31 -0.06 41 0 0 0
28AUG26 240.00 P 0.00 0.00 0.00 0.46 -0.07 42 0 2 0
28AUG26 245.00 P 0.00 0.00 0.00 0.64 -0.10 42 0 1 0
28AUG26 250.00 P 0.00 0.00 0.00 0.88 -0.11 41 0 33 0
28AUG26 255.00 P 2.15 2.15 2.15 1.25 -0.15 42 1 8 +1
28AUG26 260.00 P 2.61 2.61 2.60 1.63 -0.21 42 2 21 0
28AUG26 265.00 P 0.00 0.00 0.00 2.17 -0.21 42 0 0 0
28AUG26 270.00 P 3.49 3.49 3.49 2.78 -0.29 42 30 97 +30
28AUG26 275.00 P 0.00 0.00 0.00 3.54 -0.29 42 0 119 0
28AUG26 280.00 P 5.10 5.11 5.10 4.44 -0.38 42 30 161 +26
28AUG26 285.00 P 5.93 5.93 5.91 5.47 -0.40 42 32 136 +32
28AUG26 290.00 P 7.20 7.20 7.20 6.72 -0.48 42 13 222 0
28AUG26 295.00 P 0.00 0.00 0.00 8.06 -0.49 42 0 163 0
28AUG26 300.00 P 10.59 10.59 10.59 9.70 -0.36 42 10 467 +10
28AUG26 310.00 P 0.00 0.00 0.00 13.19 -0.42 42 0 478 0
28AUG26 320.00 P 19.64 19.64 17.65 17.59 -0.42 42 46 255 +19
28AUG26 330.00 P 22.99 22.99 22.99 22.79 -0.52 42 13 751 0
28AUG26 340.00 P 0.00 0.00 0.00 28.85 -0.60 42 0 2,235 0
28AUG26 350.00 P 0.00 0.00 0.00 34.16 -2.09 39 0 191 0
28AUG26 360.00 P 0.00 0.00 0.00 42.46 -1.09 42 0 272 0
28AUG26 370.00 P 0.00 0.00 0.00 50.25 -1.13 42 0 367 0
28AUG26 380.00 P 0.00 0.00 0.00 58.59 -1.13 42 10 869 +10
28AUG26 390.00 P 0.00 0.00 0.00 69.13 +0.54 48 0 292 0
28AUG26 400.00 P 0.00 0.00 0.00 78.22 +0.53 49 0 136 0
28AUG26 410.00 P 0.00 0.00 0.00 87.46 +0.96 50 0 126 0
28AUG26 420.00 P 0.00 0.00 0.00 96.75 +0.87 50 0 47 0
28AUG26 430.00 P 0.00 0.00 0.00 105.37 -0.75 46 0 146 0
28AUG26 440.00 P 0.00 0.00 0.00 115.36 -0.51 49 0 140 0
28AUG26 450.00 P 0.00 0.00 0.00 125.36 -0.44 52 0 30 0
28AUG26 460.00 P 0.00 0.00 0.00 135.33 -0.47 54 0 0 0
28AUG26 470.00 P 0.00 0.00 0.00 145.33 -0.47 57 0 0 0
28AUG26 480.00 P 0.00 0.00 0.00 155.33 -0.47 60 0 2 0
28AUG26 490.00 P 0.00 0.00 0.00 165.19 -0.61 61 0 0 0
28AUG26 500.00 P 0.00 0.00 0.00 175.36 -0.44 65 0 0 0
28AUG26 510.00 P 0.00 0.00 0.00 185.36 -0.44 67 0 0 0
28AUG26 520.00 P 0.00 0.00 0.00 195.36 -0.44 70 0 0 0
28AUG26 530.00 P 0.00 0.00 0.00 205.36 -0.44 72 0 0 0
28AUG26 540.00 P 0.00 0.00 0.00 215.36 -0.44 74 0 0 0
28AUG26 550.00 P 0.00 0.00 0.00 225.34 -0.46 76 0 0 0
28AUG26 560.00 P 0.00 0.00 0.00 235.34 -0.46 79 0 0 0
28AUG26 570.00 P 0.00 0.00 0.00 245.33 -0.47 80 0 0 0
28AUG26 580.00 P 0.00 0.00 0.00 255.33 -0.47 82 0 0 0
28AUG26 590.00 P 0.00 0.00 0.00 265.33 -0.47 84 0 0 0
28AUG26 600.00 P 0.00 0.00 0.00 275.32 -0.48 86 0 0 0
28AUG26 610.00 P 0.00 0.00 0.00 285.32 -0.48 88 0 0 0
28AUG26 620.00 P 0.00 0.00 0.00 295.32 -0.48 90 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 0.10 -0.02 41 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 0.16 -0.02 41 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 0.22 -0.04 41 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 0.32 -0.05 41 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 0.44 -0.07 41 0 2 0
29SEP26 225.00 P 0.00 0.00 0.00 0.60 -0.08 41 0 61 0
29SEP26 230.00 P 0.00 0.00 0.00 0.81 -0.12 41 0 1 0
29SEP26 235.00 P 0.00 0.00 0.00 1.07 -0.12 41 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 1.40 -0.17 41 0 11 0
29SEP26 245.00 P 0.00 0.00 0.00 1.78 -0.19 41 0 1 0
29SEP26 250.00 P 0.00 0.00 0.00 2.27 -0.24 41 0 37 0
29SEP26 255.00 P 0.00 0.00 0.00 2.81 -0.27 41 0 45 0
29SEP26 260.00 P 0.00 0.00 0.00 3.51 -0.31 41 0 101 0
29SEP26 265.00 P 0.00 0.00 0.00 4.38 -0.21 41 0 2 0
29SEP26 270.00 P 6.72 6.72 6.72 5.33 -0.26 41 30 57 0
29SEP26 275.00 P 0.00 0.00 0.00 6.37 -0.43 41 0 32 0
29SEP26 280.00 P 7.74 8.86 7.74 7.57 -0.53 41 165 200 +125
29SEP26 285.00 P 9.65 9.65 9.55 8.92 -0.53 41 17 48 +2
29SEP26 290.00 P 0.00 0.00 0.00 10.36 -0.52 41 0 91 0
29SEP26 295.00 P 0.00 0.00 0.00 12.06 -0.35 41 0 146 0
29SEP26 300.00 P 13.92 13.92 13.92 13.77 -0.46 41 10 350 -9
29SEP26 310.00 P 18.88 19.20 17.52 17.52 -0.71 41 54 1,066 +16
29SEP26 320.00 P 22.00 23.94 21.38 22.23 -0.66 41 50 590 +15
29SEP26 330.00 P 27.11 27.11 26.61 27.35 -0.88 41 30 886 +30
29SEP26 340.00 P 32.51 33.38 32.51 33.38 -0.83 41 60 337 0
29SEP26 350.00 P 0.00 0.00 0.00 40.05 -0.40 42 0 483 0
29SEP26 360.00 P 0.00 0.00 0.00 46.51 -1.12 41 0 1,271 0
29SEP26 370.00 P 0.00 0.00 0.00 53.90 -0.13 41 0 1,072 0
29SEP26 380.00 P 0.00 0.00 0.00 62.60 +0.65 42 0 696 0
29SEP26 390.00 P 0.00 0.00 0.00 69.13 -2.22 39 0 981 0
29SEP26 400.00 P 0.00 0.00 0.00 79.78 +1.00 44 0 3,397 0
29SEP26 410.00 P 0.00 0.00 0.00 88.68 +1.15 44 0 2,226 0
29SEP26 420.00 P 0.00 0.00 0.00 98.17 +1.83 46 0 1,829 0
29SEP26 430.00 P 0.00 0.00 0.00 107.49 +0.43 47 0 516 0
29SEP26 440.00 P 0.00 0.00 0.00 116.08 -0.50 44 0 490 0
29SEP26 450.00 P 0.00 0.00 0.00 125.36 -1.64 43 0 153 0
29SEP26 460.00 P 0.00 0.00 0.00 138.06 +2.08 56 0 663 0
29SEP26 470.00 P 0.00 0.00 0.00 147.14 +1.30 56 0 779 0
29SEP26 480.00 P 0.00 0.00 0.00 155.33 -0.89 50 0 30 0
29SEP26 490.00 P 0.00 0.00 0.00 166.24 +0.44 56 0 15 0
29SEP26 500.00 P 0.00 0.00 0.00 176.48 +0.68 60 0 30 0
29SEP26 510.00 P 0.00 0.00 0.00 185.68 -0.12 58 0 15 0
29SEP26 520.00 P 0.00 0.00 0.00 195.68 -0.54 60 0 0 0
29SEP26 530.00 P 0.00 0.00 0.00 205.68 -0.55 62 0 0 0
29SEP26 540.00 P 0.00 0.00 0.00 215.68 -0.55 64 0 0 0
29SEP26 550.00 P 0.00 0.00 0.00 225.68 -0.55 65 0 1 0
29SEP26 560.00 P 0.00 0.00 0.00 235.42 -0.80 65 0 0 0
29SEP26 570.00 P 0.00 0.00 0.00 245.42 -0.81 67 0 59 0
29SEP26 580.00 P 0.00 0.00 0.00 256.23 0.00 74 0 0 0
29SEP26 590.00 P 0.00 0.00 0.00 265.68 -0.54 72 0 0 0
29SEP26 600.00 P 0.00 0.00 0.00 275.37 -0.85 72 0 0 0
29SEP26 610.00 P 0.00 0.00 0.00 286.49 +0.69 80 0 0 0
29SEP26 620.00 P 0.00 0.00 0.00 295.92 -0.30 79 0 0 0
29SEP26 630.00 P 0.00 0.00 0.00 306.49 +0.69 84 0 0 0
29SEP26 640.00 P 0.00 0.00 0.00 316.49 +0.69 85 0 0 0
29SEP26 650.00 P 0.00 0.00 0.00 326.23 +0.43 85 0 0 0
29SEP26 660.00 P 0.00 0.00 0.00 335.42 -0.38 81 0 0 0
29SEP26 670.00 P 0.00 0.00 0.00 345.42 -0.80 83 0 0 0
29SEP26 680.00 P 0.00 0.00 0.00 355.41 -0.81 84 0 0 0
29SEP26 690.00 P 0.00 0.00 0.00 365.36 -0.86 85 0 0 0
29SEP26 700.00 P 0.00 0.00 0.00 375.67 -0.54 89 0 0 0
29OCT26 260.00 P 6.10 6.10 6.10 5.03 -0.27 40 1 1 +1
29OCT26 265.00 P 0.00 0.00 0.00 6.05 -0.27 40 0 0 0
29OCT26 270.00 P 0.00 0.00 0.00 7.10 -0.23 40 0 10 0
29OCT26 275.00 P 0.00 0.00 0.00 8.32 -0.57 40 0 0 0
29OCT26 280.00 P 10.18 10.18 10.18 9.67 -0.58 40 10 70 +10
29OCT26 285.00 P 12.18 12.18 12.18 11.07 -0.61 40 15 22 +15
29OCT26 290.00 P 0.00 0.00 0.00 12.78 -0.40 40 0 1 0
29OCT26 295.00 P 0.00 0.00 0.00 14.49 -0.47 40 0 17 0
29OCT26 300.00 P 0.00 0.00 0.00 16.40 -0.41 40 0 16 0
29OCT26 310.00 P 20.64 20.64 20.64 20.38 -0.54 40 15 60 -15
29OCT26 320.00 P 28.02 28.02 26.82 25.04 -0.64 40 10 160 +10
29OCT26 330.00 P 33.79 33.79 29.62 30.14 -0.91 39 122 211 +86
29OCT26 340.00 P 35.99 35.99 35.99 36.19 -0.79 40 7 52 +7
29OCT26 350.00 P 0.00 0.00 0.00 42.73 -1.86 40 0 1 0
29OCT26 360.00 P 0.00 0.00 0.00 50.44 -1.15 41 0 0 0
29OCT26 370.00 P 0.00 0.00 0.00 57.85 +1.21 42 0 0 0
29OCT26 380.00 P 0.00 0.00 0.00 65.79 +1.44 42 0 0 0
29OCT26 390.00 P 0.00 0.00 0.00 72.78 +0.40 41 0 0 0
29OCT26 400.00 P 0.00 0.00 0.00 81.22 +0.59 41 0 0 0
29OCT26 410.00 P 0.00 0.00 0.00 89.40 +0.09 41 0 0 0
30DEC26 200.00 P 2.24 2.24 2.24 0.92 -0.32 39 50 158 +50
30DEC26 205.00 P 0.00 0.00 0.00 1.16 -0.37 39 0 2 0
30DEC26 210.00 P 0.00 0.00 0.00 1.42 -0.50 39 0 1 0
30DEC26 215.00 P 0.00 0.00 0.00 1.81 -0.51 39 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 2.20 -0.63 39 0 2 0
30DEC26 225.00 P 0.00 0.00 0.00 2.69 -0.70 39 0 133 0
30DEC26 230.00 P 0.00 0.00 0.00 3.24 -0.75 39 0 16 0
30DEC26 235.00 P 0.00 0.00 0.00 3.83 -0.93 39 0 30 0
30DEC26 240.00 P 0.00 0.00 0.00 4.60 -0.94 39 0 4 0
30DEC26 245.00 P 0.00 0.00 0.00 5.53 -1.09 39 0 1 0
30DEC26 250.00 P 0.00 0.00 0.00 6.46 -1.24 39 0 88 0
30DEC26 255.00 P 0.00 0.00 0.00 7.52 -1.25 39 0 20 0
30DEC26 260.00 P 0.00 0.00 0.00 8.58 -1.27 39 0 11 0
30DEC26 265.00 P 0.00 0.00 0.00 9.87 -1.19 39 0 3 0
30DEC26 270.00 P 0.00 0.00 0.00 11.25 -1.22 39 0 10 0
30DEC26 275.00 P 0.00 0.00 0.00 12.63 -0.90 39 0 60 0
30DEC26 280.00 P 0.00 0.00 0.00 14.30 -0.88 39 0 52 0
30DEC26 285.00 P 0.00 0.00 0.00 16.03 -0.80 39 0 104 0
30DEC26 290.00 P 0.00 0.00 0.00 17.69 -0.89 39 0 18 0
30DEC26 295.00 P 0.00 0.00 0.00 19.48 -1.12 39 0 22 0
30DEC26 300.00 P 0.00 0.00 0.00 21.38 -1.24 39 0 225 0
30DEC26 310.00 P 26.11 26.11 26.11 25.58 -1.40 39 15 71 -1
30DEC26 320.00 P 0.00 0.00 0.00 31.41 -0.38 40 0 537 0
30DEC26 330.00 P 36.21 36.21 36.21 35.47 -1.60 38 30 106 +15
30DEC26 340.00 P 0.00 0.00 0.00 42.80 -1.76 40 0 128 0
30DEC26 350.00 P 0.00 0.00 0.00 49.22 +0.38 40 0 1,876 0
30DEC26 360.00 P 54.00 54.00 53.00 55.94 -2.06 41 2,000 2,229 +1,949
30DEC26 370.00 P 61.00 61.00 60.00 61.86 -0.05 39 2,000 2,572 +1,952
30DEC26 380.00 P 0.00 0.00 0.00 70.47 +1.22 41 0 96 0
30DEC26 390.00 P 75.00 77.00 75.00 78.56 +1.67 42 1,000 2,061 +982
30DEC26 400.00 P 0.00 0.00 0.00 86.37 -1.53 42 0 933 0
30DEC26 410.00 P 0.00 0.00 0.00 92.93 +0.01 40 0 206 0
30DEC26 420.00 P 0.00 0.00 0.00 103.38 +1.72 43 0 159 0
30DEC26 430.00 P 0.00 0.00 0.00 112.10 +1.85 43 0 146 0
30DEC26 440.00 P 0.00 0.00 0.00 121.09 +3.43 44 0 302 0
30DEC26 450.00 P 129.50 129.50 129.50 128.51 +0.73 41 2 555 -2
30DEC26 460.00 P 0.00 0.00 0.00 139.17 +2.62 44 0 1,100 0
30DEC26 470.00 P 0.00 0.00 0.00 147.67 +1.75 43 0 666 0
30DEC26 480.00 P 0.00 0.00 0.00 155.91 -1.32 40 0 39 0
30DEC26 490.00 P 0.00 0.00 0.00 166.24 -0.51 43 0 15 0
30DEC26 500.00 P 0.00 0.00 0.00 176.48 +0.09 45 0 50 0
30DEC26 510.00 P 0.00 0.00 0.00 185.68 -0.43 44 0 9 0
30DEC26 520.00 P 0.00 0.00 0.00 195.68 -0.54 45 0 1 0
30DEC26 530.00 P 0.00 0.00 0.00 205.68 -0.55 47 0 2 0
30DEC26 540.00 P 0.00 0.00 0.00 215.68 -0.55 48 0 2 0
30DEC26 550.00 P 0.00 0.00 0.00 225.68 -0.55 50 0 10 0
30DEC26 560.00 P 0.00 0.00 0.00 235.42 -0.80 50 0 2 0
30DEC26 570.00 P 0.00 0.00 0.00 245.42 -0.81 51 0 0 0
30DEC26 580.00 P 0.00 0.00 0.00 256.23 0.00 56 0 0 0
30DEC26 590.00 P 0.00 0.00 0.00 265.68 -0.54 55 0 0 0
30DEC26 600.00 P 0.00 0.00 0.00 275.37 -0.85 55 0 0 0
30DEC26 610.00 P 0.00 0.00 0.00 286.49 +0.69 60 0 0 0
30DEC26 620.00 P 0.00 0.00 0.00 295.92 -0.30 59 0 0 0
30DEC26 630.00 P 0.00 0.00 0.00 306.49 +0.69 63 0 0 0
30DEC26 640.00 P 0.00 0.00 0.00 316.49 +0.69 64 0 0 0
30DEC26 650.00 P 0.00 0.00 0.00 326.23 +0.43 64 0 0 0
30DEC26 660.00 P 0.00 0.00 0.00 335.42 -0.38 62 0 0 0
30DEC26 670.00 P 0.00 0.00 0.00 345.42 -0.80 63 0 0 0
30DEC26 680.00 P 0.00 0.00 0.00 355.43 -0.79 64 0 0 0
30DEC26 690.00 P 0.00 0.00 0.00 365.36 -0.86 65 0 0 0
30DEC26 700.00 P 0.00 0.00 0.00 375.67 -0.54 67 0 0 0
30MAR27 200.00 P 3.60 3.65 3.60 2.10 -0.11 38 17 30 +2
30MAR27 205.00 P 0.00 0.00 0.00 2.49 -0.12 38 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 3.02 -0.15 38 0 3 0
30MAR27 215.00 P 0.00 0.00 0.00 3.58 -0.16 38 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 4.15 -0.21 38 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 5.07 -0.07 38 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 5.87 -0.05 38 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 6.69 -0.09 38 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 7.76 -0.06 38 0 2 0
30MAR27 245.00 P 0.00 0.00 0.00 8.83 -0.04 38 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 9.91 -0.35 38 0 26 0
30MAR27 255.00 P 0.00 0.00 0.00 11.26 -0.39 38 0 10 0
30MAR27 260.00 P 0.00 0.00 0.00 12.65 -0.39 38 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 14.05 +0.02 38 0 1 0
30MAR27 270.00 P 0.00 0.00 0.00 15.63 -0.48 38 0 2 0
30MAR27 275.00 P 0.00 0.00 0.00 17.38 -0.48 38 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 19.13 -0.47 38 0 9 0
30MAR27 285.00 P 0.00 0.00 0.00 20.91 -0.55 38 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 23.00 -0.59 38 0 36 0
30MAR27 295.00 P 0.00 0.00 0.00 24.95 -0.79 38 0 20 0
30MAR27 300.00 P 0.00 0.00 0.00 26.91 -0.41 38 0 53 0
30MAR27 310.00 P 33.57 33.57 33.57 31.32 -0.08 38 15 157 0
30MAR27 320.00 P 35.38 38.38 35.36 37.15 +1.07 39 120 120 +54
30MAR27 330.00 P 42.60 42.60 42.60 42.60 +0.66 39 15 388 +15
30MAR27 340.00 P 0.00 0.00 0.00 48.62 +1.52 39 0 56 0
30MAR27 350.00 P 0.00 0.00 0.00 53.15 -0.24 38 0 58 0
30MAR27 360.00 P 0.00 0.00 0.00 60.59 +0.73 38 0 1,569 0
30MAR27 370.00 P 0.00 0.00 0.00 67.93 +1.04 39 0 24 0
30MAR27 380.00 P 0.00 0.00 0.00 75.14 +1.06 39 0 95 0
30MAR27 390.00 P 0.00 0.00 0.00 82.59 +1.14 39 0 18 0
30MAR27 400.00 P 0.00 0.00 0.00 90.34 +1.19 40 0 69 0
30MAR27 410.00 P 0.00 0.00 0.00 98.36 +1.42 40 0 32 0
30MAR27 420.00 P 0.00 0.00 0.00 106.52 +1.43 40 0 30 0
30MAR27 430.00 P 0.00 0.00 0.00 114.76 +1.39 40 0 21 0
30MAR27 440.00 P 0.00 0.00 0.00 123.44 +1.70 40 0 21 0
30MAR27 450.00 P 0.00 0.00 0.00 132.45 +2.14 41 0 21 0
30MAR27 460.00 P 0.00 0.00 0.00 141.79 +2.75 42 0 1 0
30MAR27 470.00 P 0.00 0.00 0.00 149.00 +0.90 39 0 0 0
30MAR27 480.00 P 0.00 0.00 0.00 161.38 +3.88 44 0 0 0
30MAR27 490.00 P 0.00 0.00 0.00 170.75 +3.83 45 0 0 0
30MAR27 500.00 P 0.00 0.00 0.00 178.01 +1.62 42 0 101 0
30MAR27 510.00 P 0.00 0.00 0.00 187.27 +0.67 42 0 1 0
30MAR27 520.00 P 0.00 0.00 0.00 196.68 +0.41 42 0 0 0
30MAR27 530.00 P 0.00 0.00 0.00 205.68 -0.55 41 0 0 0
30MAR27 540.00 P 0.00 0.00 0.00 215.68 -0.55 42 0 0 0
30MAR27 550.00 P 0.00 0.00 0.00 225.68 -0.55 43 0 0 0
30MAR27 560.00 P 0.00 0.00 0.00 235.42 -0.80 43 0 0 0
30MAR27 570.00 P 0.00 0.00 0.00 245.42 -0.81 45 0 0 0
30MAR27 580.00 P 0.00 0.00 0.00 256.23 0.00 48 0 0 0
30MAR27 590.00 P 0.00 0.00 0.00 265.68 -0.54 48 0 0 0
30MAR27 600.00 P 0.00 0.00 0.00 275.37 -0.85 48 0 0 0
30MAR27 610.00 P 0.00 0.00 0.00 286.49 +0.69 52 0 0 0
30MAR27 620.00 P 0.00 0.00 0.00 295.92 -0.30 52 0 0 0
29JUN27 260.00 P 0.00 0.00 0.00 16.46 -0.94 38 0 3 0
29JUN27 265.00 P 0.00 0.00 0.00 18.22 -0.83 38 0 0 0
29JUN27 270.00 P 0.00 0.00 0.00 19.99 -0.51 38 0 0 0
29JUN27 275.00 P 0.00 0.00 0.00 21.77 -0.53 38 0 0 0
29JUN27 280.00 P 0.00 0.00 0.00 23.58 -0.73 38 0 4 0
29JUN27 285.00 P 0.00 0.00 0.00 25.53 -0.57 38 0 16 0
29JUN27 290.00 P 26.47 26.47 26.47 27.52 -0.53 38 7 9 +7
29JUN27 295.00 P 0.00 0.00 0.00 30.06 -0.04 38 0 2 0
29JUN27 300.00 P 0.00 0.00 0.00 31.63 -0.61 38 0 2,045 0
29JUN27 310.00 P 0.00 0.00 0.00 35.87 -0.93 37 0 17 0
29JUN27 320.00 P 44.25 44.25 44.25 40.74 -1.03 37 2 35 +2
29JUN27 330.00 P 0.00 0.00 0.00 46.00 -1.13 37 0 118 0
29JUN27 340.00 P 51.71 51.71 51.71 51.89 -0.96 37 9 33 +9
29JUN27 350.00 P 0.00 0.00 0.00 57.98 -1.05 37 0 61 0
29JUN27 360.00 P 0.00 0.00 0.00 64.39 -1.22 37 0 60 0
29JUN27 370.00 P 0.00 0.00 0.00 71.12 -0.57 37 0 49 0
29JUN27 380.00 P 0.00 0.00 0.00 79.44 +0.76 38 0 2 0
29JUN27 390.00 P 0.00 0.00 0.00 84.67 -2.47 37 0 72 0
29JUN27 400.00 P 0.00 0.00 0.00 94.28 +0.93 38 0 30 0
29JUN27 410.00 P 0.00 0.00 0.00 102.01 +1.00 39 0 20 0
29JUN27 420.00 P 110.00 112.01 110.00 108.21 -0.63 37 2,000 2,001 +1,980
29JUN27 430.00 P 0.00 0.00 0.00 118.11 +1.25 39 0 12 0
29JUN27 440.00 P 0.00 0.00 0.00 124.55 -2.29 37 0 2 0
29JUN27 450.00 P 0.00 0.00 0.00 133.17 -2.16 37 0 0 0
29JUN27 460.00 P 0.00 0.00 0.00 141.93 -2.05 38 0 0 0
29JUN27 470.00 P 0.00 0.00 0.00 150.82 -1.94 38 0 0 0
29JUN27 480.00 P 0.00 0.00 0.00 161.38 -0.03 40 0 5 0
TOTAL PUT 8,886 62,041 +7,463
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS VNK - CHINA VANKE CLOSING PRICE HK$ 2.31
30JUL26 1.60 C 0.00 0.00 0.00 0.71 -0.03 0 0 0 0
30JUL26 1.65 C 0.00 0.00 0.00 0.67 -0.02 77 0 0 0
30JUL26 1.70 C 0.00 0.00 0.00 0.62 -0.02 71 0 0 0
30JUL26 1.75 C 0.00 0.00 0.00 0.57 -0.02 65 0 0 0
30JUL26 1.80 C 0.00 0.00 0.00 0.52 -0.02 59 0 0 0
30JUL26 1.85 C 0.00 0.00 0.00 0.48 -0.02 67 0 0 0
30JUL26 1.90 C 0.00 0.00 0.00 0.43 -0.02 61 0 0 0
30JUL26 1.95 C 0.00 0.00 0.00 0.39 -0.01 63 0 0 0
30JUL26 2.00 C 0.00 0.00 0.00 0.34 -0.03 56 0 80 0
30JUL26 2.10 C 0.30 0.30 0.30 0.25 -0.03 49 5 0 -5
30JUL26 2.20 C 0.00 0.00 0.00 0.18 -0.03 49 0 570 0
30JUL26 2.30 C 0.00 0.00 0.00 0.12 -0.03 47 0 827 0
30JUL26 2.40 C 0.00 0.00 0.00 0.09 -0.02 53 0 465 0
30JUL26 2.50 C 0.06 0.06 0.06 0.06 -0.01 53 6 248 +6
30JUL26 2.60 C 0.04 0.04 0.04 0.04 0.00 55 10 25 +10
30JUL26 2.70 C 0.00 0.00 0.00 0.02 -0.01 51 0 25 0
30JUL26 2.80 C 0.00 0.00 0.00 0.01 -0.01 50 0 30 0
30JUL26 2.90 C 0.00 0.00 0.00 0.01 0.00 56 0 146 0
30JUL26 3.00 C 0.01 0.01 0.01 0.01 0.00 63 100 102 -3
30JUL26 3.10 C 0.00 0.00 0.00 0.01 0.00 69 0 32 0
30JUL26 3.20 C 0.00 0.00 0.00 0.01 0.00 75 0 16 0
30JUL26 3.30 C 0.00 0.00 0.00 0.01 0.00 80 0 75 0
30JUL26 3.40 C 0.00 0.00 0.00 0.01 0.00 85 0 59 0
30JUL26 3.50 C 0.00 0.00 0.00 0.01 0.00 90 0 165 0
30JUL26 3.60 C 0.00 0.00 0.00 0.01 0.00 95 0 114 0
30JUL26 3.70 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.01 0.00 104 0 20 0
30JUL26 3.90 C 0.00 0.00 0.00 0.01 0.00 108 0 168 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 113 0 22 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 0.73 -0.03 64 0 0 0
28AUG26 1.65 C 0.00 0.00 0.00 0.68 -0.04 59 0 0 0
28AUG26 1.70 C 0.00 0.00 0.00 0.64 -0.02 63 0 0 0
28AUG26 1.75 C 0.00 0.00 0.00 0.60 -0.02 65 0 0 0
28AUG26 1.80 C 0.00 0.00 0.00 0.55 -0.04 60 0 0 0
28AUG26 1.85 C 0.00 0.00 0.00 0.51 -0.04 61 0 0 0
28AUG26 1.90 C 0.00 0.00 0.00 0.47 -0.03 60 0 0 0
28AUG26 1.95 C 0.00 0.00 0.00 0.43 -0.02 59 0 0 0
28AUG26 2.00 C 0.00 0.00 0.00 0.39 -0.04 58 0 0 0
28AUG26 2.10 C 0.00 0.00 0.00 0.32 -0.03 57 0 0 0
28AUG26 2.20 C 0.00 0.00 0.00 0.25 -0.04 53 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 0.20 -0.02 54 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.16 -0.02 55 0 80 0
28AUG26 2.50 C 0.00 0.00 0.00 0.12 -0.02 54 0 120 0
28AUG26 2.60 C 0.00 0.00 0.00 0.09 -0.02 53 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.07 -0.02 54 0 200 0
28AUG26 2.80 C 0.00 0.00 0.00 0.05 -0.01 53 0 31 0
28AUG26 2.90 C 0.00 0.00 0.00 0.04 -0.01 55 0 37 0
28AUG26 3.00 C 0.00 0.00 0.00 0.03 -0.01 55 0 51 0
28AUG26 3.10 C 0.00 0.00 0.00 0.02 -0.01 54 0 120 0
28AUG26 3.20 C 0.00 0.00 0.00 0.01 -0.01 50 0 100 0
28AUG26 3.30 C 0.00 0.00 0.00 0.01 0.00 53 0 5 0
28AUG26 3.40 C 0.00 0.00 0.00 0.01 0.00 57 0 11 0
28AUG26 3.50 C 0.00 0.00 0.00 0.01 0.00 60 0 122 0
28AUG26 3.60 C 0.00 0.00 0.00 0.01 0.00 64 0 10 0
28AUG26 3.70 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 3.80 C 0.00 0.00 0.00 0.01 0.00 70 0 5 0
28AUG26 3.90 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 0.01 0.00 75 0 7 0
28AUG26 4.10 C 0.00 0.00 0.00 0.01 0.00 78 0 0 0
29SEP26 1.60 C 0.00 0.00 0.00 0.76 -0.04 67 0 0 0
29SEP26 1.65 C 0.00 0.00 0.00 0.72 -0.03 68 0 0 0
29SEP26 1.70 C 0.00 0.00 0.00 0.68 -0.03 68 0 0 0
29SEP26 1.75 C 0.00 0.00 0.00 0.64 -0.03 67 0 0 0
29SEP26 1.80 C 0.00 0.00 0.00 0.60 -0.03 66 0 0 0
29SEP26 1.85 C 0.00 0.00 0.00 0.56 -0.03 65 0 0 0
29SEP26 1.90 C 0.00 0.00 0.00 0.52 -0.03 63 0 0 0
29SEP26 1.95 C 0.00 0.00 0.00 0.48 -0.03 61 0 0 0
29SEP26 2.00 C 0.00 0.00 0.00 0.45 -0.03 62 0 0 0
29SEP26 2.10 C 0.00 0.00 0.00 0.39 -0.03 62 0 0 0
29SEP26 2.20 C 0.00 0.00 0.00 0.32 -0.04 58 0 3 0
29SEP26 2.30 C 0.00 0.00 0.00 0.26 -0.03 55 0 50 0
29SEP26 2.40 C 0.00 0.00 0.00 0.22 -0.02 56 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.19 -0.02 58 0 5 0
29SEP26 2.60 C 0.00 0.00 0.00 0.16 -0.01 58 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.13 -0.02 57 0 10 0
29SEP26 2.80 C 0.00 0.00 0.00 0.11 -0.01 58 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.09 -0.01 58 0 2 0
29SEP26 3.00 C 0.00 0.00 0.00 0.07 -0.01 57 0 6 0
29SEP26 3.10 C 0.00 0.00 0.00 0.06 -0.01 58 0 3 0
29SEP26 3.20 C 0.00 0.00 0.00 0.05 -0.01 58 0 135 0
29SEP26 3.30 C 0.00 0.00 0.00 0.04 -0.01 58 0 19 0
29SEP26 3.40 C 0.00 0.00 0.00 0.03 -0.01 57 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.01 -0.01 50 0 58 0
29SEP26 3.70 C 0.00 0.00 0.00 0.01 0.00 52 0 127 0
29SEP26 3.80 C 0.00 0.00 0.00 0.01 0.00 55 0 142 0
29SEP26 3.90 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.01 0.00 59 0 834 0
29SEP26 4.10 C 0.00 0.00 0.00 0.01 0.00 61 0 40 0
29SEP26 4.20 C 0.00 0.00 0.00 0.01 0.00 63 0 215 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 67 0 2 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 69 0 270 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 73 0 13 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 2 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 76 0 25 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 78 0 241 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 82 0 222 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 85 0 185 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 89 0 21 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 92 0 110 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 95 0 11 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 98 0 69 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 101 0 10 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 104 0 120 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 107 0 13 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 109 0 3 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 111 0 10 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 114 0 460 0
29OCT26 1.60 C 0.00 0.00 0.00 0.79 -0.03 69 0 0 0
29OCT26 1.65 C 0.00 0.00 0.00 0.75 -0.03 68 0 0 0
29OCT26 1.70 C 0.00 0.00 0.00 0.71 -0.03 67 0 0 0
29OCT26 1.75 C 0.00 0.00 0.00 0.67 -0.03 66 0 0 0
29OCT26 1.80 C 0.00 0.00 0.00 0.64 -0.02 67 0 0 0
29OCT26 1.85 C 0.00 0.00 0.00 0.60 -0.03 66 0 0 0
29OCT26 1.90 C 0.00 0.00 0.00 0.56 -0.03 64 0 0 0
29OCT26 1.95 C 0.00 0.00 0.00 0.53 -0.03 64 0 0 0
29OCT26 2.00 C 0.00 0.00 0.00 0.50 -0.02 64 0 0 0
29OCT26 2.10 C 0.00 0.00 0.00 0.44 -0.02 63 0 0 0
29OCT26 2.20 C 0.00 0.00 0.00 0.38 -0.03 62 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 0.32 -0.02 59 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.28 -0.02 59 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.24 -0.02 59 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.21 -0.02 59 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.18 -0.02 59 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.16 -0.01 60 0 4 0
29OCT26 2.90 C 0.00 0.00 0.00 0.14 -0.01 61 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.12 -0.01 61 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.10 -0.01 60 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.08 - 58 0 0 -
30DEC26 1.60 C 0.00 0.00 0.00 0.85 -0.03 71 0 0 0
30DEC26 1.65 C 0.00 0.00 0.00 0.82 -0.02 71 0 0 0
30DEC26 1.70 C 0.00 0.00 0.00 0.78 -0.02 70 0 0 0
30DEC26 1.75 C 0.00 0.00 0.00 0.75 -0.02 70 0 0 0
30DEC26 1.80 C 0.00 0.00 0.00 0.71 -0.02 68 0 0 0
30DEC26 1.85 C 0.00 0.00 0.00 0.68 -0.03 68 0 0 0
30DEC26 1.90 C 0.00 0.00 0.00 0.65 -0.01 68 0 0 0
30DEC26 1.95 C 0.00 0.00 0.00 0.62 -0.01 68 0 0 0
30DEC26 2.00 C 0.00 0.00 0.00 0.59 -0.03 67 0 0 0
30DEC26 2.10 C 0.00 0.00 0.00 0.54 -0.01 67 0 0 0
30DEC26 2.20 C 0.00 0.00 0.00 0.49 0.00 67 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 0.42 -0.02 63 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.38 -0.02 63 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.34 -0.02 62 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.31 -0.02 63 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.28 -0.02 63 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.25 -0.02 62 0 5 0
30DEC26 2.90 C 0.00 0.00 0.00 0.23 -0.01 63 0 5 0
30DEC26 3.00 C 0.00 0.00 0.00 0.21 -0.01 64 0 572 0
30DEC26 3.10 C 0.00 0.00 0.00 0.19 -0.01 64 0 3 0
30DEC26 3.20 C 0.00 0.00 0.00 0.17 -0.01 64 0 13 0
30DEC26 3.30 C 0.00 0.00 0.00 0.15 -0.01 63 0 64 0
30DEC26 3.40 C 0.00 0.00 0.00 0.14 -0.01 64 0 10 0
30DEC26 3.50 C 0.00 0.00 0.00 0.12 -0.01 63 0 120 0
30DEC26 3.60 C 0.00 0.00 0.00 0.11 -0.01 63 0 100 0
30DEC26 3.70 C 0.00 0.00 0.00 0.10 -0.01 63 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.09 -0.01 63 0 6 0
30DEC26 3.90 C 0.00 0.00 0.00 0.08 -0.01 63 0 26 0
30DEC26 4.00 C 0.00 0.00 0.00 0.07 -0.01 62 0 98 0
30DEC26 4.10 C 0.00 0.00 0.00 0.06 -0.01 62 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.05 -0.01 60 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 0.04 -0.01 59 0 25 0
30DEC26 4.40 C 0.00 0.00 0.00 0.03 -0.01 57 0 20 0
30DEC26 4.50 C 0.00 0.00 0.00 0.02 -0.01 54 0 134 0
30DEC26 4.60 C 0.00 0.00 0.00 0.01 -0.01 49 0 28 0
30DEC26 4.70 C 0.00 0.00 0.00 0.01 0.00 50 0 323 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 52 0 23 0
30MAR27 1.60 C 0.00 0.00 0.00 0.94 0.00 74 0 0 0
30MAR27 1.65 C 0.00 0.00 0.00 0.91 0.00 74 0 0 0
30MAR27 1.70 C 0.00 0.00 0.00 0.88 0.00 74 0 0 0
30MAR27 1.75 C 0.00 0.00 0.00 0.84 0.00 72 0 0 0
30MAR27 1.80 C 0.00 0.00 0.00 0.81 0.00 71 0 0 0
30MAR27 1.85 C 0.00 0.00 0.00 0.78 0.00 71 0 0 0
30MAR27 1.90 C 0.00 0.00 0.00 0.75 0.00 70 0 0 0
30MAR27 1.95 C 0.00 0.00 0.00 0.72 0.00 69 0 0 0
30MAR27 2.00 C 0.00 0.00 0.00 0.69 -0.01 68 0 0 0
30MAR27 2.10 C 0.00 0.00 0.00 0.64 -0.01 68 0 0 0
30MAR27 2.20 C 0.00 0.00 0.00 0.59 -0.02 67 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 0.55 -0.02 67 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 0.52 -0.01 68 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.48 -0.02 68 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.45 -0.01 68 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.42 -0.01 68 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.40 -0.01 69 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.37 -0.01 69 0 3 0
30MAR27 3.00 C 0.00 0.00 0.00 0.35 -0.01 69 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.32 -0.01 68 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.30 -0.01 69 0 119 0
30MAR27 3.30 C 0.00 0.00 0.00 0.28 -0.01 69 0 20 0
30MAR27 3.40 C 0.00 0.00 0.00 0.27 0.00 70 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.25 -0.01 69 0 1 0
30MAR27 3.60 C 0.00 0.00 0.00 0.23 -0.01 69 0 22 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 0.00 69 0 6 0
30MAR27 3.80 C 0.00 0.00 0.00 0.21 0.00 70 0 33 0
30MAR27 3.90 C 0.00 0.00 0.00 0.19 -0.01 69 0 3 0
30MAR27 4.00 C 0.00 0.00 0.00 0.18 -0.01 69 0 161 0
30MAR27 4.10 C 0.00 0.00 0.00 0.17 0.00 69 0 13 0
30MAR27 4.20 C 0.00 0.00 0.00 0.16 0.00 69 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.15 0.00 69 0 3 0
30MAR27 4.40 C 0.00 0.00 0.00 0.14 0.00 69 0 16 0
30MAR27 4.50 C 0.00 0.00 0.00 0.13 0.00 69 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.12 0.00 69 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.11 0.00 68 0 34 0
29JUN27 1.60 C 0.00 0.00 0.00 0.99 -0.01 71 0 0 0
29JUN27 1.65 C 0.00 0.00 0.00 0.96 -0.01 71 0 0 0
29JUN27 1.70 C 0.00 0.00 0.00 0.93 -0.01 70 0 0 0
29JUN27 1.75 C 0.00 0.00 0.00 0.90 -0.01 70 0 0 0
29JUN27 1.80 C 0.00 0.00 0.00 0.88 0.00 71 0 0 0
29JUN27 1.85 C 0.00 0.00 0.00 0.85 0.00 70 0 0 0
29JUN27 1.90 C 0.00 0.00 0.00 0.82 0.00 69 0 0 0
29JUN27 1.95 C 0.00 0.00 0.00 0.80 0.00 69 0 0 0
29JUN27 2.00 C 0.00 0.00 0.00 0.77 0.00 69 0 0 0
29JUN27 2.10 C 0.00 0.00 0.00 0.72 0.00 68 0 0 0
29JUN27 2.20 C 0.00 0.00 0.00 0.67 -0.01 67 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 0.62 -0.01 65 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 0.58 -0.01 65 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.54 -0.03 64 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.51 -0.02 65 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.48 -0.02 65 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.45 -0.02 65 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.43 -0.01 65 0 20 0
29JUN27 3.00 C 0.00 0.00 0.00 0.40 -0.02 65 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.38 -0.02 65 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.36 -0.01 65 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.34 -0.01 65 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.32 -0.01 65 0 8 0
29JUN27 3.50 C 0.00 0.00 0.00 0.30 -0.02 65 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.29 -0.01 66 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.27 -0.01 65 0 103 0
TOTAL CALL 121 9,668 +8
30JUL26 1.60 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 1.65 P 0.00 0.00 0.00 0.01 0.00 83 0 0 0
30JUL26 1.70 P 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 1.75 P 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30JUL26 1.80 P 0.00 0.00 0.00 0.01 0.00 65 0 0 0
30JUL26 1.85 P 0.00 0.00 0.00 0.01 0.00 59 0 0 0
30JUL26 1.90 P 0.00 0.00 0.00 0.01 0.00 54 0 100 0
30JUL26 1.95 P 0.00 0.00 0.00 0.01 0.00 48 0 50 0
30JUL26 2.00 P 0.00 0.00 0.00 0.02 -0.01 52 0 50 0
30JUL26 2.10 P 0.00 0.00 0.00 0.04 -0.01 51 0 67 0
30JUL26 2.20 P 0.00 0.00 0.00 0.07 0.00 51 0 102 0
30JUL26 2.30 P 0.00 0.00 0.00 0.12 0.00 53 0 35 0
30JUL26 2.40 P 0.00 0.00 0.00 0.17 0.00 50 0 162 0
30JUL26 2.50 P 0.00 0.00 0.00 0.25 +0.02 55 0 674 0
30JUL26 2.60 P 0.00 0.00 0.00 0.33 +0.02 57 0 247 0
30JUL26 2.70 P 0.00 0.00 0.00 0.42 +0.03 61 0 80 0
30JUL26 2.80 P 0.00 0.00 0.00 0.51 +0.03 63 0 25 0
30JUL26 2.90 P 0.00 0.00 0.00 0.61 +0.04 70 0 32 0
30JUL26 3.00 P 0.00 0.00 0.00 0.70 +0.02 67 0 65 0
30JUL26 3.10 P 0.00 0.00 0.00 0.79 +0.02 0 0 43 0
30JUL26 3.20 P 0.00 0.00 0.00 0.90 +0.02 80 0 0 0
30JUL26 3.30 P 0.00 0.00 0.00 1.00 +0.03 86 0 0 0
30JUL26 3.40 P 0.00 0.00 0.00 1.10 +0.03 91 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 1.20 +0.02 96 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 1.30 +0.03 101 0 0 0
30JUL26 3.70 P 0.00 0.00 0.00 1.39 +0.02 0 0 1 0
30JUL26 3.80 P 0.00 0.00 0.00 1.50 +0.02 111 0 0 0
30JUL26 3.90 P 0.00 0.00 0.00 1.60 +0.02 116 0 0 0
30JUL26 4.00 P 0.00 0.00 0.00 1.70 +0.03 120 0 0 0
30JUL26 4.10 P 0.00 0.00 0.00 1.80 +0.03 125 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 0.00 56 0 0 0
28AUG26 1.70 P 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 1.75 P 0.00 0.00 0.00 0.02 0.00 57 0 100 0
28AUG26 1.80 P 0.00 0.00 0.00 0.03 0.00 59 0 50 0
28AUG26 1.85 P 0.00 0.00 0.00 0.04 0.00 60 0 0 0
28AUG26 1.90 P 0.00 0.00 0.00 0.05 0.00 59 0 0 0
28AUG26 1.95 P 0.00 0.00 0.00 0.06 0.00 58 0 0 0
28AUG26 2.00 P 0.00 0.00 0.00 0.07 0.00 57 0 20 0
28AUG26 2.10 P 0.00 0.00 0.00 0.10 0.00 56 0 114 0
28AUG26 2.20 P 0.00 0.00 0.00 0.14 0.00 56 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.19 0.00 57 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.25 +0.01 58 0 285 0
28AUG26 2.50 P 0.00 0.00 0.00 0.31 +0.01 56 0 56 0
28AUG26 2.60 P 0.00 0.00 0.00 0.38 +0.02 56 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.46 +0.02 57 0 200 0
28AUG26 2.80 P 0.00 0.00 0.00 0.54 +0.03 57 0 27 0
28AUG26 2.90 P 0.00 0.00 0.00 0.63 +0.03 59 0 0 0
28AUG26 3.00 P 0.00 0.00 0.00 0.72 +0.02 59 0 20 0
28AUG26 3.10 P 0.00 0.00 0.00 0.82 +0.02 65 0 30 0
28AUG26 3.20 P 0.00 0.00 0.00 0.91 +0.03 63 0 0 0
28AUG26 3.30 P 0.00 0.00 0.00 1.01 +0.03 68 0 42 0
28AUG26 3.40 P 0.00 0.00 0.00 1.11 +0.03 72 0 0 0
28AUG26 3.50 P 0.00 0.00 0.00 1.21 +0.03 76 0 10 0
28AUG26 3.60 P 0.00 0.00 0.00 1.31 +0.04 80 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 1.40 +0.03 75 0 3 0
28AUG26 3.80 P 0.00 0.00 0.00 1.50 +0.02 78 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 1.60 +0.02 82 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 1.70 +0.03 85 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 1.80 +0.03 88 0 0 0
29SEP26 1.60 P 0.00 0.00 0.00 0.02 0.00 56 0 0 0
29SEP26 1.65 P 0.00 0.00 0.00 0.03 0.00 58 0 0 0
29SEP26 1.70 P 0.00 0.00 0.00 0.04 0.00 59 0 0 0
29SEP26 1.75 P 0.00 0.00 0.00 0.05 0.00 60 0 0 0
29SEP26 1.80 P 0.00 0.00 0.00 0.06 0.00 59 0 100 0
29SEP26 1.85 P 0.00 0.00 0.00 0.07 0.00 59 0 0 0
29SEP26 1.90 P 0.00 0.00 0.00 0.09 0.00 61 0 212 0
29SEP26 1.95 P 0.00 0.00 0.00 0.10 0.00 59 0 3,010 0
29SEP26 2.00 P 0.00 0.00 0.00 0.12 0.00 60 0 0 0
29SEP26 2.10 P 0.00 0.00 0.00 0.16 +0.01 60 0 208 0
29SEP26 2.20 P 0.00 0.00 0.00 0.20 0.00 59 0 110 0
29SEP26 2.30 P 0.00 0.00 0.00 0.25 0.00 59 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.31 0.00 59 0 218 0
29SEP26 2.50 P 0.00 0.00 0.00 0.38 +0.01 61 0 250 0
29SEP26 2.60 P 0.00 0.00 0.00 0.43 +0.02 57 0 68 0
29SEP26 2.70 P 0.00 0.00 0.00 0.50 +0.02 56 0 501 0
29SEP26 2.80 P 0.00 0.00 0.00 0.58 +0.03 57 0 680 0
29SEP26 2.90 P 0.00 0.00 0.00 0.66 +0.02 57 0 240 0
29SEP26 3.00 P 0.00 0.00 0.00 0.75 +0.02 58 0 130 0
29SEP26 3.10 P 0.00 0.00 0.00 0.84 +0.03 60 0 216 0
29SEP26 3.20 P 0.00 0.00 0.00 0.93 +0.02 60 0 264 0
29SEP26 3.30 P 0.00 0.00 0.00 1.02 +0.04 60 0 870 0
29SEP26 3.40 P 0.00 0.00 0.00 1.12 +0.03 63 0 1,173 0
29SEP26 3.50 P 0.00 0.00 0.00 1.21 +0.02 62 0 1,174 0
29SEP26 3.60 P 0.00 0.00 0.00 1.31 +0.02 65 0 778 0
29SEP26 3.70 P 0.00 0.00 0.00 1.41 +0.03 68 0 730 0
29SEP26 3.80 P 0.00 0.00 0.00 1.51 +0.03 71 0 112 0
29SEP26 3.90 P 0.00 0.00 0.00 1.60 +0.02 67 0 33 0
29SEP26 4.00 P 0.00 0.00 0.00 1.70 +0.02 70 0 30 0
29SEP26 4.10 P 0.00 0.00 0.00 1.81 +0.03 79 0 85 0
29SEP26 4.20 P 1.84 1.84 1.84 1.90 +0.01 75 15 34 -15
29SEP26 4.30 P 0.00 0.00 0.00 2.00 +0.04 77 0 0 0
29SEP26 4.40 P 0.00 0.00 0.00 2.10 +0.03 79 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 2.20 +0.03 81 0 5 0
29SEP26 4.60 P 0.00 0.00 0.00 2.30 +0.03 83 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 2.40 +0.03 86 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 2.50 +0.03 88 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 2.60 +0.03 90 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 2.70 +0.03 92 0 150 0
29SEP26 5.25 P 0.00 0.00 0.00 2.95 +0.03 96 0 248 0
29SEP26 5.50 P 0.00 0.00 0.00 3.20 +0.03 101 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 3.45 +0.03 105 0 61 0
29SEP26 6.00 P 0.00 0.00 0.00 3.70 +0.03 109 0 20 0
29SEP26 6.25 P 0.00 0.00 0.00 3.95 +0.03 113 0 10 0
29SEP26 6.50 P 0.00 0.00 0.00 4.20 +0.03 116 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 4.45 +0.03 120 0 10 0
29SEP26 7.00 P 0.00 0.00 0.00 4.70 +0.04 123 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 4.95 +0.04 126 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 5.20 +0.04 129 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 5.45 +0.04 132 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 5.70 +0.04 135 0 0 0
29OCT26 1.60 P 0.00 0.00 0.00 0.05 0.00 63 0 0 0
29OCT26 1.65 P 0.00 0.00 0.00 0.06 0.00 63 0 0 0
29OCT26 1.70 P 0.00 0.00 0.00 0.07 0.00 62 0 0 0
29OCT26 1.75 P 0.00 0.00 0.00 0.08 0.00 62 0 0 0
29OCT26 1.80 P 0.00 0.00 0.00 0.10 +0.01 63 0 0 0
29OCT26 1.85 P 0.00 0.00 0.00 0.11 0.00 62 0 0 0
29OCT26 1.90 P 0.00 0.00 0.00 0.13 +0.01 63 0 0 0
29OCT26 1.95 P 0.00 0.00 0.00 0.15 +0.01 63 0 0 0
29OCT26 2.00 P 0.00 0.00 0.00 0.16 0.00 61 0 0 0
29OCT26 2.10 P 0.00 0.00 0.00 0.21 +0.01 63 0 0 0
29OCT26 2.20 P 0.00 0.00 0.00 0.26 +0.02 63 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.31 +0.01 63 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.37 +0.01 63 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.43 +0.01 63 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.50 +0.01 63 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.55 +0.02 59 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.62 +0.02 59 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.70 +0.02 59 0 0 0
29OCT26 3.00 P 0.00 0.00 0.00 0.78 +0.03 59 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.86 +0.02 58 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.95 - 59 0 0 -
30DEC26 1.60 P 0.00 0.00 0.00 0.10 0.00 66 0 0 0
30DEC26 1.65 P 0.00 0.00 0.00 0.11 0.00 65 0 0 0
30DEC26 1.70 P 0.00 0.00 0.00 0.13 0.00 66 0 0 0
30DEC26 1.75 P 0.00 0.00 0.00 0.14 0.00 65 0 0 0
30DEC26 1.80 P 0.00 0.00 0.00 0.16 0.00 65 0 0 0
30DEC26 1.85 P 0.00 0.00 0.00 0.18 0.00 65 0 0 0
30DEC26 1.90 P 0.00 0.00 0.00 0.20 0.00 65 0 58 0
30DEC26 1.95 P 0.00 0.00 0.00 0.22 0.00 65 0 0 0
30DEC26 2.00 P 0.00 0.00 0.00 0.25 +0.01 66 0 94 0
30DEC26 2.10 P 0.00 0.00 0.00 0.29 0.00 65 0 6 0
30DEC26 2.20 P 0.00 0.00 0.00 0.35 +0.01 67 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.40 +0.01 66 0 14 0
30DEC26 2.40 P 0.00 0.00 0.00 0.46 +0.01 66 0 290 0
30DEC26 2.50 P 0.00 0.00 0.00 0.53 +0.01 67 0 2 0
30DEC26 2.60 P 0.00 0.00 0.00 0.60 +0.02 68 0 562 0
30DEC26 2.70 P 0.00 0.00 0.00 0.67 +0.02 68 0 1,200 0
30DEC26 2.80 P 0.00 0.00 0.00 0.74 +0.02 68 0 5,893 0
30DEC26 2.90 P 0.00 0.00 0.00 0.79 +0.02 64 0 1,755 0
30DEC26 3.00 P 0.00 0.00 0.00 0.86 -0.01 63 0 36 0
30DEC26 3.10 P 0.00 0.00 0.00 0.94 0.00 63 0 33 0
30DEC26 3.20 P 0.00 0.00 0.00 1.02 -0.01 63 0 19 0
30DEC26 3.30 P 0.00 0.00 0.00 1.10 -0.01 62 0 35 0
30DEC26 3.40 P 0.00 0.00 0.00 1.19 0.00 63 0 44 0
30DEC26 3.50 P 0.00 0.00 0.00 1.28 0.00 64 0 30 0
30DEC26 3.60 P 0.00 0.00 0.00 1.37 +0.02 64 0 27 0
30DEC26 3.70 P 0.00 0.00 0.00 1.45 -0.01 62 0 6 0
30DEC26 3.80 P 0.00 0.00 0.00 1.55 0.00 64 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 1.64 +0.02 64 0 30 0
30DEC26 4.00 P 0.00 0.00 0.00 1.73 +0.01 63 0 149 0
30DEC26 4.10 P 0.00 0.00 0.00 1.83 +0.02 65 0 41 0
30DEC26 4.20 P 0.00 0.00 0.00 1.92 -0.01 64 0 26 0
30DEC26 4.30 P 0.00 0.00 0.00 2.02 +0.02 66 0 14 0
30DEC26 4.40 P 0.00 0.00 0.00 2.11 +0.01 64 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 2.21 +0.02 66 0 25 0
30DEC26 4.60 P 0.00 0.00 0.00 2.30 +0.01 63 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 2.40 0.00 65 0 1 0
30DEC26 4.80 P 0.00 0.00 0.00 2.50 +0.02 66 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 2.60 +0.03 68 0 0 0
30MAR27 1.60 P 0.00 0.00 0.00 0.18 +0.01 71 0 0 0
30MAR27 1.65 P 0.00 0.00 0.00 0.20 +0.01 71 0 0 0
30MAR27 1.70 P 0.00 0.00 0.00 0.22 +0.01 71 0 0 0
30MAR27 1.75 P 0.00 0.00 0.00 0.24 +0.01 71 0 0 0
30MAR27 1.80 P 0.00 0.00 0.00 0.26 +0.01 71 0 0 0
30MAR27 1.85 P 0.00 0.00 0.00 0.29 +0.01 72 0 0 0
30MAR27 1.90 P 0.00 0.00 0.00 0.31 +0.01 71 0 10 0
30MAR27 1.95 P 0.00 0.00 0.00 0.33 0.00 70 0 23 0
30MAR27 2.00 P 0.00 0.00 0.00 0.35 0.00 70 0 1,020 0
30MAR27 2.10 P 0.00 0.00 0.00 0.40 0.00 70 0 256 0
30MAR27 2.20 P 0.00 0.00 0.00 0.47 +0.01 71 0 99 0
30MAR27 2.30 P 0.00 0.00 0.00 0.53 +0.01 72 0 2 0
30MAR27 2.40 P 0.00 0.00 0.00 0.60 +0.02 73 0 2 0
30MAR27 2.50 P 0.00 0.00 0.00 0.66 +0.05 72 0 22 0
30MAR27 2.60 P 0.00 0.00 0.00 0.73 +0.06 73 0 2 0
30MAR27 2.70 P 0.00 0.00 0.00 0.79 +0.01 72 0 8 0
30MAR27 2.80 P 0.00 0.00 0.00 0.82 +0.01 67 0 13 0
30MAR27 2.90 P 0.00 0.00 0.00 0.89 +0.01 67 0 31 0
30MAR27 3.00 P 0.00 0.00 0.00 0.96 +0.01 66 0 55 0
30MAR27 3.10 P 0.00 0.00 0.00 1.04 +0.02 66 0 34 0
30MAR27 3.20 P 0.00 0.00 0.00 1.11 +0.01 65 0 31 0
30MAR27 3.30 P 0.00 0.00 0.00 1.19 +0.01 65 0 66 0
30MAR27 3.40 P 0.00 0.00 0.00 1.27 +0.01 65 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 1.35 +0.01 64 0 20 0
30MAR27 3.60 P 0.00 0.00 0.00 1.43 0.00 64 0 13 0
30MAR27 3.70 P 0.00 0.00 0.00 1.51 0.00 63 0 0 0
30MAR27 3.80 P 0.00 0.00 0.00 1.59 -0.01 62 0 250 0
30MAR27 3.90 P 0.00 0.00 0.00 1.68 0.00 62 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 1.77 0.00 62 0 20 0
30MAR27 4.10 P 0.00 0.00 0.00 1.86 -0.01 62 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 1.96 0.00 64 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 2.05 -0.01 63 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 2.14 0.00 63 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 2.24 -0.01 65 0 10 0
30MAR27 4.60 P 0.00 0.00 0.00 2.33 -0.01 64 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 2.43 -0.01 65 0 0 0
29JUN27 1.60 P 0.24 0.24 0.24 0.22 +0.01 68 10 10 +10
29JUN27 1.65 P 0.00 0.00 0.00 0.24 +0.01 68 0 0 0
29JUN27 1.70 P 0.00 0.00 0.00 0.26 +0.01 68 0 0 0
29JUN27 1.75 P 0.00 0.00 0.00 0.28 +0.01 68 0 20 0
29JUN27 1.80 P 0.00 0.00 0.00 0.30 0.00 67 0 1,100 0
29JUN27 1.85 P 0.00 0.00 0.00 0.33 +0.01 68 0 0 0
29JUN27 1.90 P 0.00 0.00 0.00 0.35 0.00 68 0 0 0
29JUN27 1.95 P 0.00 0.00 0.00 0.38 +0.01 68 0 30 0
29JUN27 2.00 P 0.00 0.00 0.00 0.40 0.00 68 0 0 0
29JUN27 2.10 P 0.00 0.00 0.00 0.46 +0.01 68 0 64 0
29JUN27 2.20 P 0.00 0.00 0.00 0.52 +0.01 69 0 30 0
29JUN27 2.30 P 0.00 0.00 0.00 0.57 0.00 68 0 42 0
29JUN27 2.40 P 0.00 0.00 0.00 0.63 0.00 67 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.69 +0.01 67 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.75 +0.01 66 0 57 0
29JUN27 2.70 P 0.00 0.00 0.00 0.82 +0.02 66 0 2 0
29JUN27 2.80 P 0.00 0.00 0.00 0.92 +0.04 70 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.95 -0.01 65 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 1.03 +0.02 66 0 2 0
29JUN27 3.10 P 0.00 0.00 0.00 1.10 0.00 65 0 8 0
29JUN27 3.20 P 0.00 0.00 0.00 1.17 +0.02 64 0 52 0
29JUN27 3.30 P 0.00 0.00 0.00 1.25 0.00 64 0 8 0
29JUN27 3.40 P 0.00 0.00 0.00 1.32 -0.01 63 0 21 0
29JUN27 3.50 P 0.00 0.00 0.00 1.40 -0.01 63 0 36 0
29JUN27 3.60 P 0.00 0.00 0.00 1.49 0.00 64 0 58 0
29JUN27 3.70 P 0.00 0.00 0.00 1.56 -0.01 62 0 22 0
TOTAL PUT 25 28,369 -5
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS WHD - WHG (ADJ-B) CLOSING PRICE HK$ 8.50
29SEP26 5.78 C 0.00 0.00 0.00 2.73 -0.31 0 0 0 0
29SEP26 6.03 C 0.00 0.00 0.00 2.49 -0.33 0 0 0 0
29SEP26 6.27 C 0.00 0.00 0.00 2.26 -0.32 35 0 0 0
29SEP26 6.51 C 0.00 0.00 0.00 2.02 -0.32 30 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.79 -0.28 32 0 0 0
29SEP26 6.99 C 0.00 0.00 0.00 1.56 -0.29 31 0 0 0
29SEP26 7.23 C 0.00 0.00 0.00 1.33 -0.26 29 0 0 0
29SEP26 7.47 C 0.00 0.00 0.00 1.13 -0.24 30 0 0 0
29SEP26 7.71 C 0.00 0.00 0.00 0.94 -0.26 30 0 0 0
29SEP26 7.95 C 0.00 0.00 0.00 0.76 -0.24 29 0 0 0
29SEP26 8.19 C 0.00 0.00 0.00 0.61 -0.21 29 0 0 0
29SEP26 8.44 C 0.00 0.00 0.00 0.48 -0.18 30 0 0 0
29SEP26 8.68 C 0.00 0.00 0.00 0.36 -0.15 29 0 0 0
29SEP26 8.92 C 0.00 0.00 0.00 0.28 -0.12 29 0 0 0
29SEP26 9.16 C 0.00 0.00 0.00 0.22 -0.09 30 0 0 0
29SEP26 9.40 C 0.00 0.00 0.00 0.16 -0.08 30 0 0 0
29SEP26 9.64 C 0.00 0.00 0.00 0.12 -0.06 30 0 0 0
29SEP26 10.12 C 0.00 0.00 0.00 0.06 -0.04 30 0 0 0
29SEP26 10.60 C 0.00 0.00 0.00 0.03 -0.02 30 0 0 0
29SEP26 11.09 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
29SEP26 11.57 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 12.05 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
TOTAL CALL 0 0 0
29SEP26 5.78 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29SEP26 6.03 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29SEP26 6.27 P 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29SEP26 6.51 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 +0.02 29 0 40 0
29SEP26 6.99 P 0.00 0.00 0.00 0.06 +0.03 30 0 0 0
29SEP26 7.23 P 0.00 0.00 0.00 0.09 +0.04 29 0 0 0
29SEP26 7.47 P 0.00 0.00 0.00 0.14 +0.06 29 0 0 0
29SEP26 7.71 P 0.00 0.00 0.00 0.20 +0.07 29 0 0 0
29SEP26 7.95 P 0.00 0.00 0.00 0.28 +0.09 29 0 0 0
29SEP26 8.19 P 0.00 0.00 0.00 0.39 +0.12 29 0 0 0
29SEP26 8.44 P 0.00 0.00 0.00 0.52 +0.15 29 0 0 0
29SEP26 8.68 P 0.00 0.00 0.00 0.67 +0.18 30 0 0 0
29SEP26 8.92 P 0.00 0.00 0.00 0.83 +0.22 30 0 0 0
29SEP26 9.16 P 0.00 0.00 0.00 1.00 +0.23 29 0 0 0
29SEP26 9.40 P 0.00 0.00 0.00 1.19 +0.25 30 0 0 0
29SEP26 9.64 P 0.00 0.00 0.00 1.42 +0.30 32 0 2 0
29SEP26 10.12 P 0.00 0.00 0.00 1.85 +0.28 34 0 0 0
29SEP26 10.60 P 0.00 0.00 0.00 2.30 +0.28 35 0 0 0
29SEP26 11.09 P 0.00 0.00 0.00 2.76 +0.28 35 0 0 0
29SEP26 11.57 P 0.00 0.00 0.00 3.23 +0.26 36 0 0 0
29SEP26 12.05 P 0.00 0.00 0.00 3.70 +0.31 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$ 8.50
30JUL26 6.00 C 0.00 0.00 0.00 2.51 -0.32 0 0 0 0
30JUL26 6.25 C 0.00 0.00 0.00 2.27 -0.31 58 0 0 0
30JUL26 6.50 C 0.00 0.00 0.00 2.01 -0.32 0 0 0 0
30JUL26 6.75 C 0.00 0.00 0.00 1.78 -0.30 52 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 1.52 -0.32 38 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 1.28 -0.29 38 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 1.03 -0.31 31 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 0.80 -0.30 30 0 2 0
30JUL26 8.00 C 0.00 0.00 0.00 0.59 -0.28 30 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 0.41 -0.25 29 0 1 0
30JUL26 8.50 C 0.29 0.29 0.29 0.26 -0.20 28 15 15 +14
30JUL26 8.75 C 0.00 0.00 0.00 0.16 -0.15 29 0 12 0
30JUL26 9.00 C 0.21 0.21 0.13 0.09 -0.11 29 6 35 +6
30JUL26 9.25 C 0.00 0.00 0.00 0.05 -0.07 30 0 87 0
30JUL26 9.50 C 0.06 0.06 0.06 0.03 -0.04 31 4 65 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 -0.03 29 0 18 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 -0.01 33 0 19 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 41 0 2 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 56 0 45 0
30JUL26 12.00 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 12.50 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 13.00 C 0.00 0.00 0.00 0.01 0.00 75 0 0 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 80 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 85 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 91 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 2.51 -0.32 0 0 0 0
28AUG26 6.25 C 0.00 0.00 0.00 2.27 -0.33 0 0 0 0
28AUG26 6.50 C 0.00 0.00 0.00 2.02 -0.31 0 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 1.78 -0.31 28 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 1.53 -0.31 22 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 1.29 -0.31 25 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 1.09 -0.29 31 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 0.88 -0.28 31 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.70 -0.25 31 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 0.52 -0.24 29 0 0 0
28AUG26 8.50 C 0.42 0.42 0.42 0.39 -0.18 30 15 24 +15
28AUG26 8.75 C 0.31 0.32 0.31 0.29 -0.15 31 45 90 +45
28AUG26 9.00 C 0.23 0.23 0.23 0.21 -0.11 31 15 106 +15
28AUG26 9.25 C 0.00 0.00 0.00 0.15 -0.09 32 0 29 0
28AUG26 9.50 C 0.00 0.00 0.00 0.10 -0.07 31 0 113 0
28AUG26 9.75 C 0.00 0.00 0.00 0.07 -0.05 32 0 60 0
28AUG26 10.00 C 0.00 0.00 0.00 0.05 -0.03 33 0 30 0
28AUG26 10.50 C 0.00 0.00 0.00 0.02 -0.02 33 0 15 0
28AUG26 11.00 C 0.00 0.00 0.00 0.01 -0.01 34 0 0 0
28AUG26 11.50 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
28AUG26 12.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
28AUG26 12.50 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
28AUG26 13.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 0.01 0.00 63 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 3.51 -0.33 0 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 3.26 -0.33 0 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 3.01 -0.31 0 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 2.77 -0.32 0 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 2.52 -0.31 0 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 2.27 -0.33 0 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 2.03 -0.30 31 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 1.78 -0.32 26 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 1.54 -0.30 27 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 1.31 -0.29 28 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 1.10 -0.28 29 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.90 -0.27 29 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.73 -0.24 30 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.56 -0.21 28 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 0.44 -0.18 29 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 0.34 -0.14 29 0 30 0
29SEP26 9.00 C 0.00 0.00 0.00 0.26 -0.12 30 0 108 0
29SEP26 9.25 C 0.00 0.00 0.00 0.19 -0.11 30 0 15 0
29SEP26 9.50 C 0.00 0.00 0.00 0.14 -0.09 30 0 118 0
29SEP26 9.75 C 0.00 0.00 0.00 0.10 -0.07 30 0 80 0
29SEP26 10.00 C 0.10 0.10 0.10 0.07 -0.05 29 17 87 +17
29SEP26 10.50 C 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
29SEP26 11.00 C 0.00 0.00 0.00 0.02 -0.01 31 0 1 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 -0.01 31 0 0 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 41 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 47 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 49 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 2.52 -0.33 0 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 2.27 -0.33 0 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 2.03 -0.32 28 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 1.79 -0.31 29 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 1.56 -0.30 29 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 1.33 -0.27 28 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 1.12 -0.26 28 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 0.93 -0.27 28 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 0.76 -0.25 28 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 0.61 -0.24 28 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 0.50 -0.20 28 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 0.37 -0.19 27 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 0.29 -0.18 27 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 0.23 -0.14 28 0 30 0
29OCT26 9.50 C 0.00 0.00 0.00 0.18 -0.11 28 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.13 -0.10 28 0 1 0
29OCT26 10.00 C 0.00 0.00 0.00 0.10 -0.08 28 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.06 -0.05 29 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.03 -0.03 28 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 0.01 -0.03 27 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.01 - 30 0 0 -
30DEC26 5.75 C 0.00 0.00 0.00 2.80 -0.29 41 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 2.52 -0.33 0 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 2.31 -0.29 35 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 2.07 -0.28 33 0 0 0
30DEC26 6.75 C 0.00 0.00 0.00 1.83 -0.27 31 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 1.61 -0.25 30 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 1.40 -0.23 29 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 1.22 -0.21 29 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 1.02 -0.25 27 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 0.87 -0.23 28 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 0.74 -0.21 28 0 30 0
30DEC26 8.50 C 0.00 0.00 0.00 0.62 -0.19 28 0 33 0
30DEC26 8.75 C 0.00 0.00 0.00 0.50 -0.17 27 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 0.44 -0.13 28 0 1 0
30DEC26 9.25 C 0.00 0.00 0.00 0.36 -0.12 28 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 0.30 -0.10 28 0 74 0
30DEC26 9.75 C 0.33 0.33 0.33 0.24 -0.10 28 1 35 +1
30DEC26 10.00 C 0.27 0.27 0.27 0.19 -0.09 28 11 11 +3
30DEC26 10.50 C 0.00 0.00 0.00 0.12 -0.07 28 0 3 0
30DEC26 11.00 C 0.00 0.00 0.00 0.08 -0.04 28 0 20 0
30DEC26 11.50 C 0.00 0.00 0.00 0.05 -0.03 28 0 1 0
30DEC26 12.00 C 0.00 0.00 0.00 0.03 -0.02 28 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.02 -0.01 29 0 40 0
30DEC26 13.00 C 0.00 0.00 0.00 0.01 -0.01 28 0 0 0
30DEC26 13.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 2.57 -0.28 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 2.34 -0.27 32 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 2.12 -0.23 31 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 1.91 -0.23 30 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 1.71 -0.21 29 0 10 0
30MAR27 7.25 C 0.00 0.00 0.00 1.55 -0.20 30 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 1.38 -0.19 30 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 1.21 -0.19 29 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 1.06 -0.16 28 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.93 -0.17 28 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 0.80 -0.17 28 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 0.73 -0.10 29 0 2 0
30MAR27 9.00 C 0.00 0.00 0.00 0.61 -0.12 28 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.52 -0.13 28 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 0.46 -0.11 28 0 4 0
30MAR27 9.75 C 0.00 0.00 0.00 0.39 -0.10 28 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 0.34 -0.08 28 0 9 0
30MAR27 10.50 C 0.00 0.00 0.00 0.25 -0.06 29 0 3 0
30MAR27 11.00 C 0.00 0.00 0.00 0.18 -0.04 29 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.13 -0.03 29 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.09 -0.02 28 0 0 0
30MAR27 12.50 C 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.05 -0.01 29 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.03 -0.01 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.02 -0.01 28 0 42 0
30MAR27 14.50 C 0.00 0.00 0.00 0.01 -0.01 27 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.01 0.00 29 0 2 0
30MAR27 15.50 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
29JUN27 6.00 C 0.00 0.00 0.00 2.62 -0.23 31 0 0 0
29JUN27 6.25 C 0.00 0.00 0.00 2.40 -0.22 30 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 2.19 -0.22 29 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 1.98 -0.24 28 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 1.79 -0.25 27 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 1.63 -0.23 28 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 1.48 -0.22 28 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 1.34 -0.21 28 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 1.21 -0.20 28 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 1.09 -0.19 29 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.98 -0.17 29 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 0.88 -0.16 29 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 0.79 -0.15 29 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 0.70 -0.14 29 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 0.63 -0.12 29 0 2 0
29JUN27 9.75 C 0.00 0.00 0.00 0.56 -0.11 29 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 0.49 -0.11 29 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 0.39 -0.09 29 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 0.30 -0.07 29 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 0.24 -0.05 29 0 3 0
29JUN27 12.00 C 0.00 0.00 0.00 0.19 -0.05 30 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.15 -0.04 30 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.12 -0.03 30 0 0 0
TOTAL CALL 129 1,585 +116
30JUL26 6.00 P 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 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 0.01 0.00 34 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.02 +0.01 33 0 4 0
30JUL26 7.75 P 0.03 0.03 0.03 0.04 +0.02 31 28 28 +28
30JUL26 8.00 P 0.05 0.05 0.05 0.08 +0.04 30 2 40 +1
30JUL26 8.25 P 0.13 0.15 0.13 0.14 +0.08 29 16 95 +5
30JUL26 8.50 P 0.25 0.27 0.25 0.25 +0.11 29 21 115 0
30JUL26 8.75 P 0.00 0.00 0.00 0.40 +0.16 30 0 106 0
30JUL26 9.00 P 0.00 0.00 0.00 0.57 +0.20 28 0 92 0
30JUL26 9.25 P 0.00 0.00 0.00 0.78 +0.25 28 0 80 0
30JUL26 9.50 P 0.00 0.00 0.00 1.01 +0.28 28 0 32 0
30JUL26 9.75 P 0.00 0.00 0.00 1.28 +0.33 40 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 1.52 +0.33 42 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 2.01 +0.29 47 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 2.51 +0.29 56 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 3.01 +0.29 63 0 0 0
30JUL26 12.00 P 0.00 0.00 0.00 3.51 +0.29 70 0 0 0
30JUL26 12.50 P 0.00 0.00 0.00 4.01 +0.29 77 0 0 0
30JUL26 13.00 P 0.00 0.00 0.00 4.51 +0.29 84 0 0 0
30JUL26 13.50 P 0.00 0.00 0.00 5.01 +0.29 90 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 5.51 +0.29 96 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 6.01 +0.29 102 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 6.51 +0.29 107 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 7.01 +0.29 112 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 6.25 P 0.00 0.00 0.00 0.01 0.00 38 0 0 0
28AUG26 6.50 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.03 +0.01 31 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.05 +0.02 30 0 15 0
28AUG26 7.50 P 0.00 0.00 0.00 0.10 +0.05 31 0 51 0
28AUG26 7.75 P 0.00 0.00 0.00 0.16 +0.07 31 0 45 0
28AUG26 8.00 P 0.00 0.00 0.00 0.24 +0.09 31 0 55 0
28AUG26 8.25 P 0.00 0.00 0.00 0.35 +0.12 31 0 2 0
28AUG26 8.50 P 0.00 0.00 0.00 0.50 +0.17 32 0 15 0
28AUG26 8.75 P 0.00 0.00 0.00 0.64 +0.18 31 0 30 0
28AUG26 9.00 P 0.00 0.00 0.00 0.82 +0.22 31 0 74 0
28AUG26 9.25 P 0.00 0.00 0.00 1.02 +0.25 31 0 22 0
28AUG26 9.50 P 0.00 0.00 0.00 1.25 +0.29 34 0 10 0
28AUG26 9.75 P 0.00 0.00 0.00 1.46 +0.26 33 0 2 0
28AUG26 10.00 P 0.00 0.00 0.00 1.70 +0.27 35 0 0 0
28AUG26 10.50 P 0.00 0.00 0.00 2.19 +0.30 40 0 0 0
28AUG26 11.00 P 0.00 0.00 0.00 2.68 +0.29 44 0 0 0
28AUG26 11.50 P 0.00 0.00 0.00 3.17 +0.31 47 0 0 0
28AUG26 12.00 P 0.00 0.00 0.00 3.67 +0.33 53 0 0 0
28AUG26 12.50 P 0.00 0.00 0.00 4.16 +0.29 55 0 0 0
28AUG26 13.00 P 0.00 0.00 0.00 4.66 +0.31 60 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 5.14 +0.28 53 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 5.64 +0.29 58 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 6.15 +0.31 69 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 5.25 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 0.01 0.00 42 0 4 0
29SEP26 5.75 P 0.00 0.00 0.00 0.01 0.00 38 0 1 0
29SEP26 6.00 P 0.00 0.00 0.00 0.01 0.00 34 0 2 0
29SEP26 6.25 P 0.00 0.00 0.00 0.01 0.00 30 0 80 0
29SEP26 6.50 P 0.00 0.00 0.00 0.02 +0.01 30 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.04 +0.02 31 0 1 0
29SEP26 7.00 P 0.00 0.00 0.00 0.05 +0.01 28 0 0 0
29SEP26 7.25 P 0.09 0.09 0.09 0.09 +0.03 29 8 11 +8
29SEP26 7.50 P 0.00 0.00 0.00 0.15 +0.05 30 0 1 0
29SEP26 7.75 P 0.00 0.00 0.00 0.22 +0.07 29 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.30 +0.09 29 0 45 0
29SEP26 8.25 P 0.00 0.00 0.00 0.42 +0.12 29 0 25 0
29SEP26 8.50 P 0.00 0.00 0.00 0.57 +0.16 30 0 58 0
29SEP26 8.75 P 0.00 0.00 0.00 0.71 +0.18 29 0 21 0
29SEP26 9.00 P 0.00 0.00 0.00 0.88 +0.20 29 0 22 0
29SEP26 9.25 P 0.00 0.00 0.00 1.07 +0.23 30 0 43 0
29SEP26 9.50 P 0.00 0.00 0.00 1.27 +0.25 29 0 180 0
29SEP26 9.75 P 0.00 0.00 0.00 1.49 +0.23 30 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 1.71 +0.24 30 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 2.19 +0.26 33 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 2.68 +0.27 36 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 3.17 +0.27 38 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 3.68 +0.29 45 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 4.16 +0.29 44 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 4.67 +0.29 51 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 5.15 +0.29 49 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 5.65 +0.30 53 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 6.16 +0.32 60 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 6.63 +0.29 45 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 7.14 +0.30 59 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 0.01 0.00 26 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 0.03 +0.01 28 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.05 +0.02 28 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.08 +0.02 28 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.12 +0.03 28 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.18 +0.04 28 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.26 +0.06 28 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.36 +0.08 28 0 15 0
29OCT26 8.25 P 0.00 0.00 0.00 0.47 +0.11 28 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.61 +0.12 29 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.74 +0.14 27 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.91 +0.17 28 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 1.10 +0.20 28 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 1.32 +0.24 30 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 1.53 +0.22 30 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.75 +0.23 30 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 2.20 +0.24 30 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 2.68 +0.25 32 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 3.17 +0.25 34 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 3.68 - 40 0 0 -
30DEC26 5.75 P 0.00 0.00 0.00 0.02 +0.01 30 0 2 0
30DEC26 6.00 P 0.00 0.00 0.00 0.03 +0.01 29 0 1 0
30DEC26 6.25 P 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 0.07 +0.02 29 0 2 0
30DEC26 6.75 P 0.00 0.00 0.00 0.09 +0.02 27 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 +0.04 28 0 2 0
30DEC26 7.25 P 0.00 0.00 0.00 0.20 +0.06 28 0 40 0
30DEC26 7.50 P 0.00 0.00 0.00 0.27 +0.07 28 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.34 +0.07 27 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.44 +0.09 27 0 17 0
30DEC26 8.25 P 0.00 0.00 0.00 0.55 +0.11 27 0 32 0
30DEC26 8.50 P 0.00 0.00 0.00 0.70 +0.15 28 0 40 0
30DEC26 8.75 P 0.00 0.00 0.00 0.84 +0.16 27 0 3 0
30DEC26 9.00 P 0.00 0.00 0.00 1.01 +0.17 28 0 31 0
30DEC26 9.25 P 0.00 0.00 0.00 1.19 +0.20 28 0 7 0
30DEC26 9.50 P 0.00 0.00 0.00 1.38 +0.19 28 0 3 0
30DEC26 9.75 P 0.00 0.00 0.00 1.57 +0.20 28 0 5 0
30DEC26 10.00 P 0.00 0.00 0.00 1.78 +0.21 28 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 2.23 +0.23 29 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 2.70 +0.25 30 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 3.17 +0.25 30 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 3.68 +0.28 34 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 4.16 +0.27 34 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 4.67 +0.29 39 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 5.15 +0.27 38 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 5.65 +0.28 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 6.16 +0.28 46 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 6.63 +0.25 38 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 7.14 +0.28 46 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 0.07 +0.03 29 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 0.10 +0.04 29 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 0.13 +0.04 29 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.17 +0.05 28 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 0.23 +0.06 28 0 3 0
30MAR27 7.25 P 0.00 0.00 0.00 0.29 +0.07 28 0 2 0
30MAR27 7.50 P 0.00 0.00 0.00 0.37 +0.09 28 0 4 0
30MAR27 7.75 P 0.00 0.00 0.00 0.46 +0.11 28 0 49 0
30MAR27 8.00 P 0.00 0.00 0.00 0.57 +0.14 28 0 41 0
30MAR27 8.25 P 0.00 0.00 0.00 0.68 +0.14 27 0 2 0
30MAR27 8.50 P 0.00 0.00 0.00 0.81 +0.16 27 0 3 0
30MAR27 8.75 P 0.00 0.00 0.00 0.95 +0.17 27 0 2 0
30MAR27 9.00 P 0.00 0.00 0.00 1.14 +0.20 28 0 1 0
30MAR27 9.25 P 0.00 0.00 0.00 1.27 +0.16 27 0 3 0
30MAR27 9.50 P 0.00 0.00 0.00 1.46 +0.17 27 0 4 0
30MAR27 9.75 P 0.00 0.00 0.00 1.65 +0.19 27 0 2 0
30MAR27 10.00 P 0.00 0.00 0.00 1.85 +0.20 27 0 2 0
30MAR27 10.50 P 0.00 0.00 0.00 2.27 +0.20 27 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 2.72 +0.23 28 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 3.18 +0.22 27 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 3.68 +0.25 30 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 4.16 +0.25 30 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 4.67 +0.27 34 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 5.15 +0.26 33 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 5.65 +0.27 36 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 6.16 +0.28 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 6.63 +0.25 33 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 7.14 +0.26 40 0 0 0
29JUN27 6.00 P 0.11 0.11 0.11 0.13 +0.04 30 1 1 +1
29JUN27 6.25 P 0.00 0.00 0.00 0.17 +0.04 30 0 0 0
29JUN27 6.50 P 0.00 0.00 0.00 0.22 +0.05 30 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.28 +0.06 30 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.35 +0.07 30 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.43 +0.08 30 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.53 +0.10 30 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.63 +0.11 30 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.75 +0.13 30 0 40 0
29JUN27 8.25 P 0.00 0.00 0.00 0.87 +0.13 30 0 21 0
29JUN27 8.50 P 0.00 0.00 0.00 1.01 +0.15 30 0 3 0
29JUN27 8.75 P 0.00 0.00 0.00 1.16 +0.17 31 0 2 0
29JUN27 9.00 P 0.00 0.00 0.00 1.32 +0.18 31 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.49 +0.20 31 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.66 +0.20 31 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.85 +0.22 31 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 2.04 +0.23 32 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 2.45 +0.25 32 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.89 +0.28 34 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 3.34 +0.29 34 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 3.81 +0.29 36 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 4.30 +0.31 38 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 4.77 +0.29 39 0 0 0
TOTAL PUT 76 1,809 +43
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$ 19.26
30JUL26 13.50 C 0.00 0.00 0.00 5.79 +0.09 54 0 0 0
30JUL26 14.00 C 0.00 0.00 0.00 5.29 +0.09 47 0 0 0
30JUL26 14.50 C 0.00 0.00 0.00 4.79 +0.09 40 0 0 0
30JUL26 15.00 C 0.00 0.00 0.00 4.29 +0.09 33 0 0 0
30JUL26 15.50 C 0.00 0.00 0.00 3.79 +0.08 0 0 0 0
30JUL26 16.00 C 0.00 0.00 0.00 3.30 +0.09 34 0 0 0
30JUL26 16.50 C 0.00 0.00 0.00 2.81 +0.08 32 0 0 0
30JUL26 17.00 C 0.00 0.00 0.00 2.33 +0.07 31 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 1.88 +0.07 32 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 1.46 +0.05 31 0 0 0
30JUL26 18.50 C 0.00 0.00 0.00 1.09 +0.04 31 0 8 0
30JUL26 19.00 C 0.00 0.00 0.00 0.76 +0.03 30 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 0.52 +0.02 31 0 31 0
30JUL26 20.00 C 0.40 0.40 0.40 0.34 +0.01 31 10 16 +10
30JUL26 21.00 C 0.12 0.12 0.11 0.12 0.00 31 20 24 +20
30JUL26 22.00 C 0.00 0.00 0.00 0.04 0.00 32 0 20 0
30JUL26 23.00 C 0.00 0.00 0.00 0.01 0.00 31 0 51 0
30JUL26 24.00 C 0.00 0.00 0.00 0.01 0.00 38 0 15 0
30JUL26 25.00 C 0.00 0.00 0.00 0.01 0.00 44 0 32 0
30JUL26 26.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30JUL26 27.00 C 0.00 0.00 0.00 0.01 0.00 55 0 11 0
30JUL26 28.00 C 0.00 0.00 0.00 0.01 0.00 60 0 15 0
30JUL26 29.00 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30JUL26 30.00 C 0.00 0.00 0.00 0.01 0.00 70 0 17 0
30JUL26 31.00 C 0.00 0.00 0.00 0.01 0.00 74 0 25 0
30JUL26 32.00 C 0.00 0.00 0.00 0.01 0.00 78 0 16 0
30JUL26 33.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 34.00 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 35.00 C 0.00 0.00 0.00 0.01 0.00 90 0 0 0
30JUL26 36.00 C 0.00 0.00 0.00 0.01 0.00 94 0 0 0
30JUL26 37.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
30JUL26 38.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
30JUL26 39.00 C 0.00 0.00 0.00 0.01 0.00 104 0 0 0
28AUG26 13.50 C 0.00 0.00 0.00 5.82 +0.09 36 0 0 0
28AUG26 14.00 C 0.00 0.00 0.00 5.32 +0.09 27 0 0 0
28AUG26 14.50 C 0.00 0.00 0.00 4.82 +0.08 0 0 0 0
28AUG26 15.00 C 0.00 0.00 0.00 4.33 +0.08 29 0 0 0
28AUG26 15.50 C 0.00 0.00 0.00 3.84 +0.08 28 0 0 0
28AUG26 16.00 C 0.00 0.00 0.00 3.36 +0.08 29 0 0 0
28AUG26 16.50 C 0.00 0.00 0.00 2.90 +0.08 29 0 0 0
28AUG26 17.00 C 0.00 0.00 0.00 2.45 +0.07 29 0 0 0
28AUG26 17.50 C 0.00 0.00 0.00 2.04 +0.07 29 0 0 0
28AUG26 18.00 C 0.00 0.00 0.00 1.66 +0.06 29 0 15 0
28AUG26 18.50 C 0.00 0.00 0.00 1.30 +0.02 28 0 15 0
28AUG26 19.00 C 0.00 0.00 0.00 1.00 0.00 28 0 15 0
28AUG26 19.50 C 0.00 0.00 0.00 0.78 +0.03 29 0 15 0
28AUG26 20.00 C 0.00 0.00 0.00 0.58 +0.05 29 0 15 0
28AUG26 21.00 C 0.40 0.40 0.40 0.30 +0.03 29 8 30 0
28AUG26 22.00 C 0.17 0.17 0.17 0.14 +0.01 29 10 12 0
28AUG26 23.00 C 0.00 0.00 0.00 0.06 0.00 29 0 16 0
28AUG26 24.00 C 0.00 0.00 0.00 0.03 0.00 30 0 2 0
28AUG26 25.00 C 0.00 0.00 0.00 0.01 0.00 30 0 3 0
28AUG26 26.00 C 0.00 0.00 0.00 0.01 0.00 34 0 15 0
28AUG26 27.00 C 0.00 0.00 0.00 0.01 0.00 37 0 19 0
28AUG26 28.00 C 0.00 0.00 0.00 0.01 0.00 41 0 18 0
28AUG26 29.00 C 0.00 0.00 0.00 0.01 0.00 44 0 43 0
28AUG26 30.00 C 0.00 0.00 0.00 0.01 0.00 47 0 30 0
28AUG26 31.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
28AUG26 32.00 C 0.00 0.00 0.00 0.01 0.00 53 0 0 0
28AUG26 33.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 34.00 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
28AUG26 35.00 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 36.00 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 37.00 C 0.00 0.00 0.00 0.01 0.00 66 0 10 0
28AUG26 38.00 C 0.00 0.00 0.00 0.01 0.00 69 0 0 0
28AUG26 39.00 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
29SEP26 13.50 C 0.00 0.00 0.00 5.82 +0.09 31 0 0 0
29SEP26 14.00 C 0.00 0.00 0.00 5.32 +0.08 22 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 4.83 +0.09 29 0 0 0
29SEP26 15.00 C 0.00 0.00 0.00 4.34 +0.08 29 0 0 0
29SEP26 15.50 C 0.00 0.00 0.00 3.86 +0.08 29 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 3.40 +0.08 29 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 2.95 +0.07 29 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 2.53 +0.06 29 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 2.14 +0.06 29 0 0 0
29SEP26 18.00 C 0.00 0.00 0.00 1.78 +0.04 29 0 0 0
29SEP26 18.50 C 0.00 0.00 0.00 1.43 +0.01 28 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 1.16 +0.01 28 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.93 +0.02 28 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.73 +0.02 28 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.44 +0.01 28 0 0 0
29SEP26 22.00 C 0.27 0.27 0.27 0.26 +0.02 29 10 30 +10
29SEP26 23.00 C 0.15 0.15 0.15 0.15 +0.01 29 10 10 +8
29SEP26 24.00 C 0.00 0.00 0.00 0.08 0.00 30 0 8 0
29SEP26 25.00 C 0.00 0.00 0.00 0.04 0.00 29 0 1 0
29SEP26 26.00 C 0.00 0.00 0.00 0.02 0.00 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 40 0 0 0
29SEP26 32.00 C 0.00 0.00 0.00 0.01 0.00 42 0 0 0
29SEP26 33.00 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
29SEP26 34.00 C 0.00 0.00 0.00 0.01 0.00 46 0 0 0
29SEP26 35.00 C 0.00 0.00 0.00 0.01 0.00 48 0 0 0
29SEP26 36.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 37.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
29SEP26 38.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 39.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 5.82 +0.09 28 0 0 0
29OCT26 14.00 C 0.00 0.00 0.00 5.33 +0.09 30 0 0 0
29OCT26 14.50 C 0.00 0.00 0.00 4.83 +0.08 26 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 4.35 +0.08 27 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 3.88 +0.08 27 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 3.43 +0.08 28 0 0 0
29OCT26 16.50 C 0.00 0.00 0.00 3.00 +0.07 28 0 0 0
29OCT26 17.00 C 0.00 0.00 0.00 2.59 +0.06 27 0 0 0
29OCT26 17.50 C 0.00 0.00 0.00 2.22 +0.06 27 0 40 0
29OCT26 18.00 C 0.00 0.00 0.00 1.88 +0.05 27 0 40 0
29OCT26 18.50 C 0.00 0.00 0.00 1.60 +0.06 28 0 0 0
29OCT26 19.00 C 0.00 0.00 0.00 1.32 +0.05 28 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 1.08 +0.04 28 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 0.88 +0.04 28 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 0.56 +0.02 27 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 0.35 +0.01 28 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 0.21 +0.01 28 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 0.13 +0.01 28 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29OCT26 26.00 C 0.00 0.00 0.00 0.04 +0.01 28 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 0.02 - 28 0 0 -
30DEC26 13.50 C 0.00 0.00 0.00 5.83 +0.08 27 0 0 0
30DEC26 14.00 C 0.00 0.00 0.00 5.35 +0.08 28 0 0 0
30DEC26 14.50 C 0.00 0.00 0.00 4.88 +0.08 28 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 4.43 +0.08 28 0 0 0
30DEC26 15.50 C 0.00 0.00 0.00 4.00 +0.08 28 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 3.58 +0.07 27 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 3.20 +0.07 28 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 2.83 +0.07 28 0 0 0
30DEC26 17.50 C 0.00 0.00 0.00 2.49 +0.06 28 0 0 0
30DEC26 18.00 C 0.00 0.00 0.00 2.18 +0.06 27 0 0 0
30DEC26 18.50 C 0.00 0.00 0.00 1.90 +0.06 28 0 0 0
30DEC26 19.00 C 0.00 0.00 0.00 1.64 +0.05 28 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 1.41 +0.05 28 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 1.20 +0.04 28 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 0.86 +0.03 28 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 0.60 +0.02 27 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 0.41 +0.02 27 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.28 +0.02 28 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.18 +0.01 27 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 0.12 +0.01 28 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 0.05 0.00 28 0 0 0
30DEC26 29.00 C 0.00 0.00 0.00 0.03 0.00 27 0 0 0
30DEC26 30.00 C 0.00 0.00 0.00 0.02 0.00 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 5.95 +0.09 28 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 5.50 +0.08 27 0 0 0
30MAR27 14.50 C 0.00 0.00 0.00 5.07 +0.08 28 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 4.65 +0.08 27 0 0 0
30MAR27 15.50 C 0.00 0.00 0.00 4.26 +0.08 28 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 3.88 +0.08 28 0 0 0
30MAR27 16.50 C 0.00 0.00 0.00 3.51 +0.07 28 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 3.18 +0.07 28 0 0 0
30MAR27 17.50 C 0.00 0.00 0.00 2.86 +0.06 28 0 0 0
30MAR27 18.00 C 0.00 0.00 0.00 2.56 +0.06 28 0 0 0
30MAR27 18.50 C 0.00 0.00 0.00 2.29 +0.06 28 0 1 0
30MAR27 19.00 C 0.00 0.00 0.00 2.03 +0.05 27 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 1.81 +0.05 28 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 1.59 +0.04 28 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 1.23 +0.04 28 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 0.94 +0.03 28 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.71 +0.03 28 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 0.53 +0.02 27 0 0 0
30MAR27 25.00 C 0.00 0.00 0.00 0.40 +0.02 28 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 0.21 +0.01 27 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 0.15 +0.01 27 0 0 0
30MAR27 29.00 C 0.00 0.00 0.00 0.11 +0.01 28 0 0 0
30MAR27 30.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
30MAR27 31.00 C 0.00 0.00 0.00 0.06 +0.01 28 0 0 0
30MAR27 32.00 C 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30MAR27 33.00 C 0.00 0.00 0.00 0.03 0.00 28 0 0 0
30MAR27 34.00 C 0.00 0.00 0.00 0.02 0.00 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 6.12 +0.09 28 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 5.70 +0.09 28 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 5.28 +0.08 27 0 0 0
29JUN27 15.00 C 0.00 0.00 0.00 4.89 +0.08 27 0 0 0
29JUN27 15.50 C 0.00 0.00 0.00 4.52 +0.08 28 0 0 0
29JUN27 16.00 C 0.00 0.00 0.00 4.15 +0.07 28 0 0 0
29JUN27 16.50 C 0.00 0.00 0.00 3.81 +0.07 27 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 3.48 +0.07 27 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 3.19 +0.07 28 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 2.89 +0.06 27 0 0 0
29JUN27 18.50 C 0.00 0.00 0.00 2.64 +0.07 28 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 2.38 +0.06 28 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 2.16 +0.06 28 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 1.94 +0.05 28 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 1.57 +0.05 28 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 1.27 +0.05 28 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 1.01 +0.04 28 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 0.79 +0.02 27 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 0.62 +0.02 27 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 0.49 +0.02 27 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 0.38 +0.01 27 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 0.29 +0.01 27 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 0.23 +0.01 28 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 0.18 +0.01 28 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 0.14 +0.01 28 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 0.10 0.00 27 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 0.08 +0.01 28 0 0 0
TOTAL CALL 68 716 +48
30JUL26 13.50 P 0.00 0.00 0.00 0.01 0.00 61 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 0.01 0.00 45 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 0.01 0.00 34 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 0.02 -0.01 33 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 0.04 -0.01 32 0 18 0
30JUL26 17.50 P 0.08 0.08 0.08 0.09 -0.02 32 4 19 +4
30JUL26 18.00 P 0.00 0.00 0.00 0.17 -0.03 32 0 25 0
30JUL26 18.50 P 0.00 0.00 0.00 0.31 -0.04 32 0 4 0
30JUL26 19.00 P 0.00 0.00 0.00 0.50 -0.06 32 0 30 0
30JUL26 19.50 P 0.00 0.00 0.00 0.77 -0.06 33 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 1.06 -0.07 32 0 5 0
30JUL26 21.00 P 0.00 0.00 0.00 1.84 -0.08 32 0 27 0
30JUL26 22.00 P 0.00 0.00 0.00 2.76 -0.08 32 0 30 0
30JUL26 23.00 P 0.00 0.00 0.00 3.74 -0.09 0 0 25 0
30JUL26 24.00 P 0.00 0.00 0.00 4.74 -0.09 0 0 0 0
30JUL26 25.00 P 0.00 0.00 0.00 5.74 -0.09 0 0 0 0
30JUL26 26.00 P 0.00 0.00 0.00 6.74 -0.09 0 0 0 0
30JUL26 27.00 P 0.00 0.00 0.00 7.74 -0.09 0 0 6 0
30JUL26 28.00 P 0.00 0.00 0.00 8.74 -0.09 0 0 0 0
30JUL26 29.00 P 0.00 0.00 0.00 9.74 -0.09 0 0 0 0
30JUL26 30.00 P 0.00 0.00 0.00 10.74 -0.09 0 0 0 0
30JUL26 31.00 P 0.00 0.00 0.00 11.74 -0.09 0 0 0 0
30JUL26 32.00 P 0.00 0.00 0.00 12.74 -0.09 0 0 0 0
30JUL26 33.00 P 0.00 0.00 0.00 13.74 -0.09 0 0 0 0
30JUL26 34.00 P 0.00 0.00 0.00 14.74 -0.09 0 0 0 0
30JUL26 35.00 P 0.00 0.00 0.00 15.74 -0.09 0 0 0 0
30JUL26 36.00 P 0.00 0.00 0.00 16.74 -0.09 0 0 0 0
30JUL26 37.00 P 0.00 0.00 0.00 17.74 -0.09 0 0 0 0
30JUL26 38.00 P 0.00 0.00 0.00 18.74 -0.09 0 0 0 0
30JUL26 39.00 P 0.00 0.00 0.00 19.74 -0.09 0 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 0.01 0.00 40 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 0.01 0.00 36 0 0 0
28AUG26 14.50 P 0.00 0.00 0.00 0.01 0.00 33 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
28AUG26 15.50 P 0.00 0.00 0.00 0.02 -0.01 28 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 0.05 -0.01 29 0 1 0
28AUG26 16.50 P 0.00 0.00 0.00 0.09 -0.01 29 0 0 0
28AUG26 17.00 P 0.00 0.00 0.00 0.16 -0.01 30 0 6 0
28AUG26 17.50 P 0.00 0.00 0.00 0.26 -0.02 30 0 45 0
28AUG26 18.00 P 0.00 0.00 0.00 0.40 -0.03 30 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 0.57 -0.03 29 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.78 -0.06 29 0 25 0
28AUG26 19.50 P 0.00 0.00 0.00 1.07 -0.04 30 0 9 0
28AUG26 20.00 P 0.00 0.00 0.00 1.37 -0.06 29 0 10 0
28AUG26 21.00 P 0.00 0.00 0.00 2.12 -0.07 29 0 23 0
28AUG26 22.00 P 0.00 0.00 0.00 2.97 -0.08 29 0 0 0
28AUG26 23.00 P 0.00 0.00 0.00 3.90 -0.08 29 0 10 0
28AUG26 24.00 P 0.00 0.00 0.00 4.87 -0.08 30 0 0 0
28AUG26 25.00 P 0.00 0.00 0.00 5.85 -0.08 30 0 0 0
28AUG26 26.00 P 0.00 0.00 0.00 6.84 -0.08 30 0 0 0
28AUG26 27.00 P 0.00 0.00 0.00 7.83 -0.09 0 0 0 0
28AUG26 28.00 P 0.00 0.00 0.00 8.83 -0.08 34 0 0 0
28AUG26 29.00 P 0.00 0.00 0.00 9.82 -0.09 0 0 0 0
28AUG26 30.00 P 0.00 0.00 0.00 10.82 -0.08 27 0 0 0
28AUG26 31.00 P 0.00 0.00 0.00 11.82 -0.08 46 0 0 0
28AUG26 32.00 P 0.00 0.00 0.00 12.81 -0.08 0 0 0 0
28AUG26 33.00 P 0.00 0.00 0.00 13.81 -0.08 50 0 0 0
28AUG26 34.00 P 0.00 0.00 0.00 14.80 -0.08 0 0 0 0
28AUG26 35.00 P 0.00 0.00 0.00 15.80 -0.08 51 0 0 0
28AUG26 36.00 P 0.00 0.00 0.00 16.79 -0.09 0 0 0 0
28AUG26 37.00 P 0.00 0.00 0.00 17.79 -0.08 47 0 0 0
28AUG26 38.00 P 0.00 0.00 0.00 18.79 -0.08 64 0 0 0
28AUG26 39.00 P 0.00 0.00 0.00 19.78 -0.08 0 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 0.01 0.00 29 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 0.02 -0.01 29 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 0.04 -0.01 29 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 0.07 -0.01 29 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 0.12 -0.02 29 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 0.19 -0.02 29 0 1 0
29SEP26 17.00 P 0.00 0.00 0.00 0.29 -0.03 29 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 0.42 -0.03 29 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.58 -0.04 29 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 0.78 -0.05 30 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 1.02 -0.05 30 0 15 0
29SEP26 19.50 P 0.00 0.00 0.00 1.30 -0.04 30 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 1.56 -0.05 29 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 2.28 -0.07 29 0 2 0
29SEP26 22.00 P 0.00 0.00 0.00 3.09 -0.07 29 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 3.97 -0.08 29 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 4.91 -0.08 29 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 5.87 -0.08 29 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 6.85 -0.08 29 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 7.84 -0.08 30 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 8.83 -0.08 29 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 9.82 -0.09 0 0 0 0
29SEP26 30.00 P 0.00 0.00 0.00 10.82 -0.08 32 0 0 0
29SEP26 31.00 P 0.00 0.00 0.00 11.82 -0.08 39 0 0 0
29SEP26 32.00 P 0.00 0.00 0.00 12.81 -0.08 29 0 0 0
29SEP26 33.00 P 0.00 0.00 0.00 13.81 -0.08 42 0 0 0
29SEP26 34.00 P 0.00 0.00 0.00 14.80 -0.08 0 0 0 0
29SEP26 35.00 P 0.00 0.00 0.00 15.80 -0.08 45 0 0 0
29SEP26 36.00 P 0.00 0.00 0.00 16.79 -0.09 0 0 0 0
29SEP26 37.00 P 0.00 0.00 0.00 17.79 -0.08 46 0 0 0
29SEP26 38.00 P 0.00 0.00 0.00 18.79 -0.08 53 0 0 0
29SEP26 39.00 P 0.00 0.00 0.00 19.78 -0.08 45 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 0.01 0.00 27 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 0.02 0.00 27 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 0.11 -0.01 28 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 0.17 -0.01 28 0 3 0
29OCT26 16.50 P 0.00 0.00 0.00 0.25 -0.02 28 0 0 0
29OCT26 17.00 P 0.00 0.00 0.00 0.36 -0.03 28 0 2 0
29OCT26 17.50 P 0.00 0.00 0.00 0.50 -0.03 28 0 40 0
29OCT26 18.00 P 0.00 0.00 0.00 0.67 -0.03 28 0 40 0
29OCT26 18.50 P 0.00 0.00 0.00 0.87 -0.03 28 0 0 0
29OCT26 19.00 P 0.00 0.00 0.00 1.10 -0.04 28 0 0 0
29OCT26 19.50 P 0.00 0.00 0.00 1.36 -0.05 28 0 0 0
29OCT26 20.00 P 0.00 0.00 0.00 1.66 -0.05 27 0 0 0
29OCT26 21.00 P 0.00 0.00 0.00 2.35 -0.07 28 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 3.14 -0.08 27 0 0 0
29OCT26 23.00 P 0.00 0.00 0.00 4.01 -0.08 28 0 0 0
29OCT26 24.00 P 0.00 0.00 0.00 4.93 -0.08 28 0 0 0
29OCT26 25.00 P 0.00 0.00 0.00 5.88 -0.08 27 0 0 0
29OCT26 26.00 P 0.00 0.00 0.00 6.85 -0.09 27 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 7.84 - 28 0 0 -
30DEC26 13.50 P 0.00 0.00 0.00 0.04 0.00 28 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 0.07 0.00 28 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 0.10 -0.01 28 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 0.15 -0.01 28 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 0.22 -0.01 28 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 0.30 -0.02 27 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 0.41 -0.02 27 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 0.54 -0.02 28 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 0.70 -0.02 28 0 1 0
30DEC26 18.00 P 0.00 0.00 0.00 0.89 -0.03 28 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 1.10 -0.03 28 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 1.33 -0.04 27 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 1.61 -0.04 28 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 1.90 -0.05 28 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 2.56 -0.06 27 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 3.31 -0.07 27 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 4.14 -0.06 28 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 5.02 -0.07 28 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 5.94 -0.08 28 0 0 0
30DEC26 26.00 P 0.00 0.00 0.00 6.89 -0.08 28 0 0 0
30DEC26 27.00 P 0.00 0.00 0.00 7.86 -0.08 28 0 0 0
30DEC26 28.00 P 0.00 0.00 0.00 8.84 -0.08 27 0 0 0
30DEC26 29.00 P 0.00 0.00 0.00 9.83 -0.08 27 0 0 0
30DEC26 30.00 P 0.00 0.00 0.00 10.82 -0.08 24 0 0 0
30DEC26 31.00 P 0.00 0.00 0.00 11.82 -0.08 30 0 0 0
30DEC26 32.00 P 0.00 0.00 0.00 12.81 -0.08 0 0 0 0
30DEC26 33.00 P 0.00 0.00 0.00 13.81 -0.08 33 0 0 0
30DEC26 34.00 P 0.00 0.00 0.00 14.80 -0.08 0 0 0 0
30DEC26 35.00 P 0.00 0.00 0.00 15.80 -0.08 35 0 0 0
30DEC26 36.00 P 0.00 0.00 0.00 16.79 -0.09 0 0 0 0
30DEC26 37.00 P 0.00 0.00 0.00 17.79 -0.08 34 0 0 0
30DEC26 38.00 P 0.00 0.00 0.00 18.79 -0.08 41 0 0 0
30DEC26 39.00 P 0.00 0.00 0.00 19.78 -0.08 0 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 0.11 0.00 28 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 0.15 -0.01 27 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 0.21 -0.01 27 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 0.28 -0.01 27 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 0.38 -0.01 28 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 0.49 -0.01 28 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 0.62 -0.01 28 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 0.78 -0.01 28 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 0.95 -0.02 28 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 1.15 -0.02 28 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 1.37 -0.03 28 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 1.61 -0.03 28 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 1.88 -0.04 27 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 2.17 -0.04 28 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 2.81 -0.05 28 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 3.52 -0.06 27 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 4.31 -0.06 28 0 0 0
30MAR27 24.00 P 0.00 0.00 0.00 5.15 -0.06 28 0 0 0
30MAR27 25.00 P 0.00 0.00 0.00 6.03 -0.08 27 0 0 0
30MAR27 26.00 P 0.00 0.00 0.00 6.95 -0.08 27 0 0 0
30MAR27 27.00 P 0.00 0.00 0.00 7.90 -0.08 28 0 0 0
30MAR27 28.00 P 0.00 0.00 0.00 8.87 -0.08 28 0 0 0
30MAR27 29.00 P 0.00 0.00 0.00 9.84 -0.08 27 0 0 0
30MAR27 30.00 P 0.00 0.00 0.00 10.83 -0.08 28 0 0 0
30MAR27 31.00 P 0.00 0.00 0.00 11.82 -0.08 28 0 0 0
30MAR27 32.00 P 0.00 0.00 0.00 12.81 -0.08 0 0 0 0
30MAR27 33.00 P 0.00 0.00 0.00 13.81 -0.08 30 0 0 0
30MAR27 34.00 P 0.00 0.00 0.00 14.80 -0.08 0 0 0 0
30MAR27 35.00 P 0.00 0.00 0.00 15.80 -0.08 32 0 0 0
30MAR27 36.00 P 0.00 0.00 0.00 16.79 -0.09 0 0 0 0
30MAR27 37.00 P 0.00 0.00 0.00 17.79 -0.08 33 0 0 0
30MAR27 38.00 P 0.00 0.00 0.00 18.79 -0.08 37 0 0 0
30MAR27 39.00 P 0.00 0.00 0.00 19.78 -0.08 0 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 0.18 -0.01 27 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 0.25 0.00 28 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 0.32 -0.01 27 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 0.42 -0.01 28 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 0.53 -0.01 28 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 0.66 -0.01 28 0 0 0
29JUN27 16.50 P 0.00 0.00 0.00 0.81 -0.01 28 0 0 0
29JUN27 17.00 P 0.00 0.00 0.00 0.97 -0.01 28 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 1.16 -0.02 28 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 1.36 -0.02 28 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 1.60 -0.02 28 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 1.84 -0.02 28 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 2.11 -0.03 28 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 2.39 -0.03 28 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 3.02 -0.04 28 0 0 0
29JUN27 22.00 P 0.00 0.00 0.00 3.72 -0.04 28 0 0 0
29JUN27 23.00 P 0.00 0.00 0.00 4.47 -0.06 28 0 0 0
29JUN27 24.00 P 0.00 0.00 0.00 5.28 -0.06 28 0 0 0
29JUN27 25.00 P 0.00 0.00 0.00 6.13 -0.07 27 0 0 0
29JUN27 26.00 P 0.00 0.00 0.00 7.03 -0.07 28 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 7.95 -0.08 27 0 0 0
29JUN27 28.00 P 0.00 0.00 0.00 8.90 -0.08 28 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 9.87 -0.07 28 0 0 0
29JUN27 30.00 P 0.00 0.00 0.00 10.84 -0.08 27 0 0 0
29JUN27 31.00 P 0.00 0.00 0.00 11.83 -0.08 28 0 0 0
29JUN27 32.00 P 0.00 0.00 0.00 12.82 -0.07 29 0 0 0
29JUN27 33.00 P 0.00 0.00 0.00 13.81 -0.08 28 0 0 0
TOTAL PUT 4 422 +4
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$ 3.38
30JUL26 2.30 C 0.00 0.00 0.00 1.08 +0.13 0 0 0 0
30JUL26 2.40 C 0.00 0.00 0.00 0.98 +0.13 0 0 0 0
30JUL26 2.50 C 0.00 0.00 0.00 0.89 +0.14 62 0 0 0
30JUL26 2.60 C 0.00 0.00 0.00 0.79 +0.12 55 0 0 0
30JUL26 2.70 C 0.00 0.00 0.00 0.68 +0.11 0 0 0 0
30JUL26 2.80 C 0.00 0.00 0.00 0.58 +0.11 0 0 0 0
30JUL26 2.90 C 0.00 0.00 0.00 0.48 +0.10 0 0 0 0
30JUL26 3.00 C 0.00 0.00 0.00 0.40 +0.10 36 0 0 0
30JUL26 3.10 C 0.00 0.00 0.00 0.32 +0.09 39 0 0 0
30JUL26 3.20 C 0.00 0.00 0.00 0.24 +0.07 37 0 0 0
30JUL26 3.30 C 0.00 0.00 0.00 0.18 +0.06 38 0 140 0
30JUL26 3.40 C 0.00 0.00 0.00 0.13 +0.05 39 0 60 0
30JUL26 3.50 C 0.07 0.07 0.07 0.09 +0.03 39 10 300 +10
30JUL26 3.60 C 0.05 0.06 0.05 0.07 +0.03 43 109 109 +109
30JUL26 3.70 C 0.00 0.00 0.00 0.05 +0.03 44 0 0 0
30JUL26 3.80 C 0.00 0.00 0.00 0.03 +0.02 42 0 65 0
30JUL26 3.90 C 0.00 0.00 0.00 0.02 +0.01 43 0 102 0
30JUL26 4.00 C 0.00 0.00 0.00 0.01 0.00 41 0 80 0
30JUL26 4.10 C 0.00 0.00 0.00 0.01 0.00 46 0 20 0
30JUL26 4.20 C 0.00 0.00 0.00 0.01 0.00 50 0 55 0
30JUL26 4.30 C 0.00 0.00 0.00 0.01 0.00 55 0 30 0
30JUL26 4.40 C 0.00 0.00 0.00 0.01 0.00 59 0 45 0
30JUL26 4.50 C 0.00 0.00 0.00 0.01 0.00 63 0 59 0
30JUL26 4.60 C 0.00 0.00 0.00 0.01 0.00 66 0 78 0
30JUL26 4.70 C 0.00 0.00 0.00 0.01 0.00 70 0 32 0
30JUL26 4.80 C 0.00 0.00 0.00 0.01 0.00 74 0 20 0
30JUL26 4.90 C 0.00 0.00 0.00 0.01 0.00 77 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.01 0.00 81 0 8 0
30JUL26 5.25 C 0.00 0.00 0.00 0.01 0.00 88 0 5 0
30JUL26 5.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 5.75 C 0.00 0.00 0.00 0.01 0.00 103 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 0.00 128 0 0 0
28AUG26 2.30 C 0.00 0.00 0.00 1.09 +0.14 38 0 0 0
28AUG26 2.40 C 0.00 0.00 0.00 0.99 +0.11 0 0 0 0
28AUG26 2.50 C 0.00 0.00 0.00 0.89 +0.11 0 0 0 0
28AUG26 2.60 C 0.00 0.00 0.00 0.79 +0.11 0 0 0 0
28AUG26 2.70 C 0.00 0.00 0.00 0.68 +0.09 0 0 0 0
28AUG26 2.80 C 0.00 0.00 0.00 0.59 +0.09 0 0 0 0
28AUG26 2.90 C 0.00 0.00 0.00 0.51 +0.09 33 0 0 0
28AUG26 3.00 C 0.00 0.00 0.00 0.43 +0.09 35 0 0 0
28AUG26 3.10 C 0.00 0.00 0.00 0.35 +0.07 34 0 0 0
28AUG26 3.20 C 0.00 0.00 0.00 0.29 +0.07 37 0 0 0
28AUG26 3.30 C 0.00 0.00 0.00 0.23 +0.06 36 0 0 0
28AUG26 3.40 C 0.00 0.00 0.00 0.18 +0.05 37 0 150 0
28AUG26 3.50 C 0.00 0.00 0.00 0.14 +0.04 37 0 0 0
28AUG26 3.60 C 0.00 0.00 0.00 0.11 +0.04 38 0 0 0
28AUG26 3.70 C 0.00 0.00 0.00 0.08 +0.02 38 0 1 0
28AUG26 3.80 C 0.05 0.05 0.05 0.07 +0.03 41 6 61 +6
28AUG26 3.90 C 0.00 0.00 0.00 0.05 +0.02 40 0 32 0
28AUG26 4.00 C 0.00 0.00 0.00 0.04 +0.02 41 0 19 0
28AUG26 4.10 C 0.00 0.00 0.00 0.03 +0.02 41 0 50 0
28AUG26 4.20 C 0.00 0.00 0.00 0.02 +0.01 41 0 65 0
28AUG26 4.30 C 0.00 0.00 0.00 0.01 0.00 38 0 25 0
28AUG26 4.40 C 0.00 0.00 0.00 0.01 0.00 41 0 15 0
28AUG26 4.50 C 0.00 0.00 0.00 0.01 0.00 43 0 6 0
28AUG26 4.60 C 0.00 0.00 0.00 0.01 0.00 46 0 30 0
28AUG26 4.70 C 0.00 0.00 0.00 0.01 0.00 49 0 65 0
28AUG26 4.80 C 0.00 0.00 0.00 0.01 0.00 51 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.01 0.00 53 0 15 0
28AUG26 5.00 C 0.00 0.00 0.00 0.01 0.00 56 0 0 0
28AUG26 5.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
28AUG26 5.75 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
28AUG26 6.00 C 0.00 0.00 0.00 0.01 0.00 76 0 0 0
29SEP26 2.30 C 0.00 0.00 0.00 1.09 +0.14 36 0 0 0
29SEP26 2.40 C 0.00 0.00 0.00 0.99 +0.11 0 0 0 0
29SEP26 2.50 C 0.00 0.00 0.00 0.89 +0.11 0 0 0 0
29SEP26 2.60 C 0.00 0.00 0.00 0.79 +0.10 0 0 0 0
29SEP26 2.70 C 0.00 0.00 0.00 0.69 +0.10 0 0 0 0
29SEP26 2.80 C 0.00 0.00 0.00 0.60 +0.09 30 0 0 0
29SEP26 2.90 C 0.00 0.00 0.00 0.51 +0.08 31 0 0 0
29SEP26 3.00 C 0.00 0.00 0.00 0.44 +0.08 35 0 0 0
29SEP26 3.10 C 0.00 0.00 0.00 0.37 +0.08 35 0 0 0
29SEP26 3.20 C 0.00 0.00 0.00 0.30 +0.06 35 0 0 0
29SEP26 3.30 C 0.00 0.00 0.00 0.25 +0.05 36 0 0 0
29SEP26 3.40 C 0.00 0.00 0.00 0.20 +0.04 36 0 0 0
29SEP26 3.50 C 0.00 0.00 0.00 0.16 +0.05 36 0 0 0
29SEP26 3.60 C 0.00 0.00 0.00 0.13 +0.03 37 0 0 0
29SEP26 3.70 C 0.00 0.00 0.00 0.10 +0.02 36 0 0 0
29SEP26 3.80 C 0.00 0.00 0.00 0.08 +0.02 37 0 0 0
29SEP26 3.90 C 0.00 0.00 0.00 0.07 +0.02 38 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 0.04 0.00 35 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 0.03 0.00 35 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 0.02 0.00 34 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.01 0.00 34 0 5 0
29SEP26 4.50 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.01 0.00 38 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.01 0.00 40 0 54 0
29SEP26 4.80 C 0.00 0.00 0.00 0.01 0.00 42 0 20 0
29SEP26 4.90 C 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 5.00 C 0.00 0.00 0.00 0.01 0.00 45 0 53 0
29SEP26 5.25 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
29SEP26 5.50 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 5.75 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.01 0.00 61 0 20 0
29SEP26 6.25 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
29SEP26 6.75 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 0.01 0.00 73 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 0.01 0.00 76 0 10 0
29SEP26 7.50 C 0.00 0.00 0.00 0.01 0.00 79 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 84 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 86 0 0 0
29OCT26 2.30 C 0.00 0.00 0.00 1.09 +0.12 34 0 0 0
29OCT26 2.40 C 0.00 0.00 0.00 0.99 +0.11 0 0 0 0
29OCT26 2.50 C 0.00 0.00 0.00 0.89 +0.11 0 0 0 0
29OCT26 2.60 C 0.00 0.00 0.00 0.79 +0.10 0 0 0 0
29OCT26 2.70 C 0.00 0.00 0.00 0.70 +0.11 32 0 0 0
29OCT26 2.80 C 0.00 0.00 0.00 0.61 +0.10 33 0 0 0
29OCT26 2.90 C 0.00 0.00 0.00 0.53 +0.10 34 0 0 0
29OCT26 3.00 C 0.00 0.00 0.00 0.45 +0.09 34 0 0 0
29OCT26 3.10 C 0.00 0.00 0.00 0.38 +0.09 34 0 0 0
29OCT26 3.20 C 0.00 0.00 0.00 0.32 +0.08 34 0 0 0
29OCT26 3.30 C 0.00 0.00 0.00 0.26 +0.06 33 0 0 0
29OCT26 3.40 C 0.00 0.00 0.00 0.22 +0.06 34 0 0 0
29OCT26 3.50 C 0.00 0.00 0.00 0.18 +0.06 34 0 0 0
29OCT26 3.60 C 0.00 0.00 0.00 0.15 +0.05 35 0 0 0
29OCT26 3.70 C 0.00 0.00 0.00 0.12 +0.04 35 0 0 0
29OCT26 3.80 C 0.00 0.00 0.00 0.09 +0.03 33 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 0.07 +0.02 33 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 0.06 +0.02 34 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 0.05 +0.02 35 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 0.04 +0.02 35 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.03 +0.02 35 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.02 +0.01 33 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.01 0.00 32 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.01 0.00 34 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.01 0.00 36 0 0 0
30DEC26 2.30 C 0.00 0.00 0.00 1.09 +0.11 31 0 0 0
30DEC26 2.40 C 0.00 0.00 0.00 0.99 +0.11 0 0 0 0
30DEC26 2.50 C 0.00 0.00 0.00 0.90 +0.11 35 0 0 0
30DEC26 2.60 C 0.00 0.00 0.00 0.81 +0.12 36 0 0 0
30DEC26 2.70 C 0.00 0.00 0.00 0.72 +0.11 35 0 0 0
30DEC26 2.80 C 0.00 0.00 0.00 0.64 +0.11 35 0 0 0
30DEC26 2.90 C 0.00 0.00 0.00 0.56 +0.10 34 0 0 0
30DEC26 3.00 C 0.00 0.00 0.00 0.49 +0.10 34 0 0 0
30DEC26 3.10 C 0.00 0.00 0.00 0.42 +0.08 33 0 0 0
30DEC26 3.20 C 0.00 0.00 0.00 0.36 +0.07 32 0 0 0
30DEC26 3.30 C 0.00 0.00 0.00 0.30 +0.06 31 0 0 0
30DEC26 3.40 C 0.00 0.00 0.00 0.25 +0.04 31 0 0 0
30DEC26 3.50 C 0.00 0.00 0.00 0.22 +0.05 32 0 0 0
30DEC26 3.60 C 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
30DEC26 3.70 C 0.00 0.00 0.00 0.16 +0.04 32 0 0 0
30DEC26 3.80 C 0.00 0.00 0.00 0.13 +0.03 32 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 0.11 +0.02 32 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 0.10 +0.03 33 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 0.08 +0.02 32 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 0.07 +0.02 33 0 5 0
30DEC26 4.30 C 0.00 0.00 0.00 0.06 +0.02 33 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 0.05 +0.02 33 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 20 0
30DEC26 4.60 C 0.00 0.00 0.00 0.03 +0.02 32 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.02 +0.01 31 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.01 0.00 28 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.01 0.00 30 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.01 0.00 34 0 9 0
30DEC26 5.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30DEC26 5.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30DEC26 6.00 C 0.00 0.00 0.00 0.01 0.00 41 0 79 0
30DEC26 6.25 C 0.00 0.00 0.00 0.01 0.00 44 0 0 0
30DEC26 6.50 C 0.00 0.00 0.00 0.01 0.00 46 0 10 0
30DEC26 6.75 C 0.00 0.00 0.00 0.01 0.00 48 0 20 0
30DEC26 7.00 C 0.00 0.00 0.00 0.01 0.00 50 0 12 0
30DEC26 7.25 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 2.30 C 0.00 0.00 0.00 1.09 +0.11 28 0 0 0
30MAR27 2.40 C 0.00 0.00 0.00 1.00 +0.12 33 0 0 0
30MAR27 2.50 C 0.00 0.00 0.00 0.90 +0.11 30 0 0 0
30MAR27 2.60 C 0.00 0.00 0.00 0.81 +0.11 29 0 0 0
30MAR27 2.70 C 0.00 0.00 0.00 0.73 +0.09 30 0 0 0
30MAR27 2.80 C 0.00 0.00 0.00 0.68 +0.11 34 0 0 0
30MAR27 2.90 C 0.00 0.00 0.00 0.61 +0.10 33 0 0 0
30MAR27 3.00 C 0.00 0.00 0.00 0.54 +0.09 32 0 0 0
30MAR27 3.10 C 0.00 0.00 0.00 0.48 +0.08 32 0 0 0
30MAR27 3.20 C 0.00 0.00 0.00 0.42 +0.07 31 0 0 0
30MAR27 3.30 C 0.00 0.00 0.00 0.36 +0.05 30 0 0 0
30MAR27 3.40 C 0.00 0.00 0.00 0.31 +0.04 30 0 0 0
30MAR27 3.50 C 0.00 0.00 0.00 0.27 +0.04 29 0 0 0
30MAR27 3.60 C 0.00 0.00 0.00 0.24 +0.04 30 0 0 0
30MAR27 3.70 C 0.00 0.00 0.00 0.22 +0.04 31 0 20 0
30MAR27 3.80 C 0.00 0.00 0.00 0.18 +0.03 30 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 0.16 +0.03 30 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 0.15 +0.04 31 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 0.13 +0.03 32 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 0.09 +0.02 31 0 5 0
30MAR27 4.40 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 0.05 +0.02 31 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.04 +0.02 30 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.03 +0.02 30 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.02 +0.01 28 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.01 0.00 27 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.01 0.00 29 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.01 0.00 31 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.01 0.00 33 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.01 0.00 35 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.01 0.00 37 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.01 0.00 39 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
29JUN27 2.30 C 0.00 0.00 0.00 1.10 +0.12 31 0 0 0
29JUN27 2.40 C 0.00 0.00 0.00 1.01 +0.12 31 0 0 0
29JUN27 2.50 C 0.00 0.00 0.00 0.93 +0.12 31 0 0 0
29JUN27 2.60 C 0.00 0.00 0.00 0.85 +0.11 31 0 0 0
29JUN27 2.70 C 0.00 0.00 0.00 0.77 +0.10 30 0 0 0
29JUN27 2.80 C 0.00 0.00 0.00 0.71 +0.10 31 0 0 0
29JUN27 2.90 C 0.00 0.00 0.00 0.64 +0.07 30 0 0 0
29JUN27 3.00 C 0.00 0.00 0.00 0.59 +0.08 31 0 0 0
29JUN27 3.10 C 0.00 0.00 0.00 0.54 +0.08 32 0 0 0
29JUN27 3.20 C 0.00 0.00 0.00 0.48 +0.07 31 0 0 0
29JUN27 3.30 C 0.00 0.00 0.00 0.44 +0.07 31 0 0 0
29JUN27 3.40 C 0.00 0.00 0.00 0.39 +0.06 31 0 0 0
29JUN27 3.50 C 0.00 0.00 0.00 0.34 +0.04 30 0 0 0
29JUN27 3.60 C 0.00 0.00 0.00 0.32 +0.06 31 0 0 0
29JUN27 3.70 C 0.00 0.00 0.00 0.28 +0.05 31 0 0 0
29JUN27 3.80 C 0.00 0.00 0.00 0.25 +0.04 31 0 0 0
29JUN27 3.90 C 0.00 0.00 0.00 0.22 +0.04 31 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 0.19 +0.03 30 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 0.18 +0.03 31 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 0.16 +0.03 31 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 0.14 +0.03 31 0 40 0
29JUN27 4.40 C 0.00 0.00 0.00 0.13 +0.03 31 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 0.11 +0.02 31 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 0.10 +0.02 31 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 0.09 +0.02 31 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 0.08 +0.02 31 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 0.07 +0.02 31 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.06 +0.02 31 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.05 +0.02 32 0 0 0
29JUN27 5.50 C 0.00 0.00 0.00 0.04 +0.02 33 0 0 0
TOTAL CALL 125 2,124 +125
30JUL26 2.30 P 0.00 0.00 0.00 0.01 0.00 86 0 0 0
30JUL26 2.40 P 0.00 0.00 0.00 0.01 0.00 78 0 0 0
30JUL26 2.50 P 0.00 0.00 0.00 0.01 0.00 70 0 0 0
30JUL26 2.60 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 2.70 P 0.00 0.00 0.00 0.01 0.00 55 0 45 0
30JUL26 2.80 P 0.00 0.00 0.00 0.01 -0.01 47 0 0 0
30JUL26 2.90 P 0.00 0.00 0.00 0.02 -0.01 48 0 15 0
30JUL26 3.00 P 0.00 0.00 0.00 0.03 -0.02 46 0 15 0
30JUL26 3.10 P 0.00 0.00 0.00 0.04 -0.03 41 0 92 0
30JUL26 3.20 P 0.06 0.06 0.06 0.07 -0.04 42 18 49 -18
30JUL26 3.30 P 0.00 0.00 0.00 0.11 -0.05 43 0 196 0
30JUL26 3.40 P 0.00 0.00 0.00 0.16 -0.06 44 0 0 0
30JUL26 3.50 P 0.00 0.00 0.00 0.22 -0.07 44 0 0 0
30JUL26 3.60 P 0.00 0.00 0.00 0.29 -0.10 45 0 165 0
30JUL26 3.70 P 0.00 0.00 0.00 0.37 -0.11 46 0 111 0
30JUL26 3.80 P 0.00 0.00 0.00 0.46 -0.12 49 0 54 0
30JUL26 3.90 P 0.00 0.00 0.00 0.55 -0.12 51 0 10 0
30JUL26 4.00 P 0.00 0.00 0.00 0.64 -0.13 52 0 62 0
30JUL26 4.10 P 0.00 0.00 0.00 0.74 -0.13 57 0 20 0
30JUL26 4.20 P 0.00 0.00 0.00 0.85 -0.11 69 0 0 0
30JUL26 4.30 P 0.00 0.00 0.00 0.95 -0.11 74 0 0 0
30JUL26 4.40 P 0.00 0.00 0.00 1.05 -0.11 78 0 0 0
30JUL26 4.50 P 0.00 0.00 0.00 1.15 -0.11 83 0 0 0
30JUL26 4.60 P 0.00 0.00 0.00 1.25 -0.11 88 0 0 0
30JUL26 4.70 P 0.00 0.00 0.00 1.35 -0.11 92 0 0 0
30JUL26 4.80 P 0.00 0.00 0.00 1.45 -0.11 97 0 0 0
30JUL26 4.90 P 0.00 0.00 0.00 1.52 -0.14 0 0 0 0
30JUL26 5.00 P 0.00 0.00 0.00 1.62 -0.14 0 0 0 0
30JUL26 5.25 P 0.00 0.00 0.00 1.87 -0.14 0 0 0 0
30JUL26 5.50 P 0.00 0.00 0.00 2.12 -0.14 0 0 0 0
30JUL26 5.75 P 0.00 0.00 0.00 2.37 -0.14 0 0 0 0
30JUL26 6.00 P 0.00 0.00 0.00 2.62 -0.14 0 0 0 0
30JUL26 6.25 P 0.00 0.00 0.00 2.87 -0.14 0 0 0 0
30JUL26 6.50 P 0.00 0.00 0.00 3.12 -0.14 0 0 0 0
30JUL26 6.75 P 0.00 0.00 0.00 3.37 -0.14 0 0 0 0
28AUG26 2.30 P 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 2.40 P 0.00 0.00 0.00 0.01 0.00 49 0 0 0
28AUG26 2.50 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
28AUG26 2.60 P 0.00 0.00 0.00 0.01 -0.02 38 0 0 0
28AUG26 2.70 P 0.00 0.00 0.00 0.02 -0.02 39 0 0 0
28AUG26 2.80 P 0.00 0.00 0.00 0.04 -0.01 41 0 1 0
28AUG26 2.90 P 0.06 0.06 0.04 0.05 -0.03 38 11 11 +11
28AUG26 3.00 P 0.00 0.00 0.00 0.08 -0.04 39 0 2 0
28AUG26 3.10 P 0.00 0.00 0.00 0.11 -0.05 38 0 102 0
28AUG26 3.20 P 0.00 0.00 0.00 0.16 -0.06 40 0 60 0
28AUG26 3.30 P 0.00 0.00 0.00 0.21 -0.07 40 0 67 0
28AUG26 3.40 P 0.00 0.00 0.00 0.27 -0.07 40 0 96 0
28AUG26 3.50 P 0.00 0.00 0.00 0.34 -0.07 42 0 9 0
28AUG26 3.60 P 0.00 0.00 0.00 0.41 -0.08 41 0 0 0
28AUG26 3.70 P 0.00 0.00 0.00 0.49 -0.09 42 0 38 0
28AUG26 3.80 P 0.00 0.00 0.00 0.57 -0.10 42 0 75 0
28AUG26 3.90 P 0.00 0.00 0.00 0.66 -0.10 43 0 196 0
28AUG26 4.00 P 0.00 0.00 0.00 0.76 -0.09 48 0 188 0
28AUG26 4.10 P 0.00 0.00 0.00 0.85 -0.10 48 0 199 0
28AUG26 4.20 P 0.00 0.00 0.00 0.95 -0.10 52 0 225 0
28AUG26 4.30 P 0.00 0.00 0.00 1.04 -0.11 51 0 45 0
28AUG26 4.40 P 0.00 0.00 0.00 1.12 -0.12 43 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 1.21 -0.14 0 0 0 0
28AUG26 4.60 P 0.00 0.00 0.00 1.34 -0.10 61 0 0 0
28AUG26 4.70 P 0.00 0.00 0.00 1.44 -0.10 64 0 0 0
28AUG26 4.80 P 0.00 0.00 0.00 1.54 -0.10 67 0 0 0
28AUG26 4.90 P 0.00 0.00 0.00 1.63 -0.11 64 0 0 0
28AUG26 5.00 P 0.00 0.00 0.00 1.73 -0.12 67 0 4 0
28AUG26 5.25 P 0.00 0.00 0.00 1.96 -0.14 53 0 0 0
28AUG26 5.50 P 0.00 0.00 0.00 2.21 -0.13 59 0 0 0
28AUG26 5.75 P 0.00 0.00 0.00 2.46 -0.13 66 0 0 0
28AUG26 6.00 P 0.00 0.00 0.00 2.70 -0.14 0 0 0 0
29SEP26 2.30 P 0.00 0.00 0.00 0.01 0.00 43 0 0 0
29SEP26 2.40 P 0.00 0.00 0.00 0.01 -0.01 39 0 0 0
29SEP26 2.50 P 0.00 0.00 0.00 0.02 -0.01 40 0 0 0
29SEP26 2.60 P 0.00 0.00 0.00 0.03 -0.01 40 0 0 0
29SEP26 2.70 P 0.00 0.00 0.00 0.04 -0.02 38 0 0 0
29SEP26 2.80 P 0.00 0.00 0.00 0.05 -0.03 36 0 0 0
29SEP26 2.90 P 0.00 0.00 0.00 0.09 -0.03 39 0 0 0
29SEP26 3.00 P 0.00 0.00 0.00 0.12 -0.04 39 0 0 0
29SEP26 3.10 P 0.00 0.00 0.00 0.14 -0.06 36 0 0 0
29SEP26 3.20 P 0.00 0.00 0.00 0.20 -0.05 38 0 28 0
29SEP26 3.30 P 0.00 0.00 0.00 0.25 -0.06 38 0 0 0
29SEP26 3.40 P 0.00 0.00 0.00 0.31 -0.07 39 0 5 0
29SEP26 3.50 P 0.00 0.00 0.00 0.36 -0.09 37 0 15 0
29SEP26 3.60 P 0.00 0.00 0.00 0.44 -0.08 38 0 40 0
29SEP26 3.70 P 0.00 0.00 0.00 0.51 -0.09 38 0 4 0
29SEP26 3.80 P 0.00 0.00 0.00 0.60 -0.08 40 0 26 0
29SEP26 3.90 P 0.00 0.00 0.00 0.69 -0.08 42 0 45 0
29SEP26 4.00 P 0.00 0.00 0.00 0.78 -0.09 43 0 21 0
29SEP26 4.10 P 0.00 0.00 0.00 0.87 -0.10 44 0 45 0
29SEP26 4.20 P 0.00 0.00 0.00 0.96 -0.11 45 0 90 0
29SEP26 4.30 P 0.00 0.00 0.00 1.06 -0.11 48 0 142 0
29SEP26 4.40 P 0.00 0.00 0.00 1.16 -0.10 50 0 15 0
29SEP26 4.50 P 0.00 0.00 0.00 1.24 -0.11 47 0 87 0
29SEP26 4.60 P 0.00 0.00 0.00 1.34 -0.10 49 0 25 0
29SEP26 4.70 P 0.00 0.00 0.00 1.44 -0.10 51 0 20 0
29SEP26 4.80 P 0.00 0.00 0.00 1.54 -0.11 54 0 20 0
29SEP26 4.90 P 0.00 0.00 0.00 1.64 -0.11 56 0 5 0
29SEP26 5.00 P 0.00 0.00 0.00 1.74 -0.11 58 0 20 0
29SEP26 5.25 P 0.00 0.00 0.00 1.96 -0.14 43 0 0 0
29SEP26 5.50 P 0.00 0.00 0.00 2.21 -0.13 49 0 0 0
29SEP26 5.75 P 0.00 0.00 0.00 2.46 -0.13 54 0 5 0
29SEP26 6.00 P 0.00 0.00 0.00 2.70 -0.14 0 0 10 0
29SEP26 6.25 P 0.00 0.00 0.00 2.95 -0.14 0 0 5 0
29SEP26 6.50 P 0.00 0.00 0.00 3.20 -0.14 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 3.45 -0.14 0 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 3.70 -0.14 54 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 3.95 -0.14 63 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 4.20 -0.14 68 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 4.45 -0.13 73 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 4.70 -0.13 78 0 0 0
29SEP26 8.25 P 0.00 0.00 0.00 4.94 -0.14 0 0 0 0
29OCT26 2.30 P 0.00 0.00 0.00 0.01 0.00 37 0 0 0
29OCT26 2.40 P 0.00 0.00 0.00 0.02 0.00 39 0 0 0
29OCT26 2.50 P 0.00 0.00 0.00 0.03 0.00 38 0 0 0
29OCT26 2.60 P 0.00 0.00 0.00 0.04 -0.01 37 0 0 0
29OCT26 2.70 P 0.00 0.00 0.00 0.05 -0.02 35 0 0 0
29OCT26 2.80 P 0.00 0.00 0.00 0.07 -0.02 35 0 0 0
29OCT26 2.90 P 0.00 0.00 0.00 0.10 -0.02 36 0 16 0
29OCT26 3.00 P 0.00 0.00 0.00 0.13 -0.03 35 0 0 0
29OCT26 3.10 P 0.00 0.00 0.00 0.17 -0.04 36 0 0 0
29OCT26 3.20 P 0.00 0.00 0.00 0.21 -0.04 35 0 0 0
29OCT26 3.30 P 0.00 0.00 0.00 0.26 -0.05 35 0 0 0
29OCT26 3.40 P 0.00 0.00 0.00 0.33 -0.05 37 0 0 0
29OCT26 3.50 P 0.00 0.00 0.00 0.39 -0.06 36 0 0 0
29OCT26 3.60 P 0.00 0.00 0.00 0.46 -0.06 36 0 0 0
29OCT26 3.70 P 0.00 0.00 0.00 0.52 -0.08 35 0 0 0
29OCT26 3.80 P 0.00 0.00 0.00 0.60 -0.08 35 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.69 -0.08 37 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.78 -0.09 38 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.87 -0.10 39 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.96 -0.11 39 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 1.06 -0.11 42 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 1.16 -0.10 44 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 1.25 -0.10 44 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 1.34 -0.10 43 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 1.44 -0.10 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 1.54 -0.11 47 0 0 0
30DEC26 2.30 P 0.00 0.00 0.00 0.02 -0.01 35 0 0 0
30DEC26 2.40 P 0.00 0.00 0.00 0.03 -0.01 35 0 0 0
30DEC26 2.50 P 0.00 0.00 0.00 0.04 -0.01 34 0 0 0
30DEC26 2.60 P 0.00 0.00 0.00 0.05 -0.02 33 0 0 0
30DEC26 2.70 P 0.00 0.00 0.00 0.07 -0.03 33 0 0 0
30DEC26 2.80 P 0.00 0.00 0.00 0.10 -0.03 34 0 0 0
30DEC26 2.90 P 0.00 0.00 0.00 0.13 -0.04 34 0 0 0
30DEC26 3.00 P 0.00 0.00 0.00 0.16 -0.04 33 0 0 0
30DEC26 3.10 P 0.00 0.00 0.00 0.20 -0.04 33 0 0 0
30DEC26 3.20 P 0.00 0.00 0.00 0.25 -0.05 33 0 0 0
30DEC26 3.30 P 0.00 0.00 0.00 0.30 -0.05 33 0 0 0
30DEC26 3.40 P 0.00 0.00 0.00 0.36 -0.05 34 0 0 0
30DEC26 3.50 P 0.00 0.00 0.00 0.42 -0.07 33 0 3 0
30DEC26 3.60 P 0.00 0.00 0.00 0.48 -0.07 33 0 0 0
30DEC26 3.70 P 0.00 0.00 0.00 0.55 -0.08 33 0 77 0
30DEC26 3.80 P 0.00 0.00 0.00 0.63 -0.08 33 0 45 0
30DEC26 3.90 P 0.00 0.00 0.00 0.71 -0.08 33 0 20 0
30DEC26 4.00 P 0.00 0.00 0.00 0.78 -0.09 32 0 73 0
30DEC26 4.10 P 0.00 0.00 0.00 0.87 -0.10 33 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.96 -0.11 33 0 50 0
30DEC26 4.30 P 0.00 0.00 0.00 1.06 -0.11 35 0 10 0
30DEC26 4.40 P 0.00 0.00 0.00 1.16 -0.10 37 0 20 0
30DEC26 4.50 P 0.00 0.00 0.00 1.25 -0.10 37 0 55 0
30DEC26 4.60 P 0.00 0.00 0.00 1.34 -0.10 37 0 10 0
30DEC26 4.70 P 0.00 0.00 0.00 1.44 -0.10 38 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 1.54 -0.11 40 0 30 0
30DEC26 4.90 P 0.00 0.00 0.00 1.64 -0.11 42 0 0 0
30DEC26 5.00 P 0.00 0.00 0.00 1.74 -0.11 44 0 20 0
30DEC26 5.25 P 0.00 0.00 0.00 1.98 -0.12 44 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 2.21 -0.13 38 0 30 0
30DEC26 5.75 P 0.00 0.00 0.00 2.46 -0.13 41 0 0 0
30DEC26 6.00 P 0.00 0.00 0.00 2.70 -0.14 0 0 18 0
30DEC26 6.25 P 0.00 0.00 0.00 2.95 -0.14 0 0 0 0
30DEC26 6.50 P 0.00 0.00 0.00 3.20 -0.14 0 0 0 0
30DEC26 6.75 P 0.00 0.00 0.00 3.45 -0.14 0 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 3.70 -0.14 44 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 3.95 -0.14 49 0 0 0
30MAR27 2.30 P 0.00 0.00 0.00 0.03 -0.01 32 0 0 0
30MAR27 2.40 P 0.00 0.00 0.00 0.04 -0.02 31 0 0 0
30MAR27 2.50 P 0.00 0.00 0.00 0.06 -0.02 32 0 0 0
30MAR27 2.60 P 0.00 0.00 0.00 0.08 -0.02 32 0 0 0
30MAR27 2.70 P 0.00 0.00 0.00 0.10 -0.03 31 0 0 0
30MAR27 2.80 P 0.00 0.00 0.00 0.13 -0.04 32 0 0 0
30MAR27 2.90 P 0.00 0.00 0.00 0.16 -0.03 31 0 0 0
30MAR27 3.00 P 0.00 0.00 0.00 0.20 -0.04 31 0 0 0
30MAR27 3.10 P 0.00 0.00 0.00 0.24 -0.05 31 0 0 0
30MAR27 3.20 P 0.00 0.00 0.00 0.29 -0.05 32 0 0 0
30MAR27 3.30 P 0.00 0.00 0.00 0.34 -0.05 31 0 0 0
30MAR27 3.40 P 0.00 0.00 0.00 0.40 -0.05 32 0 0 0
30MAR27 3.50 P 0.00 0.00 0.00 0.46 -0.06 32 0 16 0
30MAR27 3.60 P 0.00 0.00 0.00 0.52 -0.07 31 0 24 0
30MAR27 3.70 P 0.00 0.00 0.00 0.58 -0.08 31 0 30 0
30MAR27 3.80 P 0.00 0.00 0.00 0.66 -0.07 31 0 7 0
30MAR27 3.90 P 0.00 0.00 0.00 0.73 -0.08 31 0 5 0
30MAR27 4.00 P 0.00 0.00 0.00 0.81 -0.08 31 0 55 0
30MAR27 4.10 P 0.00 0.00 0.00 0.89 -0.09 31 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.98 -0.11 31 0 0 0
30MAR27 4.30 P 0.00 0.00 0.00 1.06 -0.12 30 0 0 0
30MAR27 4.40 P 0.00 0.00 0.00 1.16 -0.12 32 0 0 0
30MAR27 4.50 P 0.00 0.00 0.00 1.25 -0.12 32 0 0 0
30MAR27 4.60 P 0.00 0.00 0.00 1.34 -0.12 32 0 0 0
30MAR27 4.70 P 0.00 0.00 0.00 1.44 -0.12 33 0 10 0
30MAR27 4.80 P 0.00 0.00 0.00 1.54 -0.12 35 0 0 0
30MAR27 4.90 P 0.00 0.00 0.00 1.64 -0.11 36 0 0 0
30MAR27 5.00 P 0.00 0.00 0.00 1.74 -0.11 38 0 0 0
30MAR27 5.25 P 0.00 0.00 0.00 1.98 -0.12 39 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 2.21 -0.14 34 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 2.46 -0.13 37 0 0 0
30MAR27 6.00 P 0.00 0.00 0.00 2.70 -0.14 0 0 0 0
30MAR27 6.25 P 0.00 0.00 0.00 2.95 -0.14 0 0 0 0
30MAR27 6.50 P 0.00 0.00 0.00 3.20 -0.14 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 3.45 -0.14 0 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 3.70 -0.14 40 0 0 0
29JUN27 2.30 P 0.00 0.00 0.00 0.05 -0.02 32 0 0 0
29JUN27 2.40 P 0.00 0.00 0.00 0.06 -0.03 31 0 0 0
29JUN27 2.50 P 0.00 0.00 0.00 0.08 -0.03 31 0 0 0
29JUN27 2.60 P 0.00 0.00 0.00 0.11 -0.03 32 0 0 0
29JUN27 2.70 P 0.00 0.00 0.00 0.13 -0.04 31 0 0 0
29JUN27 2.80 P 0.00 0.00 0.00 0.16 -0.04 31 0 0 0
29JUN27 2.90 P 0.00 0.00 0.00 0.20 -0.03 31 0 0 0
29JUN27 3.00 P 0.00 0.00 0.00 0.24 -0.04 31 0 0 0
29JUN27 3.10 P 0.00 0.00 0.00 0.28 -0.05 31 0 0 0
29JUN27 3.20 P 0.00 0.00 0.00 0.33 -0.05 31 0 0 0
29JUN27 3.30 P 0.00 0.00 0.00 0.39 -0.04 32 0 0 0
29JUN27 3.40 P 0.00 0.00 0.00 0.44 -0.06 31 0 0 0
29JUN27 3.50 P 0.00 0.00 0.00 0.50 -0.06 31 0 60 0
29JUN27 3.60 P 0.00 0.00 0.00 0.55 -0.07 30 0 0 0
29JUN27 3.70 P 0.00 0.00 0.00 0.63 -0.08 31 0 0 0
29JUN27 3.80 P 0.00 0.00 0.00 0.70 -0.09 31 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.77 -0.10 31 0 0 0
29JUN27 4.00 P 0.00 0.00 0.00 0.84 -0.11 31 0 10 0
29JUN27 4.10 P 0.00 0.00 0.00 0.92 -0.11 31 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 1.00 -0.12 30 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 1.09 -0.11 31 0 0 0
29JUN27 4.40 P 0.00 0.00 0.00 1.17 -0.12 30 0 10 0
29JUN27 4.50 P 0.00 0.00 0.00 1.26 -0.12 31 0 0 0
29JUN27 4.60 P 0.00 0.00 0.00 1.35 -0.13 31 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 1.44 -0.13 30 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 1.54 -0.12 32 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 1.64 -0.12 33 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.74 -0.12 34 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.98 -0.12 35 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 2.21 -0.14 31 0 0 0
TOTAL PUT 29 3,559 -7
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$ 155.50
10JUL26 122.50 C 0.00 0.00 0.00 33.04 -0.63 59 0 0 0
10JUL26 125.00 C 0.00 0.00 0.00 30.54 -0.63 0 0 0 0
10JUL26 127.50 C 0.00 0.00 0.00 28.04 -0.64 0 0 0 0
10JUL26 130.00 C 0.00 0.00 0.00 25.55 -0.64 61 0 0 0
10JUL26 132.50 C 0.00 0.00 0.00 23.07 -0.65 64 0 0 0
10JUL26 135.00 C 0.00 0.00 0.00 20.60 -0.67 63 0 0 0
10JUL26 137.50 C 0.00 0.00 0.00 18.16 -0.69 63 0 0 0
10JUL26 140.00 C 0.00 0.00 0.00 15.77 -0.72 62 0 0 0
10JUL26 142.50 C 0.00 0.00 0.00 13.45 -0.77 62 0 0 0
10JUL26 145.00 C 0.00 0.00 0.00 11.26 -0.80 62 0 0 0
10JUL26 147.50 C 0.00 0.00 0.00 9.22 -0.83 62 0 7 0
10JUL26 150.00 C 0.00 0.00 0.00 7.14 -1.07 58 0 0 0
10JUL26 152.50 C 0.00 0.00 0.00 5.56 -1.10 59 0 0 0
10JUL26 155.00 C 4.60 4.60 3.95 4.20 -1.01 60 12 29 -2
10JUL26 157.50 C 4.66 4.66 4.66 3.09 -0.92 61 2 47 0
10JUL26 160.00 C 0.00 0.00 0.00 2.20 -0.83 61 0 19 0
10JUL26 162.50 C 0.00 0.00 0.00 1.52 -0.69 61 0 0 0
10JUL26 165.00 C 0.00 0.00 0.00 1.04 -0.53 62 0 2 0
10JUL26 167.50 C 0.90 0.90 0.90 0.70 -0.39 63 1 16 0
10JUL26 170.00 C 0.89 1.41 0.72 0.44 -0.30 62 40 25 +25
10JUL26 172.50 C 0.00 0.00 0.00 0.27 -0.22 62 0 45 0
10JUL26 175.00 C 0.00 0.00 0.00 0.16 -0.16 62 0 0 0
10JUL26 177.50 C 0.00 0.00 0.00 0.09 - 62 0 0 -
17JUL26 132.50 C 0.00 0.00 0.00 23.35 - 53 0 0 -
17JUL26 135.00 C 0.00 0.00 0.00 21.00 - 53 0 0 -
17JUL26 137.50 C 0.00 0.00 0.00 18.72 - 54 0 0 -
17JUL26 140.00 C 0.00 0.00 0.00 16.52 - 54 0 0 -
17JUL26 142.50 C 0.00 0.00 0.00 14.43 - 54 0 0 -
17JUL26 145.00 C 0.00 0.00 0.00 12.46 - 54 0 0 -
17JUL26 147.50 C 0.00 0.00 0.00 10.63 - 53 0 0 -
17JUL26 150.00 C 0.00 0.00 0.00 8.69 - 51 0 0 -
17JUL26 152.50 C 0.00 0.00 0.00 7.24 - 51 0 0 -
17JUL26 155.00 C 0.00 0.00 0.00 5.94 - 52 0 0 -
17JUL26 157.50 C 0.00 0.00 0.00 4.82 - 52 0 0 -
17JUL26 160.00 C 0.00 0.00 0.00 3.85 - 52 0 0 -
17JUL26 162.50 C 0.00 0.00 0.00 3.04 - 53 0 0 -
17JUL26 165.00 C 2.90 2.90 2.90 2.42 - 53 15 15 -
17JUL26 167.50 C 0.00 0.00 0.00 1.91 - 54 0 0 -
17JUL26 170.00 C 2.65 2.65 2.65 1.46 - 54 15 15 -
17JUL26 172.50 C 0.00 0.00 0.00 1.09 - 54 0 0 -
17JUL26 175.00 C 1.07 1.07 1.07 0.80 - 54 1 1 -
17JUL26 177.50 C 0.00 0.00 0.00 0.57 - 54 0 0 -
30JUL26 92.50 C 0.00 0.00 0.00 63.18 -0.62 0 0 0 0
30JUL26 95.00 C 0.00 0.00 0.00 60.69 -0.62 61 0 0 0
30JUL26 97.50 C 0.00 0.00 0.00 58.19 -0.63 0 0 0 0
30JUL26 100.00 C 0.00 0.00 0.00 55.70 -0.62 55 0 0 0
30JUL26 102.50 C 0.00 0.00 0.00 53.20 -0.63 38 0 0 0
30JUL26 105.00 C 0.00 0.00 0.00 50.71 -0.63 50 0 0 0
30JUL26 107.50 C 0.00 0.00 0.00 48.22 -0.63 50 0 0 0
30JUL26 110.00 C 0.00 0.00 0.00 45.74 -0.63 52 0 0 0
30JUL26 112.50 C 0.00 0.00 0.00 43.00 -0.90 0 0 30 0
30JUL26 115.00 C 0.00 0.00 0.00 41.00 -0.86 64 0 31 0
30JUL26 117.50 C 0.00 0.00 0.00 38.34 -0.96 51 0 46 0
30JUL26 120.00 C 0.00 0.00 0.00 36.05 -1.09 57 0 1 0
30JUL26 122.50 C 0.00 0.00 0.00 33.27 -1.23 38 0 45 0
30JUL26 125.00 C 0.00 0.00 0.00 30.82 -1.32 39 0 40 0
30JUL26 127.50 C 0.00 0.00 0.00 28.57 -0.69 46 0 13 0
30JUL26 130.00 C 0.00 0.00 0.00 26.51 -0.69 51 0 15 0
30JUL26 132.50 C 0.00 0.00 0.00 24.30 -0.69 52 0 21 0
30JUL26 135.00 C 0.00 0.00 0.00 22.82 -0.03 59 0 60 0
30JUL26 137.50 C 0.00 0.00 0.00 20.09 -0.70 51 0 35 0
30JUL26 140.00 C 0.00 0.00 0.00 18.12 -0.70 51 0 64 0
30JUL26 142.50 C 0.00 0.00 0.00 16.26 -0.69 52 0 18 0
30JUL26 145.00 C 0.00 0.00 0.00 14.50 -0.69 52 0 47 0
30JUL26 147.50 C 0.00 0.00 0.00 12.86 -0.68 52 0 91 0
30JUL26 150.00 C 0.00 0.00 0.00 11.33 -0.67 51 0 43 0
30JUL26 152.50 C 0.00 0.00 0.00 9.63 -0.94 50 0 98 0
30JUL26 155.00 C 9.50 9.50 9.50 8.39 -0.83 50 1 87 -1
30JUL26 157.50 C 9.08 9.08 7.38 7.38 -0.72 51 18 32 -1
30JUL26 160.00 C 6.96 9.17 6.78 6.26 -0.85 50 6 148 -4
30JUL26 162.50 C 0.00 0.00 0.00 5.45 -0.77 51 0 15 0
30JUL26 165.00 C 0.00 0.00 0.00 4.60 -0.74 51 0 196 0
30JUL26 167.50 C 0.00 0.00 0.00 3.97 -0.59 51 0 195 0
30JUL26 170.00 C 0.00 0.00 0.00 3.44 -0.43 52 0 138 0
30JUL26 172.50 C 0.00 0.00 0.00 2.88 -0.39 52 0 6 0
30JUL26 175.00 C 2.70 2.70 2.70 2.39 -0.35 52 1 25 +1
30JUL26 177.50 C 0.00 0.00 0.00 1.98 - 52 0 0 -
28AUG26 95.00 C 0.00 0.00 0.00 60.95 -0.62 51 0 0 0
28AUG26 97.50 C 0.00 0.00 0.00 58.48 -0.63 51 0 0 0
28AUG26 100.00 C 0.00 0.00 0.00 56.02 -0.63 50 0 0 0
28AUG26 102.50 C 0.00 0.00 0.00 53.57 -1.16 50 0 0 0
28AUG26 105.00 C 0.00 0.00 0.00 51.13 -1.60 50 0 0 0
28AUG26 107.50 C 0.00 0.00 0.00 48.71 -1.25 50 0 0 0
28AUG26 110.00 C 0.00 0.00 0.00 46.32 -1.49 50 0 0 0
28AUG26 112.50 C 0.00 0.00 0.00 43.95 -1.25 50 0 15 0
28AUG26 115.00 C 0.00 0.00 0.00 41.61 -1.38 50 0 22 0
28AUG26 117.50 C 0.00 0.00 0.00 39.31 -1.37 50 0 0 0
28AUG26 120.00 C 0.00 0.00 0.00 37.14 -1.17 51 0 21 0
28AUG26 122.50 C 0.00 0.00 0.00 34.87 -1.09 50 0 7 0
28AUG26 125.00 C 0.00 0.00 0.00 32.83 -0.91 51 0 30 0
28AUG26 127.50 C 0.00 0.00 0.00 30.81 -0.39 52 0 15 0
28AUG26 130.00 C 0.00 0.00 0.00 28.56 -1.32 50 0 44 0
28AUG26 132.50 C 0.00 0.00 0.00 26.59 -0.42 50 0 15 0
28AUG26 135.00 C 0.00 0.00 0.00 24.70 -0.65 50 0 21 0
28AUG26 137.50 C 0.00 0.00 0.00 22.89 -0.64 50 0 20 0
28AUG26 140.00 C 0.00 0.00 0.00 21.15 -0.64 50 0 30 0
28AUG26 142.50 C 0.00 0.00 0.00 19.50 -0.63 50 0 15 0
28AUG26 145.00 C 0.00 0.00 0.00 17.93 -0.62 50 0 16 0
28AUG26 147.50 C 0.00 0.00 0.00 16.45 -0.60 50 0 30 0
28AUG26 150.00 C 0.00 0.00 0.00 15.05 -0.50 50 0 55 0
28AUG26 152.50 C 0.00 0.00 0.00 13.32 -1.07 48 0 30 0
28AUG26 155.00 C 13.30 13.30 13.30 12.13 -1.05 49 15 36 +15
28AUG26 157.50 C 14.49 14.49 11.44 11.02 -0.94 49 2 23 0
28AUG26 160.00 C 0.00 0.00 0.00 10.03 -0.94 49 0 37 0
28AUG26 162.50 C 0.00 0.00 0.00 9.12 -0.87 49 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 8.30 -0.83 50 0 48 0
28AUG26 167.50 C 0.00 0.00 0.00 7.51 -0.74 50 0 0 0
28AUG26 170.00 C 0.00 0.00 0.00 6.82 -0.61 50 0 0 0
28AUG26 172.50 C 6.88 6.88 6.88 6.19 -0.50 51 1 1 +1
28AUG26 175.00 C 6.51 6.51 6.50 5.60 -0.40 51 3 2 -2
28AUG26 177.50 C 6.01 6.01 6.01 5.00 - 51 15 15 -
29SEP26 80.00 C 0.00 0.00 0.00 75.92 -0.63 46 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 73.44 -0.63 47 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 70.97 -0.62 48 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 68.50 -0.62 49 0 0 0
29SEP26 90.00 C 0.00 0.00 0.00 66.03 -0.63 48 0 0 0
29SEP26 92.50 C 0.00 0.00 0.00 63.58 -0.62 48 0 0 0
29SEP26 95.00 C 0.00 0.00 0.00 61.14 -1.15 48 0 0 0
29SEP26 97.50 C 0.00 0.00 0.00 58.70 -1.15 48 0 0 0
29SEP26 100.00 C 0.00 0.00 0.00 56.30 -1.16 48 0 0 0
29SEP26 102.50 C 0.00 0.00 0.00 53.90 -1.27 48 0 0 0
29SEP26 105.00 C 0.00 0.00 0.00 51.54 -1.19 48 0 0 0
29SEP26 107.50 C 0.00 0.00 0.00 49.21 -1.15 48 0 0 0
29SEP26 110.00 C 0.00 0.00 0.00 46.91 -1.14 48 0 0 0
29SEP26 112.50 C 0.00 0.00 0.00 44.64 -1.24 48 0 0 0
29SEP26 115.00 C 0.00 0.00 0.00 42.42 -1.23 48 0 110 0
29SEP26 117.50 C 0.00 0.00 0.00 40.71 -1.17 52 0 71 0
29SEP26 120.00 C 0.00 0.00 0.00 39.15 -0.78 55 0 73 0
29SEP26 122.50 C 0.00 0.00 0.00 37.10 -0.06 55 0 73 0
29SEP26 125.00 C 0.00 0.00 0.00 34.04 -1.09 48 0 68 0
29SEP26 127.50 C 0.00 0.00 0.00 32.07 -1.07 48 0 54 0
29SEP26 130.00 C 0.00 0.00 0.00 30.47 -0.52 50 0 37 0
29SEP26 132.50 C 0.00 0.00 0.00 28.37 -0.83 48 0 15 0
29SEP26 135.00 C 0.00 0.00 0.00 27.37 -0.36 52 0 203 0
29SEP26 137.50 C 0.00 0.00 0.00 24.93 -0.60 48 0 610 0
29SEP26 140.00 C 0.00 0.00 0.00 23.28 -0.61 48 0 1,482 0
29SEP26 142.50 C 0.00 0.00 0.00 21.74 -0.58 48 0 1 0
29SEP26 145.00 C 0.00 0.00 0.00 20.29 -0.58 48 0 30 0
29SEP26 147.50 C 0.00 0.00 0.00 18.84 -0.58 48 0 45 0
29SEP26 150.00 C 0.00 0.00 0.00 17.54 -0.54 48 0 45 0
29SEP26 152.50 C 0.00 0.00 0.00 15.82 -0.83 47 0 45 0
29SEP26 155.00 C 16.22 16.64 16.22 14.59 -1.10 47 30 144 +30
29SEP26 157.50 C 15.35 15.35 15.35 13.60 -0.79 47 15 100 +15
29SEP26 160.00 C 0.00 0.00 0.00 12.53 -0.94 47 0 45 0
29SEP26 162.50 C 14.17 14.17 14.17 11.69 -0.70 48 15 15 +15
29SEP26 165.00 C 13.17 13.17 13.17 10.99 -0.50 48 15 56 +6
29SEP26 167.50 C 0.00 0.00 0.00 9.81 -0.88 47 0 27 0
29SEP26 170.00 C 0.00 0.00 0.00 9.19 -0.79 48 0 30 0
29SEP26 172.50 C 0.00 0.00 0.00 8.51 -0.67 48 0 20 0
29SEP26 175.00 C 0.00 0.00 0.00 7.95 -0.52 49 0 26 0
29SEP26 177.50 C 0.00 0.00 0.00 7.35 - 49 0 0 -
29OCT26 130.00 C 0.00 0.00 0.00 31.59 -1.39 46 0 0 0
29OCT26 132.50 C 0.00 0.00 0.00 30.42 -0.28 49 0 0 0
29OCT26 135.00 C 0.00 0.00 0.00 28.70 -0.23 48 0 0 0
29OCT26 137.50 C 0.00 0.00 0.00 27.20 +0.04 49 0 0 0
29OCT26 140.00 C 0.00 0.00 0.00 25.57 -0.10 48 0 0 0
29OCT26 142.50 C 0.00 0.00 0.00 24.09 -0.27 48 0 0 0
29OCT26 145.00 C 0.00 0.00 0.00 22.31 -0.61 47 0 0 0
29OCT26 147.50 C 0.00 0.00 0.00 20.91 -0.47 47 0 0 0
29OCT26 150.00 C 0.00 0.00 0.00 19.23 -0.87 46 0 0 0
29OCT26 152.50 C 0.00 0.00 0.00 18.17 -0.84 46 0 0 0
29OCT26 155.00 C 0.00 0.00 0.00 16.95 -0.92 46 0 0 0
29OCT26 157.50 C 0.00 0.00 0.00 15.88 -0.88 46 0 0 0
29OCT26 160.00 C 17.19 17.19 17.19 14.87 -0.85 47 15 15 +15
29OCT26 162.50 C 0.00 0.00 0.00 13.92 -0.82 47 0 0 0
29OCT26 165.00 C 14.41 14.86 14.41 13.10 -0.72 47 30 15 +15
29OCT26 167.50 C 0.00 0.00 0.00 12.21 -0.75 47 0 15 0
29OCT26 170.00 C 0.00 0.00 0.00 11.46 -0.69 47 0 180 0
29OCT26 172.50 C 0.00 0.00 0.00 10.73 -0.64 48 0 15 0
29OCT26 175.00 C 11.20 11.30 11.10 9.86 -0.43 47 86 71 +71
29OCT26 177.50 C 0.00 0.00 0.00 9.18 - 47 0 0 -
30DEC26 80.00 C 0.00 0.00 0.00 76.47 -0.63 45 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 74.07 -0.63 45 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 71.70 -0.63 45 0 0 0
30DEC26 87.50 C 0.00 0.00 0.00 69.33 -0.63 45 0 0 0
30DEC26 90.00 C 0.00 0.00 0.00 67.01 -0.63 45 0 0 0
30DEC26 92.50 C 0.00 0.00 0.00 64.68 -0.63 45 0 0 0
30DEC26 95.00 C 0.00 0.00 0.00 62.41 -0.64 45 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 60.15 -0.64 45 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 57.92 -0.64 45 0 0 0
30DEC26 102.50 C 0.00 0.00 0.00 55.75 -0.64 45 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 53.57 -0.64 45 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 51.48 -0.64 45 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 49.42 -0.64 45 0 0 0
30DEC26 112.50 C 0.00 0.00 0.00 47.35 -0.64 45 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 45.42 -0.63 45 0 4 0
30DEC26 117.50 C 0.00 0.00 0.00 43.49 -0.63 45 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 41.55 -0.64 45 0 0 0
30DEC26 122.50 C 0.00 0.00 0.00 39.77 -0.63 45 0 0 0
30DEC26 125.00 C 0.00 0.00 0.00 38.00 -0.63 45 0 81 0
30DEC26 127.50 C 0.00 0.00 0.00 36.22 -0.63 45 0 80 0
30DEC26 130.00 C 0.00 0.00 0.00 34.59 -1.26 45 0 23 0
30DEC26 132.50 C 0.00 0.00 0.00 32.99 -1.29 45 0 0 0
30DEC26 135.00 C 0.00 0.00 0.00 31.39 -1.10 45 0 0 0
30DEC26 137.50 C 0.00 0.00 0.00 29.86 -0.98 45 0 2 0
30DEC26 140.00 C 0.00 0.00 0.00 28.45 -0.66 45 0 26 0
30DEC26 142.50 C 0.00 0.00 0.00 27.19 -0.56 46 0 18 0
30DEC26 145.00 C 0.00 0.00 0.00 25.87 -0.44 46 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 25.03 -0.01 47 0 0 0
30DEC26 150.00 C 0.00 0.00 0.00 23.61 -0.20 47 0 0 0
30DEC26 152.50 C 0.00 0.00 0.00 22.59 +0.09 47 0 215 0
30DEC26 155.00 C 0.00 0.00 0.00 20.72 -0.69 45 0 200 0
30DEC26 157.50 C 0.00 0.00 0.00 19.69 -0.62 45 0 0 0
30DEC26 160.00 C 0.00 0.00 0.00 18.67 -0.58 45 0 0 0
30DEC26 162.50 C 0.00 0.00 0.00 17.64 -0.84 45 0 0 0
30DEC26 165.00 C 0.00 0.00 0.00 16.62 -0.83 45 0 3 0
30DEC26 167.50 C 0.00 0.00 0.00 15.76 -0.95 45 0 0 0
30DEC26 170.00 C 0.00 0.00 0.00 14.92 -0.93 45 0 1 0
30DEC26 172.50 C 0.00 0.00 0.00 14.37 -0.62 46 0 0 0
30DEC26 175.00 C 0.00 0.00 0.00 13.58 -0.55 46 0 0 0
30DEC26 177.50 C 13.65 13.65 13.65 12.87 - 46 15 15 -
30MAR27 80.00 C 0.00 0.00 0.00 77.49 -0.62 45 0 0 0
30MAR27 82.50 C 0.00 0.00 0.00 75.18 -0.63 45 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 72.92 -0.63 45 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 70.69 -0.63 45 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 68.45 -0.63 45 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 66.30 -0.63 45 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 64.15 -0.63 45 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 62.00 -0.64 45 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 59.97 -0.63 45 0 0 0
30MAR27 102.50 C 0.00 0.00 0.00 57.93 -0.64 45 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 55.90 -0.63 45 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 53.98 -0.63 45 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 52.08 -0.63 45 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 50.62 -0.19 46 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 48.75 -0.22 46 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 46.93 -0.30 46 0 0 0
30MAR27 120.00 C 0.00 0.00 0.00 45.16 -0.33 46 0 0 0
30MAR27 122.50 C 0.00 0.00 0.00 43.43 -0.32 46 0 0 0
30MAR27 125.00 C 0.00 0.00 0.00 41.75 -0.38 45 0 0 0
30MAR27 127.50 C 0.00 0.00 0.00 40.11 -0.45 45 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 38.53 -0.46 45 0 0 0
30MAR27 132.50 C 0.00 0.00 0.00 36.99 -1.02 45 0 12 0
30MAR27 135.00 C 0.00 0.00 0.00 35.51 -1.00 45 0 1 0
30MAR27 137.50 C 0.00 0.00 0.00 34.07 -0.99 45 0 15 0
30MAR27 140.00 C 0.00 0.00 0.00 32.69 -0.97 45 0 0 0
30MAR27 142.50 C 0.00 0.00 0.00 31.35 -0.96 45 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 30.06 -1.01 45 0 0 0
30MAR27 147.50 C 0.00 0.00 0.00 28.82 -0.93 45 0 0 0
30MAR27 150.00 C 0.00 0.00 0.00 27.72 -0.82 45 0 30 0
30MAR27 152.50 C 0.00 0.00 0.00 26.95 0.00 46 0 2,500 0
30MAR27 155.00 C 0.00 0.00 0.00 25.73 -0.14 46 0 1,215 0
30MAR27 157.50 C 0.00 0.00 0.00 24.36 -0.91 45 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 23.36 -0.87 45 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 22.38 -0.85 45 0 30 0
30MAR27 165.00 C 0.00 0.00 0.00 21.51 -0.79 45 0 30 0
30MAR27 167.50 C 0.00 0.00 0.00 20.67 -0.45 45 0 0 0
30MAR27 170.00 C 0.00 0.00 0.00 19.84 -0.40 45 0 0 0
30MAR27 172.50 C 0.00 0.00 0.00 19.21 -0.14 46 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 18.21 -0.39 45 0 0 0
30MAR27 177.50 C 0.00 0.00 0.00 17.54 - 46 0 0 -
29JUN27 95.00 C 0.00 0.00 0.00 66.08 -0.69 45 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 64.07 -0.69 45 0 0 0
29JUN27 100.00 C 0.00 0.00 0.00 62.11 -0.71 45 0 0 0
29JUN27 102.50 C 0.00 0.00 0.00 60.24 -0.71 45 0 0 0
29JUN27 105.00 C 0.00 0.00 0.00 58.37 -0.71 45 0 0 0
29JUN27 107.50 C 0.00 0.00 0.00 56.50 -0.71 45 0 0 0
29JUN27 110.00 C 0.00 0.00 0.00 54.73 -0.72 45 0 0 0
29JUN27 112.50 C 0.00 0.00 0.00 53.02 -0.72 45 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 51.31 -0.72 45 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 49.59 -0.73 45 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 47.99 -0.72 45 0 0 0
29JUN27 122.50 C 0.00 0.00 0.00 46.45 -0.72 45 0 0 0
29JUN27 125.00 C 0.00 0.00 0.00 44.91 -0.73 45 0 15 0
29JUN27 127.50 C 0.00 0.00 0.00 43.37 -0.73 45 0 15 0
29JUN27 130.00 C 0.00 0.00 0.00 41.86 -0.72 45 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 40.51 -0.72 45 0 30 0
29JUN27 135.00 C 0.00 0.00 0.00 39.16 -0.73 45 0 30 0
29JUN27 137.50 C 0.00 0.00 0.00 37.81 -0.73 45 0 5 0
29JUN27 140.00 C 0.00 0.00 0.00 36.46 -0.73 45 0 0 0
29JUN27 142.50 C 0.00 0.00 0.00 35.17 -0.70 45 0 6 0
29JUN27 145.00 C 0.00 0.00 0.00 34.01 -0.71 45 0 3 0
29JUN27 147.50 C 0.00 0.00 0.00 32.86 -0.70 45 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 31.48 -0.93 44 0 0 0
29JUN27 152.50 C 0.00 0.00 0.00 30.41 -1.11 45 0 0 0
29JUN27 155.00 C 0.00 0.00 0.00 29.32 -1.12 45 0 0 0
29JUN27 157.50 C 0.00 0.00 0.00 28.30 -1.11 45 0 0 0
29JUN27 160.00 C 0.00 0.00 0.00 27.32 -1.14 45 0 0 0
29JUN27 162.50 C 0.00 0.00 0.00 26.38 -1.12 45 0 0 0
29JUN27 165.00 C 0.00 0.00 0.00 25.47 -1.10 45 0 0 0
29JUN27 167.50 C 0.00 0.00 0.00 24.54 -0.90 45 0 0 0
29JUN27 170.00 C 0.00 0.00 0.00 23.69 -0.89 45 0 0 0
29JUN27 172.50 C 0.00 0.00 0.00 22.93 -0.82 45 0 0 0
29JUN27 175.00 C 0.00 0.00 0.00 22.14 -0.81 45 0 0 0
29JUN27 177.50 C 0.00 0.00 0.00 21.38 - 45 0 0 -
TOTAL CALL 369 10,696 +199
10JUL26 122.50 P 0.00 0.00 0.00 0.01 0.00 82 0 0 0
10JUL26 125.00 P 0.00 0.00 0.00 0.01 0.00 76 0 0 0
10JUL26 127.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
10JUL26 130.00 P 0.00 0.00 0.00 0.01 -0.01 63 0 0 0
10JUL26 132.50 P 0.00 0.00 0.00 0.03 -0.02 65 0 1 0
10JUL26 135.00 P 0.00 0.00 0.00 0.06 -0.03 64 0 0 0
10JUL26 137.50 P 0.00 0.00 0.00 0.11 -0.07 62 0 0 0
10JUL26 140.00 P 0.00 0.00 0.00 0.22 -0.11 62 0 22 0
10JUL26 142.50 P 0.39 0.40 0.39 0.42 -0.14 62 4 19 +4
10JUL26 145.00 P 0.00 0.00 0.00 0.74 -0.13 63 0 0 0
10JUL26 147.50 P 0.00 0.00 0.00 1.20 -0.13 63 0 24 0
10JUL26 150.00 P 1.40 1.40 1.40 1.87 -0.10 63 1 1 +1
10JUL26 152.50 P 2.47 2.47 2.47 2.77 -0.04 63 10 0 -10
10JUL26 155.00 P 0.00 0.00 0.00 3.91 +0.01 64 0 21 0
10JUL26 157.50 P 3.70 3.70 3.70 5.28 +0.18 64 2 2 +2
10JUL26 160.00 P 0.00 0.00 0.00 6.93 +0.26 66 0 0 0
10JUL26 162.50 P 0.00 0.00 0.00 8.53 +0.06 62 0 0 0
10JUL26 165.00 P 0.00 0.00 0.00 10.51 +0.16 62 0 0 0
10JUL26 167.50 P 0.00 0.00 0.00 12.64 +0.26 62 0 0 0
10JUL26 170.00 P 0.00 0.00 0.00 14.89 +0.35 62 0 0 0
10JUL26 172.50 P 0.00 0.00 0.00 17.22 +0.42 62 0 0 0
10JUL26 175.00 P 0.00 0.00 0.00 19.62 +0.48 62 0 0 0
10JUL26 177.50 P 0.00 0.00 0.00 22.06 - 63 0 0 -
17JUL26 132.50 P 0.00 0.00 0.00 0.24 - 54 0 0 -
17JUL26 135.00 P 0.00 0.00 0.00 0.40 - 54 0 0 -
17JUL26 137.50 P 0.65 0.65 0.60 0.62 - 54 2 2 -
17JUL26 140.00 P 0.93 0.96 0.93 0.93 - 54 30 30 -
17JUL26 142.50 P 1.07 1.24 1.07 1.34 - 54 19 18 -
17JUL26 145.00 P 1.36 1.36 1.36 1.89 - 54 15 15 -
17JUL26 147.50 P 1.63 1.63 1.63 2.58 - 54 2 2 -
17JUL26 150.00 P 1.95 1.95 1.95 3.43 - 55 15 15 -
17JUL26 152.50 P 0.00 0.00 0.00 4.45 - 55 0 0 -
17JUL26 155.00 P 0.00 0.00 0.00 5.66 - 55 0 0 -
17JUL26 157.50 P 5.80 5.80 5.80 7.05 - 55 15 15 -
17JUL26 160.00 P 7.19 7.19 5.98 8.60 - 56 16 16 -
17JUL26 162.50 P 0.00 0.00 0.00 10.01 - 53 0 0 -
17JUL26 165.00 P 0.00 0.00 0.00 11.81 - 54 0 0 -
17JUL26 167.50 P 0.00 0.00 0.00 13.74 - 54 0 0 -
17JUL26 170.00 P 0.00 0.00 0.00 15.80 - 54 0 0 -
17JUL26 172.50 P 0.00 0.00 0.00 17.94 - 53 0 0 -
17JUL26 175.00 P 0.00 0.00 0.00 20.17 - 54 0 0 -
17JUL26 177.50 P 0.00 0.00 0.00 22.45 - 53 0 0 -
30JUL26 92.50 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 95.00 P 0.00 0.00 0.00 0.01 0.00 66 0 1 0
30JUL26 97.50 P 0.00 0.00 0.00 0.01 0.00 62 0 0 0
30JUL26 100.00 P 0.00 0.00 0.00 0.01 0.00 59 0 34 0
30JUL26 102.50 P 0.00 0.00 0.00 0.01 0.00 56 0 30 0
30JUL26 105.00 P 0.00 0.00 0.00 0.01 0.00 53 0 0 0
30JUL26 107.50 P 0.00 0.00 0.00 0.01 -0.01 50 0 46 0
30JUL26 110.00 P 0.00 0.00 0.00 0.02 -0.01 51 0 30 0
30JUL26 112.50 P 0.00 0.00 0.00 0.05 0.00 53 0 16 0
30JUL26 115.00 P 0.00 0.00 0.00 0.07 -0.01 52 0 31 0
30JUL26 117.50 P 0.00 0.00 0.00 0.12 -0.01 52 0 43 0
30JUL26 120.00 P 0.00 0.00 0.00 0.18 -0.02 52 0 76 0
30JUL26 122.50 P 0.00 0.00 0.00 0.26 -0.03 52 0 53 0
30JUL26 125.00 P 0.49 0.49 0.49 0.39 -0.03 52 15 78 0
30JUL26 127.50 P 0.00 0.00 0.00 0.56 -0.05 52 0 36 0
30JUL26 130.00 P 0.79 0.84 0.79 0.79 -0.05 52 5 50 -1
30JUL26 132.50 P 0.95 0.95 0.95 1.06 -0.06 52 6 104 -6
30JUL26 135.00 P 1.32 1.32 1.32 1.44 -0.03 52 2 56 0
30JUL26 137.50 P 1.60 1.60 1.60 1.89 +0.02 52 30 90 +30
30JUL26 140.00 P 0.00 0.00 0.00 2.42 +0.02 52 4 53 0
30JUL26 142.50 P 0.00 0.00 0.00 3.08 +0.08 52 4 35 +4
30JUL26 145.00 P 0.00 0.00 0.00 3.83 +0.15 52 0 153 0
30JUL26 147.50 P 4.00 4.00 4.00 4.67 +0.17 52 1 1 +1
30JUL26 150.00 P 4.83 4.83 3.98 5.70 +0.27 52 4 64 +1
30JUL26 152.50 P 5.00 5.00 5.00 6.86 +0.28 53 1 10 0
30JUL26 155.00 P 0.00 0.00 0.00 8.10 +0.33 53 0 30 0
30JUL26 157.50 P 8.96 8.96 8.96 9.50 +0.34 53 7 22 0
30JUL26 160.00 P 8.90 8.90 8.10 10.97 +0.37 54 3 1 +1
30JUL26 162.50 P 9.83 11.35 9.83 12.25 +0.06 52 2 1 +1
30JUL26 165.00 P 0.00 0.00 0.00 13.92 +0.17 52 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 15.69 +0.17 51 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 17.57 +0.24 52 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 19.51 +0.24 52 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 21.56 +0.31 52 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 23.64 - 52 0 0 -
28AUG26 95.00 P 0.00 0.00 0.00 0.04 0.00 51 0 0 0
28AUG26 97.50 P 0.00 0.00 0.00 0.06 0.00 51 0 2 0
28AUG26 100.00 P 0.00 0.00 0.00 0.09 0.00 51 0 2 0
28AUG26 102.50 P 0.00 0.00 0.00 0.13 -0.01 51 0 0 0
28AUG26 105.00 P 0.00 0.00 0.00 0.18 -0.01 50 0 0 0
28AUG26 107.50 P 0.00 0.00 0.00 0.25 -0.02 50 0 45 0
28AUG26 110.00 P 0.00 0.00 0.00 0.34 -0.03 50 0 30 0
28AUG26 112.50 P 0.00 0.00 0.00 0.47 -0.03 50 0 0 0
28AUG26 115.00 P 0.00 0.00 0.00 0.62 -0.02 50 0 31 0
28AUG26 117.50 P 0.00 0.00 0.00 0.83 -0.02 51 0 52 0
28AUG26 120.00 P 1.05 1.05 1.05 1.07 -0.03 50 15 16 +15
28AUG26 122.50 P 0.00 0.00 0.00 1.36 -0.02 51 0 78 0
28AUG26 125.00 P 0.00 0.00 0.00 1.71 -0.03 51 0 118 0
28AUG26 127.50 P 0.00 0.00 0.00 2.10 -0.03 51 0 114 0
28AUG26 130.00 P 0.00 0.00 0.00 2.59 +0.02 51 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 3.11 +0.05 51 0 30 0
28AUG26 135.00 P 0.00 0.00 0.00 3.69 +0.08 50 0 4 0
28AUG26 137.50 P 0.00 0.00 0.00 4.43 +0.19 51 0 30 0
28AUG26 140.00 P 4.00 4.00 4.00 5.20 +0.20 51 2 10 +2
28AUG26 142.50 P 0.00 0.00 0.00 5.93 +0.12 50 0 0 0
28AUG26 145.00 P 0.00 0.00 0.00 6.88 +0.18 50 0 15 0
28AUG26 147.50 P 7.66 7.66 7.66 7.93 +0.27 50 2 2 +2
28AUG26 150.00 P 0.00 0.00 0.00 9.04 +0.28 51 0 6 0
28AUG26 152.50 P 0.00 0.00 0.00 10.33 +0.22 51 0 6 0
28AUG26 155.00 P 0.00 0.00 0.00 11.71 +0.35 52 0 82 0
28AUG26 157.50 P 0.00 0.00 0.00 13.00 +0.41 51 0 30 0
28AUG26 160.00 P 0.00 0.00 0.00 14.56 +0.43 52 0 0 0
28AUG26 162.50 P 13.57 13.57 13.57 16.14 +0.59 52 15 30 +15
28AUG26 165.00 P 0.00 0.00 0.00 17.79 +0.51 52 0 0 0
28AUG26 167.50 P 0.00 0.00 0.00 18.91 +0.01 50 0 0 0
28AUG26 170.00 P 0.00 0.00 0.00 20.67 +0.22 50 0 0 0
28AUG26 172.50 P 0.00 0.00 0.00 22.70 +0.46 51 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 24.57 +0.53 52 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 26.24 - 50 0 0 -
29SEP26 80.00 P 0.00 0.00 0.00 0.02 0.00 49 0 0 0
29SEP26 82.50 P 0.00 0.00 0.00 0.03 0.00 49 0 0 0
29SEP26 85.00 P 0.00 0.00 0.00 0.04 0.00 48 0 15 0
29SEP26 87.50 P 0.00 0.00 0.00 0.06 0.00 48 0 0 0
29SEP26 90.00 P 0.00 0.00 0.00 0.09 0.00 48 0 1,000 0
29SEP26 92.50 P 0.00 0.00 0.00 0.13 0.00 49 0 0 0
29SEP26 95.00 P 0.00 0.00 0.00 0.18 -0.01 48 0 0 0
29SEP26 97.50 P 0.00 0.00 0.00 0.24 0.00 48 0 0 0
29SEP26 100.00 P 0.00 0.00 0.00 0.32 -0.01 48 0 52 0
29SEP26 102.50 P 0.00 0.00 0.00 0.43 0.00 48 0 15 0
29SEP26 105.00 P 0.00 0.00 0.00 0.56 -0.01 48 0 15 0
29SEP26 107.50 P 0.00 0.00 0.00 0.72 -0.01 48 0 22 0
29SEP26 110.00 P 0.00 0.00 0.00 0.91 -0.01 48 0 12 0
29SEP26 112.50 P 0.00 0.00 0.00 1.14 -0.01 48 0 1,030 0
29SEP26 115.00 P 0.00 0.00 0.00 1.42 -0.01 48 0 99 0
29SEP26 117.50 P 0.00 0.00 0.00 1.72 -0.01 48 0 60 0
29SEP26 120.00 P 0.00 0.00 0.00 2.11 -0.01 48 0 159 0
29SEP26 122.50 P 0.00 0.00 0.00 2.50 -0.01 48 0 96 0
29SEP26 125.00 P 0.00 0.00 0.00 3.01 0.00 48 0 38 0
29SEP26 127.50 P 0.00 0.00 0.00 3.53 0.00 48 0 555 0
29SEP26 130.00 P 0.00 0.00 0.00 4.14 +0.01 48 0 0 0
29SEP26 132.50 P 0.00 0.00 0.00 4.82 +0.01 48 0 27 0
29SEP26 135.00 P 5.00 5.00 5.00 5.51 +0.03 48 8 313 +8
29SEP26 137.50 P 0.00 0.00 0.00 6.40 +0.14 48 0 375 0
29SEP26 140.00 P 0.00 0.00 0.00 7.22 +0.14 48 0 235 0
29SEP26 142.50 P 7.59 7.59 7.59 8.29 +0.25 49 15 21 +15
29SEP26 145.00 P 0.00 0.00 0.00 9.18 +0.14 48 0 17 0
29SEP26 147.50 P 0.00 0.00 0.00 10.15 +0.01 48 0 0 0
29SEP26 150.00 P 10.49 10.49 10.49 11.48 +0.20 48 15 30 +15
29SEP26 152.50 P 11.67 11.67 11.67 12.76 +0.22 49 15 15 +15
29SEP26 155.00 P 0.00 0.00 0.00 14.27 +0.42 49 0 0 0
29SEP26 157.50 P 13.86 13.86 13.86 15.57 +0.41 49 15 30 +15
29SEP26 160.00 P 15.25 15.25 15.25 16.76 +0.05 48 15 15 +15
29SEP26 162.50 P 0.00 0.00 0.00 18.20 -0.01 48 0 0 0
29SEP26 165.00 P 0.00 0.00 0.00 19.81 +0.03 48 0 0 0
29SEP26 167.50 P 0.00 0.00 0.00 21.44 -0.01 48 0 0 0
29SEP26 170.00 P 0.00 0.00 0.00 23.06 -0.33 48 0 0 0
29SEP26 172.50 P 0.00 0.00 0.00 25.05 -0.10 49 0 0 0
29SEP26 175.00 P 0.00 0.00 0.00 26.70 +0.19 48 0 0 0
29SEP26 177.50 P 0.00 0.00 0.00 28.51 - 48 0 0 -
29OCT26 130.00 P 0.00 0.00 0.00 5.48 -0.01 47 0 0 0
29OCT26 132.50 P 0.00 0.00 0.00 6.19 0.00 47 0 0 0
29OCT26 135.00 P 0.00 0.00 0.00 7.05 0.00 47 0 0 0
29OCT26 137.50 P 0.00 0.00 0.00 7.99 +0.08 48 0 0 0
29OCT26 140.00 P 0.00 0.00 0.00 8.95 +0.19 48 0 0 0
29OCT26 142.50 P 0.00 0.00 0.00 9.98 +0.23 48 0 7 0
29OCT26 145.00 P 0.00 0.00 0.00 11.18 +0.39 48 0 15 0
29OCT26 147.50 P 0.00 0.00 0.00 12.19 +0.29 48 0 15 0
29OCT26 150.00 P 0.00 0.00 0.00 13.39 +0.30 48 0 15 0
29OCT26 152.50 P 0.00 0.00 0.00 14.67 +0.33 48 0 15 0
29OCT26 155.00 P 0.00 0.00 0.00 16.01 +0.35 48 0 0 0
29OCT26 157.50 P 0.00 0.00 0.00 17.42 +0.41 48 0 0 0
29OCT26 160.00 P 0.00 0.00 0.00 18.63 -0.06 47 0 0 0
29OCT26 162.50 P 0.00 0.00 0.00 19.88 -0.20 47 0 0 0
29OCT26 165.00 P 0.00 0.00 0.00 21.57 -0.09 47 0 0 0
29OCT26 167.50 P 0.00 0.00 0.00 22.97 -0.55 46 0 0 0
29OCT26 170.00 P 0.00 0.00 0.00 25.12 -0.05 48 0 0 0
29OCT26 172.50 P 0.00 0.00 0.00 26.40 -0.56 47 0 0 0
29OCT26 175.00 P 0.00 0.00 0.00 28.18 -0.57 47 0 0 0
29OCT26 177.50 P 0.00 0.00 0.00 29.95 - 47 0 0 -
30DEC26 80.00 P 0.00 0.00 0.00 0.22 0.00 46 0 51 0
30DEC26 82.50 P 0.00 0.00 0.00 0.28 -0.01 45 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 0.38 0.00 46 0 15 0
30DEC26 87.50 P 0.00 0.00 0.00 0.47 -0.01 45 0 0 0
30DEC26 90.00 P 0.00 0.00 0.00 0.61 -0.01 45 0 5 0
30DEC26 92.50 P 0.00 0.00 0.00 0.75 -0.01 45 0 32 0
30DEC26 95.00 P 0.00 0.00 0.00 0.95 -0.01 46 0 53 0
30DEC26 97.50 P 0.00 0.00 0.00 1.15 -0.01 45 0 47 0
30DEC26 100.00 P 0.00 0.00 0.00 1.39 -0.01 45 0 32 0
30DEC26 102.50 P 0.00 0.00 0.00 1.68 -0.01 45 0 30 0
30DEC26 105.00 P 0.00 0.00 0.00 1.97 -0.02 45 0 0 0
30DEC26 107.50 P 0.00 0.00 0.00 2.35 -0.01 45 0 10 0
30DEC26 110.00 P 0.00 0.00 0.00 2.75 -0.01 45 0 8 0
30DEC26 112.50 P 0.00 0.00 0.00 3.15 -0.02 45 0 0 0
30DEC26 115.00 P 0.00 0.00 0.00 3.68 -0.01 45 0 76 0
30DEC26 117.50 P 0.00 0.00 0.00 4.22 -0.01 45 0 0 0
30DEC26 120.00 P 4.89 4.89 4.89 4.76 -0.01 45 2 39 +2
30DEC26 122.50 P 0.00 0.00 0.00 5.45 0.00 45 0 1 0
30DEC26 125.00 P 0.00 0.00 0.00 6.14 -0.05 45 0 82 0
30DEC26 127.50 P 0.00 0.00 0.00 6.84 -0.05 45 0 369 0
30DEC26 130.00 P 0.00 0.00 0.00 7.68 +0.01 45 0 0 0
30DEC26 132.50 P 0.00 0.00 0.00 8.42 -0.13 45 0 0 0
30DEC26 135.00 P 0.00 0.00 0.00 9.29 -0.15 45 0 81 0
30DEC26 137.50 P 0.00 0.00 0.00 10.52 +0.25 46 0 0 0
30DEC26 140.00 P 0.00 0.00 0.00 11.54 +0.19 46 0 6 0
30DEC26 142.50 P 0.00 0.00 0.00 12.61 +0.20 46 0 20 0
30DEC26 145.00 P 0.00 0.00 0.00 13.79 +0.26 46 0 0 0
30DEC26 147.50 P 0.00 0.00 0.00 14.99 +0.29 46 0 15 0
30DEC26 150.00 P 0.00 0.00 0.00 16.21 +0.32 46 0 0 0
30DEC26 152.50 P 0.00 0.00 0.00 17.53 +0.30 46 0 200 0
30DEC26 155.00 P 17.89 17.89 17.89 18.92 +0.38 46 15 215 +15
30DEC26 157.50 P 0.00 0.00 0.00 20.35 +0.34 46 0 0 0
30DEC26 160.00 P 0.00 0.00 0.00 21.84 +0.37 46 0 0 0
30DEC26 162.50 P 0.00 0.00 0.00 23.07 +0.08 46 0 0 0
30DEC26 165.00 P 0.00 0.00 0.00 24.66 +0.11 46 0 0 0
30DEC26 167.50 P 0.00 0.00 0.00 26.02 -0.29 45 0 0 0
30DEC26 170.00 P 0.00 0.00 0.00 27.85 -0.06 46 0 0 0
30DEC26 172.50 P 0.00 0.00 0.00 29.55 -0.09 46 0 0 0
30DEC26 175.00 P 0.00 0.00 0.00 31.32 -0.08 46 0 0 0
30DEC26 177.50 P 0.00 0.00 0.00 32.83 - 46 0 0 -
30MAR27 80.00 P 0.00 0.00 0.00 0.66 -0.01 45 0 0 0
30MAR27 82.50 P 0.00 0.00 0.00 0.80 -0.01 45 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 0.99 -0.01 45 0 2 0
30MAR27 87.50 P 0.00 0.00 0.00 1.20 -0.01 45 0 2 0
30MAR27 90.00 P 0.00 0.00 0.00 1.41 -0.02 45 0 0 0
30MAR27 92.50 P 0.00 0.00 0.00 1.71 -0.01 45 0 1 0
30MAR27 95.00 P 0.00 0.00 0.00 2.01 -0.01 45 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 2.32 -0.01 45 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 2.73 -0.01 45 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 3.14 -0.01 45 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 3.56 -0.01 45 0 0 0
30MAR27 107.50 P 0.00 0.00 0.00 4.09 -0.01 45 0 15 0
30MAR27 110.00 P 0.00 0.00 0.00 4.64 -0.01 45 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 5.19 -0.01 45 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 5.83 -0.05 45 0 16 0
30MAR27 117.50 P 0.00 0.00 0.00 6.53 0.00 45 0 0 0
30MAR27 120.00 P 0.00 0.00 0.00 7.24 0.00 45 0 35 0
30MAR27 122.50 P 0.00 0.00 0.00 7.96 +0.01 45 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 8.81 +0.14 45 0 42 0
30MAR27 127.50 P 0.00 0.00 0.00 9.70 +0.02 45 0 0 0
30MAR27 130.00 P 0.00 0.00 0.00 10.59 +0.02 45 0 15 0
30MAR27 132.50 P 0.00 0.00 0.00 11.43 -0.03 45 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 12.41 -0.08 44 0 0 0
30MAR27 137.50 P 0.00 0.00 0.00 13.62 +0.05 45 0 3 0
30MAR27 140.00 P 0.00 0.00 0.00 14.58 +0.23 44 0 7 0
30MAR27 142.50 P 0.00 0.00 0.00 15.71 +0.24 45 0 16 0
30MAR27 145.00 P 0.00 0.00 0.00 16.90 +0.27 45 0 15 0
30MAR27 147.50 P 0.00 0.00 0.00 18.13 +0.28 44 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 19.36 +0.25 44 0 0 0
30MAR27 152.50 P 0.00 0.00 0.00 20.75 +0.33 45 0 0 0
30MAR27 155.00 P 0.00 0.00 0.00 22.15 +0.36 45 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 23.54 +0.33 45 0 30 0
30MAR27 160.00 P 0.00 0.00 0.00 24.85 +0.34 44 0 0 0
30MAR27 162.50 P 0.00 0.00 0.00 26.04 -0.12 44 0 24 0
30MAR27 165.00 P 0.00 0.00 0.00 27.60 -0.06 44 0 0 0
30MAR27 167.50 P 0.00 0.00 0.00 29.16 -0.14 44 0 0 0
30MAR27 170.00 P 0.00 0.00 0.00 31.17 +0.22 45 0 0 0
30MAR27 172.50 P 0.00 0.00 0.00 32.84 +0.34 45 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 34.51 +0.39 45 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 36.18 - 45 0 0 -
29JUN27 95.00 P 0.00 0.00 0.00 3.27 -0.07 45 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 3.70 -0.07 45 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 4.18 -0.08 45 0 1 0
29JUN27 102.50 P 0.00 0.00 0.00 4.74 -0.08 45 0 0 0
29JUN27 105.00 P 0.00 0.00 0.00 5.30 -0.09 45 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 5.87 -0.09 45 0 0 0
29JUN27 110.00 P 0.00 0.00 0.00 6.54 -0.10 45 0 1 0
29JUN27 112.50 P 0.00 0.00 0.00 7.27 -0.09 45 0 0 0
29JUN27 115.00 P 0.00 0.00 0.00 7.99 -0.10 45 0 0 0
29JUN27 117.50 P 0.00 0.00 0.00 8.72 -0.10 45 0 15 0
29JUN27 120.00 P 0.00 0.00 0.00 9.56 -0.09 45 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 10.46 -0.09 45 0 30 0
29JUN27 125.00 P 0.00 0.00 0.00 11.36 -0.10 45 0 0 0
29JUN27 127.50 P 0.00 0.00 0.00 12.27 -0.10 45 0 9 0
29JUN27 130.00 P 0.00 0.00 0.00 13.21 -0.09 45 0 0 0
29JUN27 132.50 P 0.00 0.00 0.00 14.31 -0.08 45 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 15.40 -0.09 45 0 9 0
29JUN27 137.50 P 0.00 0.00 0.00 16.50 -0.09 45 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 17.54 -0.16 45 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 18.75 +0.36 45 0 0 0
29JUN27 145.00 P 0.00 0.00 0.00 20.02 +0.27 45 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 21.30 +0.29 45 0 0 0
29JUN27 150.00 P 22.16 22.16 22.16 22.62 +0.37 45 15 15 +15
29JUN27 152.50 P 0.00 0.00 0.00 23.98 +0.37 45 0 0 0
29JUN27 155.00 P 0.00 0.00 0.00 25.40 +0.41 45 0 0 0
29JUN27 157.50 P 0.00 0.00 0.00 26.83 +0.36 45 0 0 0
29JUN27 160.00 P 0.00 0.00 0.00 28.27 +0.33 45 0 0 0
29JUN27 162.50 P 0.00 0.00 0.00 29.84 +0.40 45 0 0 0
29JUN27 165.00 P 0.00 0.00 0.00 31.40 +0.42 45 0 0 0
29JUN27 167.50 P 0.00 0.00 0.00 32.99 +0.44 45 0 0 0
29JUN27 170.00 P 0.00 0.00 0.00 34.29 +0.13 45 0 0 0
29JUN27 172.50 P 0.00 0.00 0.00 35.96 +0.01 45 0 0 0
29JUN27 175.00 P 0.00 0.00 0.00 37.87 +0.24 45 0 0 0
29JUN27 177.50 P 0.00 0.00 0.00 39.33 - 45 0 0 -
TOTAL PUT 364 8,085 +177
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$ 37.80
10JUL26 24.00 C 0.00 0.00 0.00 13.84 +0.23 199 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 12.84 +0.27 182 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 11.84 +0.27 167 0 0 0
10JUL26 27.00 C 0.00 0.00 0.00 10.84 +0.26 151 0 0 0
10JUL26 28.00 C 0.00 0.00 0.00 9.85 +0.27 143 0 0 0
10JUL26 29.00 C 0.00 0.00 0.00 8.85 +0.27 128 0 0 0
10JUL26 30.00 C 0.00 0.00 0.00 7.86 +0.28 118 0 0 0
10JUL26 31.00 C 0.00 0.00 0.00 6.87 +0.25 107 0 0 0
10JUL26 32.00 C 0.00 0.00 0.00 5.96 +0.36 113 0 0 0
10JUL26 33.00 C 0.00 0.00 0.00 4.96 +0.32 96 0 0 0
10JUL26 34.00 C 0.00 0.00 0.00 4.02 +0.29 88 0 20 0
10JUL26 35.00 C 3.09 3.09 3.09 3.16 +0.27 85 7 9 0
10JUL26 36.00 C 0.00 0.00 0.00 2.20 +0.13 68 0 161 0
10JUL26 37.00 C 1.50 2.18 1.50 1.53 +0.08 68 13 69 -9
10JUL26 38.00 C 1.33 1.56 1.08 0.99 +0.02 68 36 95 -13
10JUL26 39.00 C 0.63 1.09 0.63 0.64 +0.02 70 59 102 +26
10JUL26 40.00 C 0.30 0.68 0.30 0.41 +0.03 73 12 63 +3
10JUL26 41.00 C 0.39 0.49 0.24 0.26 +0.04 76 58 51 +6
10JUL26 42.00 C 0.18 0.29 0.18 0.16 +0.03 79 70 211 +60
10JUL26 43.00 C 0.12 0.19 0.12 0.10 +0.03 81 45 45 +45
10JUL26 44.00 C 0.11 0.12 0.05 0.06 +0.02 83 54 54 +54
10JUL26 45.00 C 0.00 0.00 0.00 0.04 +0.02 86 0 0 0
10JUL26 46.00 C 0.05 0.05 0.04 0.03 - 91 261 261 -
10JUL26 47.00 C 0.00 0.00 0.00 0.02 - 94 0 0 -
17JUL26 29.00 C 0.00 0.00 0.00 8.96 - 96 0 0 -
17JUL26 30.00 C 0.00 0.00 0.00 7.94 - 83 0 0 -
17JUL26 31.00 C 0.00 0.00 0.00 6.87 - 61 0 0 -
17JUL26 32.00 C 0.00 0.00 0.00 5.96 - 66 0 0 -
17JUL26 33.00 C 0.00 0.00 0.00 5.07 - 66 0 0 -
17JUL26 34.00 C 0.00 0.00 0.00 4.16 - 62 0 0 -
17JUL26 35.00 C 0.00 0.00 0.00 3.37 - 62 0 0 -
17JUL26 36.00 C 0.00 0.00 0.00 2.59 - 58 0 0 -
17JUL26 37.00 C 2.17 2.17 2.10 1.99 - 59 17 17 -
17JUL26 38.00 C 1.81 1.81 1.81 1.49 - 59 9 9 -
17JUL26 39.00 C 0.95 1.08 0.95 1.10 - 60 9 7 -
17JUL26 40.00 C 0.90 0.90 0.90 0.80 - 61 1 1 -
17JUL26 41.00 C 0.50 0.98 0.50 0.57 - 62 53 47 -
17JUL26 42.00 C 0.45 0.45 0.45 0.41 - 63 15 15 -
17JUL26 43.00 C 0.33 0.45 0.33 0.28 - 64 62 62 -
17JUL26 44.00 C 0.00 0.00 0.00 0.20 - 65 0 0 -
17JUL26 45.00 C 0.00 0.00 0.00 0.14 - 66 0 0 -
17JUL26 46.00 C 0.00 0.00 0.00 0.10 - 67 0 0 -
17JUL26 47.00 C 0.00 0.00 0.00 0.07 - 69 0 0 -
30JUL26 21.00 C 0.00 0.00 0.00 16.88 +0.25 105 0 30 0
30JUL26 22.00 C 0.00 0.00 0.00 15.89 +0.27 100 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 14.89 +0.28 92 0 0 0
30JUL26 24.00 C 0.00 0.00 0.00 13.90 +0.29 87 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 12.91 +0.25 82 0 0 0
30JUL26 26.00 C 0.00 0.00 0.00 11.93 +0.31 79 0 30 0
30JUL26 27.00 C 0.00 0.00 0.00 10.94 +0.26 73 0 67 0
30JUL26 28.00 C 0.00 0.00 0.00 9.85 +0.16 0 0 198 0
30JUL26 29.00 C 0.00 0.00 0.00 8.96 +0.38 62 0 189 0
30JUL26 30.00 C 0.00 0.00 0.00 7.98 +0.21 57 0 228 0
30JUL26 31.00 C 0.00 0.00 0.00 6.98 +0.17 50 0 597 0
30JUL26 32.00 C 0.00 0.00 0.00 6.11 +0.08 53 0 561 0
30JUL26 33.00 C 0.00 0.00 0.00 5.25 +0.29 52 0 1,224 0
30JUL26 34.00 C 5.40 5.40 5.13 4.53 +0.18 55 3 771 -2
30JUL26 35.00 C 0.00 0.00 0.00 3.82 +0.05 55 0 1,063 0
30JUL26 36.00 C 3.58 3.58 3.22 3.14 +0.19 54 19 501 -12
30JUL26 37.00 C 2.30 3.30 2.30 2.57 +0.14 55 341 1,245 -311
30JUL26 38.00 C 2.68 2.68 2.13 2.09 +0.11 55 5 1,023 0
30JUL26 39.00 C 2.35 2.35 1.75 1.68 +0.08 56 20 514 +5
30JUL26 40.00 C 1.36 1.80 1.36 1.35 +0.06 56 53 630 +18
30JUL26 41.00 C 1.04 1.49 1.04 1.08 +0.05 57 879 1,257 +759
30JUL26 42.00 C 0.83 1.30 0.73 0.86 +0.04 58 226 600 -4
30JUL26 43.00 C 0.63 1.03 0.60 0.68 +0.03 58 80 763 -40
30JUL26 44.00 C 0.75 0.75 0.56 0.54 +0.03 59 21 236 +21
30JUL26 45.00 C 0.42 0.42 0.42 0.42 +0.02 60 15 158 +15
30JUL26 46.00 C 0.39 0.47 0.39 0.33 +0.02 60 16 218 +1
30JUL26 47.00 C 0.36 0.37 0.36 0.26 - 61 26 26 -
28AUG26 21.00 C 0.00 0.00 0.00 16.97 +0.24 79 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 15.99 +0.25 76 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 15.14 +0.46 84 0 45 0
28AUG26 24.00 C 0.00 0.00 0.00 13.90 +0.20 0 0 15 0
28AUG26 25.00 C 0.00 0.00 0.00 12.91 +0.07 37 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 12.02 +0.11 56 0 0 0
28AUG26 27.00 C 0.00 0.00 0.00 11.15 +0.24 61 0 479 0
28AUG26 28.00 C 0.00 0.00 0.00 10.01 -0.10 45 0 222 0
28AUG26 29.00 C 0.00 0.00 0.00 9.34 +0.40 58 0 239 0
28AUG26 30.00 C 7.46 7.46 7.46 8.35 +0.28 53 6 456 -6
28AUG26 31.00 C 0.00 0.00 0.00 7.58 +0.26 55 0 337 0
28AUG26 32.00 C 0.00 0.00 0.00 6.78 +0.34 54 0 410 0
28AUG26 33.00 C 0.00 0.00 0.00 6.01 +0.13 54 0 362 0
28AUG26 34.00 C 0.00 0.00 0.00 5.33 +0.12 54 0 389 0
28AUG26 35.00 C 0.00 0.00 0.00 4.71 +0.11 54 0 293 0
28AUG26 36.00 C 0.00 0.00 0.00 4.09 +0.17 53 0 258 0
28AUG26 37.00 C 3.84 3.84 3.51 3.56 +0.11 53 28 217 +2
28AUG26 38.00 C 3.00 3.60 3.00 3.11 +0.12 54 32 326 +17
28AUG26 39.00 C 0.00 0.00 0.00 2.68 +0.10 54 0 150 0
28AUG26 40.00 C 2.88 2.88 2.65 2.31 +0.08 54 12 335 +1
28AUG26 41.00 C 0.00 0.00 0.00 1.98 +0.07 54 0 406 0
28AUG26 42.00 C 2.20 2.20 2.20 1.70 +0.06 55 2 391 0
28AUG26 43.00 C 0.00 0.00 0.00 1.46 +0.06 55 0 199 0
28AUG26 44.00 C 1.53 1.53 1.51 1.25 +0.04 55 60 431 +30
28AUG26 45.00 C 0.00 0.00 0.00 1.06 +0.04 56 0 6 0
28AUG26 46.00 C 0.00 0.00 0.00 0.89 - 56 0 0 -
28AUG26 47.00 C 0.74 1.00 0.72 0.75 - 56 52 51 -
29SEP26 21.00 C 0.00 0.00 0.00 17.09 +0.36 69 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 16.12 +0.38 66 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 15.14 +0.39 63 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 14.16 +0.25 59 0 0 0
29SEP26 25.00 C 0.00 0.00 0.00 13.15 +0.31 53 0 0 0
29SEP26 26.00 C 0.00 0.00 0.00 12.30 +0.23 56 0 0 0
29SEP26 27.00 C 0.00 0.00 0.00 11.34 +0.15 53 0 0 0
29SEP26 28.00 C 0.00 0.00 0.00 10.66 +0.40 59 0 30 0
29SEP26 29.00 C 0.00 0.00 0.00 9.60 +0.33 52 0 75 0
29SEP26 30.00 C 0.00 0.00 0.00 8.72 +0.22 50 0 283 0
29SEP26 31.00 C 0.00 0.00 0.00 7.94 +0.20 50 0 342 0
29SEP26 32.00 C 0.00 0.00 0.00 7.38 +0.34 53 0 283 0
29SEP26 33.00 C 0.00 0.00 0.00 6.65 +0.30 53 0 1,111 0
29SEP26 34.00 C 0.00 0.00 0.00 5.92 +0.22 51 0 901 0
29SEP26 35.00 C 5.40 5.40 5.40 5.29 +0.16 51 2 833 -2
29SEP26 36.00 C 0.00 0.00 0.00 4.83 +0.17 52 0 1,546 0
29SEP26 37.00 C 0.00 0.00 0.00 4.32 +0.17 52 0 923 0
29SEP26 38.00 C 3.77 4.50 3.67 3.86 +0.15 52 90 824 +30
29SEP26 39.00 C 3.83 4.04 3.80 3.44 +0.14 52 60 1,776 -49
29SEP26 40.00 C 3.27 3.27 3.27 3.07 +0.12 53 15 2,060 +15
29SEP26 41.00 C 2.80 2.80 2.80 2.73 +0.09 53 3 484 -3
29SEP26 42.00 C 2.49 2.50 2.49 2.42 +0.10 53 29 232 +6
29SEP26 43.00 C 0.00 0.00 0.00 2.15 +0.09 53 0 243 0
29SEP26 44.00 C 0.00 0.00 0.00 1.92 +0.09 54 0 90 0
29SEP26 45.00 C 2.05 2.05 2.05 1.70 +0.08 54 15 2,743 0
29SEP26 46.00 C 0.00 0.00 0.00 1.51 +0.07 54 0 73 0
29SEP26 47.00 C 0.00 0.00 0.00 1.32 +0.04 54 0 20 0
29SEP26 48.00 C 1.52 1.52 1.24 1.16 +0.01 54 40 80 +5
29SEP26 49.00 C 0.00 0.00 0.00 1.01 -0.02 54 0 59 0
29SEP26 50.00 C 0.95 0.95 0.95 0.89 -0.03 54 1 1,776 +1
29SEP26 52.50 C 0.00 0.00 0.00 0.63 -0.06 54 0 262 0
29OCT26 26.00 C 0.00 0.00 0.00 12.38 +0.26 49 0 0 0
29OCT26 27.00 C 0.00 0.00 0.00 11.74 +0.46 56 0 0 0
29OCT26 28.00 C 0.00 0.00 0.00 10.90 +0.45 55 0 0 0
29OCT26 29.00 C 0.00 0.00 0.00 10.11 +0.47 55 0 0 0
29OCT26 30.00 C 0.00 0.00 0.00 9.33 +0.42 54 0 0 0
29OCT26 31.00 C 0.00 0.00 0.00 8.46 +0.31 51 0 0 0
29OCT26 32.00 C 0.00 0.00 0.00 7.76 +0.09 51 0 0 0
29OCT26 33.00 C 0.00 0.00 0.00 7.02 +0.18 50 0 0 0
29OCT26 34.00 C 0.00 0.00 0.00 6.43 +0.14 50 0 0 0
29OCT26 35.00 C 0.00 0.00 0.00 5.97 +0.23 52 0 22 0
29OCT26 36.00 C 0.00 0.00 0.00 5.42 +0.17 52 0 0 0
29OCT26 37.00 C 0.00 0.00 0.00 4.92 +0.18 52 0 0 0
29OCT26 38.00 C 4.41 5.02 4.31 4.46 +0.15 52 75 45 +45
29OCT26 39.00 C 4.60 4.83 4.60 4.05 +0.14 52 45 45 +45
29OCT26 40.00 C 0.00 0.00 0.00 3.68 +0.13 52 0 2 0
29OCT26 41.00 C 3.72 3.72 3.72 3.33 +0.12 52 9 9 +5
29OCT26 42.00 C 0.00 0.00 0.00 3.02 +0.12 52 0 30 0
29OCT26 43.00 C 0.00 0.00 0.00 2.73 +0.10 53 0 0 0
29OCT26 44.00 C 0.00 0.00 0.00 2.47 +0.10 53 0 1 0
29OCT26 45.00 C 0.00 0.00 0.00 2.22 +0.03 53 0 0 0
29OCT26 46.00 C 0.00 0.00 0.00 1.99 - 53 0 0 -
29OCT26 47.00 C 0.00 0.00 0.00 1.78 - 53 0 0 -
30DEC26 21.00 C 0.00 0.00 0.00 17.39 +0.04 56 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 16.47 +0.33 55 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 15.65 +0.35 56 0 15 0
30DEC26 24.00 C 0.00 0.00 0.00 14.72 +0.30 54 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 13.84 +0.25 53 0 0 0
30DEC26 26.00 C 0.00 0.00 0.00 12.91 +0.24 50 0 0 0
30DEC26 27.00 C 0.00 0.00 0.00 12.22 +0.29 52 0 0 0
30DEC26 28.00 C 0.00 0.00 0.00 11.48 +0.30 52 0 9 0
30DEC26 29.00 C 10.79 10.79 10.79 10.96 +0.28 55 17 151 0
30DEC26 30.00 C 0.00 0.00 0.00 10.00 +0.23 51 0 296 0
30DEC26 31.00 C 0.00 0.00 0.00 9.37 +0.26 52 0 370 0
30DEC26 32.00 C 0.00 0.00 0.00 8.72 +0.23 52 0 279 0
30DEC26 33.00 C 0.00 0.00 0.00 8.11 +0.22 51 0 160 0
30DEC26 34.00 C 0.00 0.00 0.00 7.54 +0.22 51 0 544 0
30DEC26 35.00 C 0.00 0.00 0.00 7.06 +0.28 52 0 2,832 0
30DEC26 36.00 C 0.00 0.00 0.00 6.49 +0.17 51 0 82 0
30DEC26 37.00 C 0.00 0.00 0.00 6.02 +0.17 51 0 1,140 0
30DEC26 38.00 C 0.00 0.00 0.00 5.60 +0.17 52 0 1,137 0
30DEC26 39.00 C 0.00 0.00 0.00 5.19 +0.16 52 0 45 0
30DEC26 40.00 C 0.00 0.00 0.00 4.81 +0.17 52 0 155 0
30DEC26 41.00 C 4.53 4.53 4.53 4.48 +0.18 52 1 55 0
30DEC26 42.00 C 0.00 0.00 0.00 4.14 +0.16 52 0 100 0
30DEC26 43.00 C 0.00 0.00 0.00 3.85 +0.15 52 0 675 0
30DEC26 44.00 C 4.08 4.08 4.08 3.53 +0.10 52 10 44 +8
30DEC26 45.00 C 3.41 3.41 3.41 3.31 +0.10 53 2 60 -2
30DEC26 46.00 C 0.00 0.00 0.00 3.07 +0.12 53 0 533 0
30DEC26 47.00 C 0.00 0.00 0.00 2.82 +0.06 53 0 6 0
30DEC26 48.00 C 0.00 0.00 0.00 2.65 +0.09 53 0 0 0
30DEC26 49.00 C 0.00 0.00 0.00 2.47 +0.08 54 0 35 0
30DEC26 50.00 C 0.00 0.00 0.00 2.28 +0.05 54 0 85 0
30DEC26 52.50 C 2.17 2.17 2.17 1.88 +0.05 54 1 115 +1
30MAR27 21.00 C 0.00 0.00 0.00 17.95 +0.23 57 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 17.19 +0.33 58 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 16.31 +0.27 56 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 15.37 +0.36 53 0 2 0
30MAR27 25.00 C 0.00 0.00 0.00 14.75 +0.50 55 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 13.78 +0.26 52 0 0 0
30MAR27 27.00 C 0.00 0.00 0.00 13.24 +0.42 54 0 0 0
30MAR27 28.00 C 0.00 0.00 0.00 12.52 +0.41 54 0 90 0
30MAR27 29.00 C 0.00 0.00 0.00 11.59 +0.15 51 0 38 0
30MAR27 30.00 C 0.00 0.00 0.00 11.18 +0.38 53 0 45 0
30MAR27 31.00 C 0.00 0.00 0.00 10.46 +0.28 52 0 81 0
30MAR27 32.00 C 0.00 0.00 0.00 9.85 +0.17 51 0 173 0
30MAR27 33.00 C 0.00 0.00 0.00 9.35 +0.24 52 0 150 0
30MAR27 34.00 C 0.00 0.00 0.00 8.81 +0.23 52 0 65 0
30MAR27 35.00 C 0.00 0.00 0.00 8.30 +0.30 52 0 530 0
30MAR27 36.00 C 0.00 0.00 0.00 7.71 +0.19 51 0 519 0
30MAR27 37.00 C 0.00 0.00 0.00 7.26 +0.17 51 0 1 0
30MAR27 38.00 C 0.00 0.00 0.00 6.83 +0.17 51 0 15 0
30MAR27 39.00 C 0.00 0.00 0.00 6.44 +0.16 51 0 38 0
30MAR27 40.00 C 0.00 0.00 0.00 6.06 +0.15 51 0 30 0
30MAR27 41.00 C 0.00 0.00 0.00 5.76 +0.19 52 0 37 0
30MAR27 42.00 C 0.00 0.00 0.00 5.43 +0.17 52 0 28 0
30MAR27 43.00 C 5.09 5.09 5.09 5.12 +0.17 52 15 26 +15
30MAR27 44.00 C 4.80 4.80 4.80 4.85 +0.16 52 29 37 -19
30MAR27 45.00 C 0.00 0.00 0.00 4.56 +0.17 52 0 10 0
30MAR27 46.00 C 0.00 0.00 0.00 4.28 +0.10 52 0 16 0
30MAR27 47.00 C 0.00 0.00 0.00 4.08 +0.15 52 0 22 0
30MAR27 48.00 C 0.00 0.00 0.00 3.86 +0.15 53 0 35 0
30MAR27 49.00 C 0.00 0.00 0.00 3.64 +0.16 53 0 39 0
29JUN27 21.00 C 0.00 0.00 0.00 18.53 +0.33 58 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 17.72 +0.33 57 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 16.93 +0.33 56 0 2 0
29JUN27 24.00 C 0.00 0.00 0.00 16.17 +0.33 55 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 15.42 +0.31 55 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 14.71 +0.45 54 0 0 0
29JUN27 27.00 C 0.00 0.00 0.00 14.04 +0.44 54 0 0 0
29JUN27 28.00 C 0.00 0.00 0.00 13.37 +0.43 54 0 0 0
29JUN27 29.00 C 0.00 0.00 0.00 12.73 +0.42 53 0 0 0
29JUN27 30.00 C 0.00 0.00 0.00 11.98 +0.27 52 0 0 0
29JUN27 31.00 C 0.00 0.00 0.00 11.39 +0.26 52 0 0 0
29JUN27 32.00 C 0.00 0.00 0.00 10.82 +0.16 51 0 0 0
29JUN27 33.00 C 0.00 0.00 0.00 10.38 +0.25 52 0 15 0
29JUN27 34.00 C 0.00 0.00 0.00 9.87 +0.24 52 0 0 0
29JUN27 35.00 C 0.00 0.00 0.00 9.38 +0.23 52 0 77 0
29JUN27 36.00 C 0.00 0.00 0.00 8.76 +0.20 51 0 15 0
29JUN27 37.00 C 0.00 0.00 0.00 8.33 +0.19 51 0 0 0
29JUN27 38.00 C 0.00 0.00 0.00 7.92 +0.18 51 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 7.53 +0.17 51 0 0 0
29JUN27 40.00 C 0.00 0.00 0.00 7.17 +0.12 51 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 6.82 +0.11 51 0 0 0
29JUN27 42.00 C 0.00 0.00 0.00 6.50 +0.09 51 0 22 0
29JUN27 43.00 C 0.00 0.00 0.00 6.20 +0.15 51 0 12 0
29JUN27 44.00 C 0.00 0.00 0.00 5.91 +0.13 51 0 9 0
29JUN27 45.00 C 0.00 0.00 0.00 5.67 +0.14 52 0 0 0
29JUN27 46.00 C 0.00 0.00 0.00 5.38 - 52 0 0 -
29JUN27 47.00 C 5.00 5.25 5.00 5.12 - 52 4 4 -
TOTAL CALL 3,140 47,807 +767
10JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 172 0 0 0
10JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 158 0 0 0
10JUL26 26.00 P 0.00 0.00 0.00 0.01 0.00 144 0 0 0
10JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 131 0 0 0
10JUL26 28.00 P 0.00 0.00 0.00 0.01 0.00 118 0 0 0
10JUL26 29.00 P 0.00 0.00 0.00 0.01 0.00 106 0 0 0
10JUL26 30.00 P 0.00 0.00 0.00 0.01 0.00 93 0 18 0
10JUL26 31.00 P 0.00 0.00 0.00 0.02 +0.01 89 0 5 0
10JUL26 32.00 P 0.00 0.00 0.00 0.04 +0.01 86 0 10 0
10JUL26 33.00 P 0.09 0.09 0.06 0.07 0.00 81 30 66 0
10JUL26 34.00 P 0.15 0.15 0.10 0.13 -0.02 77 102 125 -56
10JUL26 35.00 P 0.37 0.37 0.15 0.25 -0.06 75 60 66 -35
10JUL26 36.00 P 0.56 0.56 0.31 0.46 -0.11 74 108 88 +11
10JUL26 37.00 P 0.50 0.75 0.50 0.79 -0.15 73 45 62 +20
10JUL26 38.00 P 0.82 1.22 0.82 1.25 -0.21 72 110 95 +15
10JUL26 39.00 P 1.40 1.40 1.33 1.88 -0.24 74 100 100 +100
10JUL26 40.00 P 2.23 2.23 2.23 2.65 -0.16 77 15 15 +15
10JUL26 41.00 P 0.00 0.00 0.00 3.55 -0.10 86 0 0 0
10JUL26 42.00 P 0.00 0.00 0.00 4.35 -0.20 79 0 0 0
10JUL26 43.00 P 0.00 0.00 0.00 5.22 -0.27 63 0 0 0
10JUL26 44.00 P 0.00 0.00 0.00 6.25 -0.41 83 0 0 0
10JUL26 45.00 P 0.00 0.00 0.00 7.23 -0.38 86 0 0 0
10JUL26 46.00 P 0.00 0.00 0.00 8.29 - 113 0 0 -
10JUL26 47.00 P 0.00 0.00 0.00 9.21 - 92 0 0 -
17JUL26 29.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
17JUL26 30.00 P 0.00 0.00 0.00 0.03 - 66 0 0 -
17JUL26 31.00 P 0.00 0.00 0.00 0.05 - 63 0 0 -
17JUL26 32.00 P 0.15 0.15 0.15 0.10 - 62 1 1 -
17JUL26 33.00 P 0.00 0.00 0.00 0.19 - 62 0 0 -
17JUL26 34.00 P 0.37 0.37 0.37 0.34 - 62 10 10 -
17JUL26 35.00 P 0.53 0.55 0.42 0.56 - 63 56 22 -
17JUL26 36.00 P 0.60 0.70 0.60 0.86 - 63 48 48 -
17JUL26 37.00 P 1.02 1.23 0.83 1.24 - 62 84 80 -
17JUL26 38.00 P 1.80 1.90 1.20 1.74 - 62 169 137 -
17JUL26 39.00 P 2.42 2.55 2.42 2.35 - 63 45 45 -
17JUL26 40.00 P 2.70 2.70 2.70 3.04 - 64 11 11 -
17JUL26 41.00 P 0.00 0.00 0.00 3.76 - 63 0 0 -
17JUL26 42.00 P 0.00 0.00 0.00 4.59 - 64 0 0 -
17JUL26 43.00 P 0.00 0.00 0.00 5.46 - 64 0 0 -
17JUL26 44.00 P 0.00 0.00 0.00 6.51 - 76 0 0 -
17JUL26 45.00 P 0.00 0.00 0.00 7.29 - 64 0 0 -
17JUL26 46.00 P 0.00 0.00 0.00 8.29 - 70 0 0 -
17JUL26 47.00 P 0.00 0.00 0.00 9.24 - 67 0 0 -
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 89 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 82 0 241 0
30JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 76 0 106 0
30JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 70 0 85 0
30JUL26 25.00 P 0.00 0.00 0.00 0.01 0.00 64 0 222 0
30JUL26 26.00 P 0.06 0.06 0.06 0.01 0.00 59 20 200 0
30JUL26 27.00 P 0.00 0.00 0.00 0.01 0.00 53 0 2,175 0
30JUL26 28.00 P 0.09 0.09 0.09 0.03 0.00 56 20 449 0
30JUL26 29.00 P 0.00 0.00 0.00 0.05 -0.01 54 0 793 0
30JUL26 30.00 P 0.17 0.19 0.17 0.10 0.00 55 6 924 +5
30JUL26 31.00 P 0.19 0.26 0.19 0.17 -0.02 55 81 950 -11
30JUL26 32.00 P 0.39 0.39 0.33 0.29 -0.02 55 139 1,101 -67
30JUL26 33.00 P 0.55 0.55 0.48 0.46 -0.04 56 57 1,953 +7
30JUL26 34.00 P 0.60 0.68 0.52 0.69 -0.05 56 63 693 -40
30JUL26 35.00 P 1.06 1.06 0.74 0.98 -0.08 56 29 803 +16
30JUL26 36.00 P 0.00 0.00 0.00 1.34 -0.12 56 0 779 0
30JUL26 37.00 P 1.45 1.64 1.45 1.78 -0.15 57 18 328 +15
30JUL26 38.00 P 2.39 2.39 1.92 2.31 -0.17 57 32 47 +17
30JUL26 39.00 P 2.57 2.57 2.56 2.89 -0.22 58 30 30 +30
30JUL26 40.00 P 3.19 3.19 3.18 3.54 -0.23 58 30 39 +30
30JUL26 41.00 P 0.00 0.00 0.00 4.25 -0.17 58 0 120 0
30JUL26 42.00 P 0.00 0.00 0.00 5.02 -0.19 59 0 0 0
30JUL26 43.00 P 0.00 0.00 0.00 6.01 -0.20 65 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 6.74 -0.26 62 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 7.68 -0.18 65 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 8.51 -0.38 63 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 9.69 - 76 0 0 -
28AUG26 21.00 P 0.00 0.00 0.00 0.01 0.00 60 0 15 0
28AUG26 22.00 P 0.00 0.00 0.00 0.01 0.00 56 0 17 0
28AUG26 23.00 P 0.00 0.00 0.00 0.01 -0.01 51 0 37 0
28AUG26 24.00 P 0.00 0.00 0.00 0.03 0.00 54 0 360 0
28AUG26 25.00 P 0.00 0.00 0.00 0.04 -0.02 52 0 288 0
28AUG26 26.00 P 0.00 0.00 0.00 0.07 -0.03 52 0 186 0
28AUG26 27.00 P 0.00 0.00 0.00 0.12 -0.03 52 0 116 0
28AUG26 28.00 P 0.32 0.32 0.30 0.19 -0.04 53 21 282 0
28AUG26 29.00 P 0.00 0.00 0.00 0.29 -0.06 53 0 274 0
28AUG26 30.00 P 0.00 0.00 0.00 0.43 -0.07 53 0 3,107 0
28AUG26 31.00 P 0.73 0.73 0.72 0.61 -0.08 54 51 1,095 0
28AUG26 32.00 P 0.82 0.89 0.77 0.83 -0.09 54 110 459 +89
28AUG26 33.00 P 1.00 1.00 1.00 1.11 -0.10 54 1 1,475 0
28AUG26 34.00 P 1.24 1.24 1.24 1.44 -0.11 55 10 361 0
28AUG26 35.00 P 1.82 1.82 1.81 1.81 -0.14 55 6 261 +6
28AUG26 36.00 P 2.00 2.00 2.00 2.24 -0.14 55 10 299 +10
28AUG26 37.00 P 2.38 2.38 2.38 2.72 -0.17 55 2 158 0
28AUG26 38.00 P 0.00 0.00 0.00 3.25 -0.18 56 0 67 0
28AUG26 39.00 P 0.00 0.00 0.00 3.80 -0.23 55 0 0 0
28AUG26 40.00 P 0.00 0.00 0.00 4.42 -0.24 55 0 0 0
28AUG26 41.00 P 0.00 0.00 0.00 5.09 -0.27 56 0 0 0
28AUG26 42.00 P 0.00 0.00 0.00 5.82 -0.30 56 0 13 0
28AUG26 43.00 P 0.00 0.00 0.00 6.56 -0.28 56 0 30 0
28AUG26 44.00 P 0.00 0.00 0.00 7.33 -0.31 56 0 15 0
28AUG26 45.00 P 0.00 0.00 0.00 8.18 -0.27 57 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 9.00 - 57 0 0 -
28AUG26 47.00 P 0.00 0.00 0.00 9.80 - 56 0 0 -
29SEP26 21.00 P 0.00 0.00 0.00 0.03 0.00 54 0 129 0
29SEP26 22.00 P 0.00 0.00 0.00 0.04 -0.01 52 0 428 0
29SEP26 23.00 P 0.00 0.00 0.00 0.07 -0.01 53 0 92 0
29SEP26 24.00 P 0.00 0.00 0.00 0.11 -0.01 53 0 379 0
29SEP26 25.00 P 0.00 0.00 0.00 0.16 -0.01 52 0 242 0
29SEP26 26.00 P 0.00 0.00 0.00 0.24 -0.02 53 0 167 0
29SEP26 27.00 P 0.00 0.00 0.00 0.34 -0.03 53 0 242 0
29SEP26 28.00 P 0.00 0.00 0.00 0.47 -0.04 53 0 292 0
29SEP26 29.00 P 0.75 0.75 0.67 0.63 -0.04 53 3 392 -3
29SEP26 30.00 P 0.00 0.00 0.00 0.84 -0.05 53 0 3,415 0
29SEP26 31.00 P 0.00 0.00 0.00 1.07 -0.07 53 0 2,294 0
29SEP26 32.00 P 0.00 0.00 0.00 1.36 -0.06 53 0 456 0
29SEP26 33.00 P 0.00 0.00 0.00 1.68 -0.09 53 0 2,315 0
29SEP26 34.00 P 1.93 1.93 1.93 2.03 -0.11 53 15 1,051 0
29SEP26 35.00 P 0.00 0.00 0.00 2.42 -0.15 53 0 1,688 0
29SEP26 36.00 P 2.89 2.89 2.83 2.87 -0.16 53 27 1,032 +27
29SEP26 37.00 P 0.00 0.00 0.00 3.37 -0.17 53 0 904 0
29SEP26 38.00 P 0.00 0.00 0.00 3.91 -0.17 54 0 582 0
29SEP26 39.00 P 0.00 0.00 0.00 4.47 -0.19 53 0 535 0
29SEP26 40.00 P 0.00 0.00 0.00 5.08 -0.25 54 0 2,000 0
29SEP26 41.00 P 0.00 0.00 0.00 5.76 -0.24 54 0 591 0
29SEP26 42.00 P 0.00 0.00 0.00 6.42 -0.28 54 0 19 0
29SEP26 43.00 P 0.00 0.00 0.00 7.16 -0.32 54 0 20 0
29SEP26 44.00 P 0.00 0.00 0.00 8.03 -0.05 56 0 0 0
29SEP26 45.00 P 0.00 0.00 0.00 8.70 -0.17 55 0 240 0
29SEP26 46.00 P 0.00 0.00 0.00 9.51 -0.32 55 0 0 0
29SEP26 47.00 P 0.00 0.00 0.00 10.46 -0.21 57 0 0 0
29SEP26 48.00 P 0.00 0.00 0.00 11.03 -0.40 53 0 8 0
29SEP26 49.00 P 0.00 0.00 0.00 12.08 -0.17 56 0 6 0
29SEP26 50.00 P 0.00 0.00 0.00 13.06 -0.28 59 0 26 0
29SEP26 52.50 P 0.00 0.00 0.00 15.28 -0.44 59 0 5 0
29OCT26 26.00 P 0.00 0.00 0.00 0.40 -0.11 51 0 0 0
29OCT26 27.00 P 0.00 0.00 0.00 0.54 -0.13 52 0 0 0
29OCT26 28.00 P 0.00 0.00 0.00 0.71 -0.14 52 0 0 0
29OCT26 29.00 P 0.00 0.00 0.00 0.92 -0.14 52 0 0 0
29OCT26 30.00 P 0.00 0.00 0.00 1.15 -0.10 52 0 15 0
29OCT26 31.00 P 0.00 0.00 0.00 1.44 -0.14 52 0 0 0
29OCT26 32.00 P 0.00 0.00 0.00 1.75 -0.12 52 0 0 0
29OCT26 33.00 P 0.00 0.00 0.00 2.10 -0.13 52 0 0 0
29OCT26 34.00 P 2.18 2.18 2.18 2.48 -0.17 52 20 35 +20
29OCT26 35.00 P 0.00 0.00 0.00 2.90 -0.15 52 0 75 0
29OCT26 36.00 P 0.00 0.00 0.00 3.36 -0.17 52 0 0 0
29OCT26 37.00 P 0.00 0.00 0.00 3.88 -0.17 52 0 0 0
29OCT26 38.00 P 0.00 0.00 0.00 4.43 -0.16 53 0 0 0
29OCT26 39.00 P 0.00 0.00 0.00 4.98 -0.20 52 0 0 0
29OCT26 40.00 P 0.00 0.00 0.00 5.60 -0.22 53 0 0 0
29OCT26 41.00 P 0.00 0.00 0.00 6.25 -0.24 53 0 0 0
29OCT26 42.00 P 0.00 0.00 0.00 6.94 -0.21 53 0 0 0
29OCT26 43.00 P 0.00 0.00 0.00 7.65 -0.23 53 0 0 0
29OCT26 44.00 P 0.00 0.00 0.00 8.37 -0.26 53 0 0 0
29OCT26 45.00 P 0.00 0.00 0.00 9.15 -0.32 54 0 0 0
29OCT26 46.00 P 0.00 0.00 0.00 9.94 - 54 0 0 -
29OCT26 47.00 P 0.00 0.00 0.00 10.73 - 54 0 0 -
30DEC26 21.00 P 0.00 0.00 0.00 0.17 -0.03 50 0 1 0
30DEC26 22.00 P 0.00 0.00 0.00 0.24 -0.04 50 0 97 0
30DEC26 23.00 P 0.00 0.00 0.00 0.33 -0.05 50 0 86 0
30DEC26 24.00 P 0.00 0.00 0.00 0.46 -0.04 50 0 20 0
30DEC26 25.00 P 0.00 0.00 0.00 0.60 -0.06 51 0 141 0
30DEC26 26.00 P 0.00 0.00 0.00 0.77 -0.06 51 0 45 0
30DEC26 27.00 P 0.00 0.00 0.00 0.98 -0.07 51 0 107 0
30DEC26 28.00 P 0.00 0.00 0.00 1.21 -0.08 51 0 200 0
30DEC26 29.00 P 0.00 0.00 0.00 1.49 -0.08 51 0 172 0
30DEC26 30.00 P 0.00 0.00 0.00 1.79 -0.08 51 0 176 0
30DEC26 31.00 P 0.00 0.00 0.00 2.13 -0.10 52 0 201 0
30DEC26 32.00 P 0.00 0.00 0.00 2.50 -0.09 52 0 740 0
30DEC26 33.00 P 0.00 0.00 0.00 2.89 -0.12 52 0 4,343 0
30DEC26 34.00 P 0.00 0.00 0.00 3.28 -0.15 51 0 343 0
30DEC26 35.00 P 3.38 3.38 3.38 3.75 -0.14 52 10 2,518 +10
30DEC26 36.00 P 0.00 0.00 0.00 4.22 -0.14 51 0 88 0
30DEC26 37.00 P 0.00 0.00 0.00 4.75 -0.17 52 0 1,143 0
30DEC26 38.00 P 0.00 0.00 0.00 5.31 -0.17 52 0 1,191 0
30DEC26 39.00 P 0.00 0.00 0.00 5.90 -0.16 52 0 35 0
30DEC26 40.00 P 0.00 0.00 0.00 6.52 -0.19 52 0 45 0
30DEC26 41.00 P 0.00 0.00 0.00 7.16 -0.21 52 0 61 0
30DEC26 42.00 P 0.00 0.00 0.00 7.84 -0.21 52 0 0 0
30DEC26 43.00 P 0.00 0.00 0.00 8.53 -0.12 52 0 15 0
30DEC26 44.00 P 0.00 0.00 0.00 9.21 -0.38 52 0 2 0
30DEC26 45.00 P 0.00 0.00 0.00 9.97 -0.37 53 0 8 0
30DEC26 46.00 P 0.00 0.00 0.00 10.74 -0.38 53 0 0 0
30DEC26 47.00 P 0.00 0.00 0.00 11.53 -0.37 53 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 12.33 -0.39 54 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 13.14 -0.15 54 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 13.96 -0.31 54 0 5 0
30DEC26 52.50 P 0.00 0.00 0.00 16.09 -0.41 54 0 0 0
30MAR27 21.00 P 0.00 0.00 0.00 0.43 -0.09 50 0 1 0
30MAR27 22.00 P 0.00 0.00 0.00 0.56 -0.09 50 0 14 0
30MAR27 23.00 P 0.00 0.00 0.00 0.72 -0.11 50 0 49 0
30MAR27 24.00 P 0.00 0.00 0.00 0.90 -0.11 50 0 32 0
30MAR27 25.00 P 1.20 1.20 1.20 1.11 -0.13 51 8 166 0
30MAR27 26.00 P 0.00 0.00 0.00 1.35 -0.12 51 0 84 0
30MAR27 27.00 P 0.00 0.00 0.00 1.61 -0.12 51 0 45 0
30MAR27 28.00 P 0.00 0.00 0.00 1.92 -0.06 51 0 4 0
30MAR27 29.00 P 0.00 0.00 0.00 2.23 -0.08 51 0 180 0
30MAR27 30.00 P 0.00 0.00 0.00 2.61 -0.05 51 0 248 0
30MAR27 31.00 P 0.00 0.00 0.00 2.97 -0.08 51 0 2,619 0
30MAR27 32.00 P 0.00 0.00 0.00 3.32 -0.11 51 0 55 0
30MAR27 33.00 P 0.00 0.00 0.00 3.73 -0.12 50 0 52 0
30MAR27 34.00 P 0.00 0.00 0.00 4.25 -0.06 51 0 116 0
30MAR27 35.00 P 0.00 0.00 0.00 4.66 -0.14 51 0 580 0
30MAR27 36.00 P 0.00 0.00 0.00 5.20 -0.12 51 0 545 0
30MAR27 37.00 P 0.00 0.00 0.00 5.73 -0.11 51 0 0 0
30MAR27 38.00 P 6.28 6.28 6.28 6.29 -0.10 51 15 15 +15
30MAR27 39.00 P 0.00 0.00 0.00 6.91 -0.09 51 0 0 0
30MAR27 40.00 P 0.00 0.00 0.00 7.48 -0.17 51 0 9 0
30MAR27 41.00 P 0.00 0.00 0.00 8.12 -0.18 51 0 0 0
30MAR27 42.00 P 0.00 0.00 0.00 8.78 -0.19 51 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 9.37 -0.25 50 0 0 0
30MAR27 44.00 P 0.00 0.00 0.00 10.19 -0.14 51 0 0 0
30MAR27 45.00 P 0.00 0.00 0.00 10.92 -0.06 52 0 4 0
30MAR27 46.00 P 0.00 0.00 0.00 11.65 -0.07 52 0 0 0
30MAR27 47.00 P 0.00 0.00 0.00 12.42 -0.05 52 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 13.19 -0.10 52 0 4 0
30MAR27 49.00 P 0.00 0.00 0.00 13.97 -0.34 52 0 0 0
29JUN27 21.00 P 0.91 0.91 0.91 0.75 -0.06 51 10 20 +10
29JUN27 22.00 P 0.00 0.00 0.00 0.93 -0.06 51 0 1 0
29JUN27 23.00 P 0.00 0.00 0.00 1.12 -0.08 51 0 27 0
29JUN27 24.00 P 0.00 0.00 0.00 1.37 -0.08 51 0 20 0
29JUN27 25.00 P 0.00 0.00 0.00 1.61 -0.08 51 0 1 0
29JUN27 26.00 P 0.00 0.00 0.00 1.90 -0.10 51 0 0 0
29JUN27 27.00 P 0.00 0.00 0.00 2.18 -0.11 51 0 7 0
29JUN27 28.00 P 0.00 0.00 0.00 2.54 -0.02 51 0 0 0
29JUN27 29.00 P 0.00 0.00 0.00 2.92 -0.02 51 0 25 0
29JUN27 30.00 P 0.00 0.00 0.00 3.29 +0.07 51 0 41 0
29JUN27 31.00 P 0.00 0.00 0.00 3.69 +0.07 51 0 89 0
29JUN27 32.00 P 0.00 0.00 0.00 4.06 +0.01 50 0 72 0
29JUN27 33.00 P 0.00 0.00 0.00 4.55 -0.09 51 0 100 0
29JUN27 34.00 P 0.00 0.00 0.00 4.88 -0.21 50 0 60 0
29JUN27 35.00 P 0.00 0.00 0.00 5.51 -0.09 51 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 6.03 -0.03 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 6.55 -0.13 50 0 0 0
29JUN27 38.00 P 0.00 0.00 0.00 7.01 -0.25 50 0 0 0
29JUN27 39.00 P 0.00 0.00 0.00 7.71 -0.15 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 8.28 -0.21 50 0 2 0
29JUN27 41.00 P 0.00 0.00 0.00 8.95 -0.19 51 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 9.58 -0.22 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 10.27 -0.14 51 0 0 0
29JUN27 44.00 P 0.00 0.00 0.00 11.01 -0.07 51 0 0 0
29JUN27 45.00 P 0.00 0.00 0.00 11.75 -0.05 51 0 0 0
29JUN27 46.00 P 0.00 0.00 0.00 12.39 - 51 0 0 -
29JUN27 47.00 P 0.00 0.00 0.00 13.21 - 52 0 0 -
TOTAL PUT 1,838 58,722 +256
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 1.419 -0.005 67 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 1.319 -0.003 62 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 1.223 -0.001 61 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 1.120 -0.005 53 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 1.021 -0.004 49 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.923 -0.002 46 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.824 +0.011 42 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.730 +0.014 41 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 0.634 +0.002 38 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 0.537 -0.002 34 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 0.445 -0.005 31 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 0.349 -0.007 27 0 150 0
30JUL26 5.25 C 0.190 0.190 0.190 0.178 -0.010 27 1 160 -1
30JUL26 5.50 C 0.075 0.080 0.065 0.076 -0.009 27 37 296 +21
30JUL26 5.75 C 0.026 0.037 0.026 0.026 -0.005 27 11 504 +10
30JUL26 6.00 C 0.010 0.010 0.010 0.007 -0.003 27 5 480 0
30JUL26 6.25 C 0.000 0.000 0.000 0.002 -0.001 28 0 649 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 31 0 62 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 36 0 76 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 46 0 12 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 62 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 66 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 73 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 1.433 -0.002 48 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 1.335 +0.001 46 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 1.240 +0.004 45 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 1.140 +0.001 41 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 1.042 -0.001 38 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.947 0.000 37 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.854 +0.004 35 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.760 +0.002 33 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.668 -0.003 31 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.568 +0.006 27 0 68 0
28AUG26 4.90 C 0.000 0.000 0.000 0.487 -0.006 27 0 49 0
28AUG26 5.00 C 0.000 0.000 0.000 0.410 -0.008 27 0 113 0
28AUG26 5.25 C 0.270 0.270 0.270 0.253 -0.007 26 10 71 +10
28AUG26 5.50 C 0.000 0.000 0.000 0.142 -0.010 26 0 88 0
28AUG26 5.75 C 0.000 0.000 0.000 0.074 -0.005 26 0 247 0
28AUG26 6.00 C 0.000 0.000 0.000 0.036 -0.005 27 0 199 0
28AUG26 6.25 C 0.000 0.000 0.000 0.015 -0.003 26 0 130 0
28AUG26 6.50 C 0.000 0.000 0.000 0.006 -0.002 27 0 36 0
28AUG26 6.75 C 0.000 0.000 0.000 0.003 0.000 28 0 14 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 -0.001 27 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 36 0 30 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 8.75 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
28AUG26 9.00 C 0.000 0.000 0.000 0.001 0.000 49 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 51 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.546 +0.019 43 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 1.449 0.000 41 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 1.350 -0.001 38 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 1.254 +0.001 37 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 1.158 +0.007 35 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 1.064 +0.006 34 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.972 +0.006 32 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.882 +0.006 31 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.773 -0.014 27 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.688 -0.016 26 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.624 +0.023 28 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 0.532 +0.008 26 0 14 0
29SEP26 5.00 C 0.465 0.465 0.465 0.462 -0.010 26 25 35 0
29SEP26 5.25 C 0.317 0.317 0.317 0.311 -0.011 26 30 236 +30
29SEP26 5.50 C 0.000 0.000 0.000 0.198 -0.010 26 0 329 0
29SEP26 5.75 C 0.121 0.121 0.120 0.120 -0.008 26 23 667 -8
29SEP26 6.00 C 0.000 0.000 0.000 0.071 -0.006 26 0 658 0
29SEP26 6.25 C 0.000 0.000 0.000 0.039 -0.006 26 0 502 0
29SEP26 6.50 C 0.000 0.000 0.000 0.020 -0.004 26 0 506 0
29SEP26 6.75 C 0.000 0.000 0.000 0.010 -0.003 26 0 184 0
29SEP26 7.00 C 0.000 0.000 0.000 0.005 -0.001 26 0 107 0
29SEP26 7.25 C 0.000 0.000 0.000 0.003 0.000 27 0 120 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 -0.001 26 0 15 0
29SEP26 7.75 C 0.000 0.000 0.000 0.001 0.000 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 33 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.001 0.000 35 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 40 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 1.458 +0.007 35 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 1.362 +0.008 34 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 1.266 +0.005 32 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 1.172 +0.006 31 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 1.079 +0.004 30 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.972 -0.008 26 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.882 -0.011 25 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.782 -0.027 23 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 0.700 -0.027 23 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 0.637 -0.013 25 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 0.585 -0.004 27 0 68 0
29OCT26 5.00 C 0.000 0.000 0.000 0.496 -0.010 25 0 23 0
29OCT26 5.25 C 0.000 0.000 0.000 0.350 -0.012 25 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 0.238 -0.011 25 0 100 0
29OCT26 5.75 C 0.000 0.000 0.000 0.158 -0.009 25 0 2 0
29OCT26 6.00 C 0.000 0.000 0.000 0.098 -0.011 25 0 10 0
29OCT26 6.25 C 0.000 0.000 0.000 0.063 -0.007 26 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 0.037 -0.005 26 0 30 0
29OCT26 6.75 C 0.000 0.000 0.000 0.021 -0.003 26 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.012 -0.002 26 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.007 -0.001 26 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 0.004 -0.001 26 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 0.002 -0.001 26 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.001 -0.001 26 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 1.490 +0.011 36 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 1.395 +0.010 35 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 1.301 +0.010 33 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 1.208 +0.007 32 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 1.115 +0.002 30 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 1.025 -0.001 29 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.938 -0.002 28 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.854 -0.003 28 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.775 -0.002 27 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.696 -0.005 27 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.626 -0.004 26 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 0.561 -0.003 26 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.415 -0.003 26 0 80 0
30DEC26 5.50 C 0.000 0.000 0.000 0.298 -0.003 25 0 104 0
30DEC26 5.75 C 0.000 0.000 0.000 0.208 -0.003 25 0 145 0
30DEC26 6.00 C 0.153 0.153 0.153 0.142 -0.002 25 30 268 +30
30DEC26 6.25 C 0.000 0.000 0.000 0.095 -0.002 25 0 91 0
30DEC26 6.50 C 0.000 0.000 0.000 0.062 -0.001 25 0 90 0
30DEC26 6.75 C 0.000 0.000 0.000 0.039 -0.002 25 0 16 0
30DEC26 7.00 C 0.000 0.000 0.000 0.025 -0.001 25 0 15 0
30DEC26 7.25 C 0.000 0.000 0.000 0.015 -0.001 25 0 15 0
30DEC26 7.50 C 0.000 0.000 0.000 0.009 -0.001 25 0 15 0
30DEC26 7.75 C 0.000 0.000 0.000 0.006 0.000 25 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 0.004 0.000 26 0 3 0
30DEC26 8.25 C 0.000 0.000 0.000 0.002 0.000 25 0 8 0
30DEC26 8.50 C 0.000 0.000 0.000 0.001 0.000 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 29 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.490 +0.001 32 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 1.395 -0.003 30 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 1.301 -0.007 29 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 1.220 0.000 29 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 1.131 -0.002 28 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 1.045 -0.003 28 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.963 -0.002 27 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.884 -0.003 26 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.809 -0.003 26 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.739 -0.002 26 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.672 -0.003 26 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.610 -0.002 25 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 0.474 -0.002 25 0 33 0
30MAR27 5.50 C 0.000 0.000 0.000 0.362 -0.002 25 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.273 -0.001 25 0 126 0
30MAR27 6.00 C 0.000 0.000 0.000 0.203 -0.001 25 0 86 0
30MAR27 6.25 C 0.000 0.000 0.000 0.149 -0.001 25 0 61 0
30MAR27 6.50 C 0.000 0.000 0.000 0.108 -0.001 25 0 73 0
30MAR27 6.75 C 0.000 0.000 0.000 0.077 -0.001 25 0 0 0
30MAR27 7.00 C 0.085 0.085 0.085 0.055 0.000 25 15 15 +15
30MAR27 7.25 C 0.000 0.000 0.000 0.038 -0.001 24 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.027 0.000 24 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 0.019 0.000 25 0 13 0
30MAR27 8.00 C 0.000 0.000 0.000 0.013 0.000 25 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 0.009 0.000 25 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.006 0.000 24 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.004 0.000 24 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.003 0.000 25 0 0 0
30MAR27 9.25 C 0.000 0.000 0.000 0.002 0.000 25 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.490 -0.014 28 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 1.395 -0.021 26 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 1.330 -0.002 28 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 1.243 -0.005 28 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 1.159 -0.003 27 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 1.079 -0.011 27 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 1.002 -0.012 26 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.930 -0.013 26 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.859 -0.014 25 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.789 -0.021 25 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.728 -0.019 25 0 368 0
29JUN27 5.00 C 0.000 0.000 0.000 0.672 -0.018 25 0 40 0
29JUN27 5.25 C 0.000 0.000 0.000 0.544 -0.018 25 0 130 0
29JUN27 5.50 C 0.000 0.000 0.000 0.434 -0.018 25 0 130 0
29JUN27 5.75 C 0.000 0.000 0.000 0.343 -0.017 24 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.268 -0.016 24 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.208 -0.016 24 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.161 -0.014 24 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.123 -0.012 24 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.093 -0.010 24 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.069 -0.010 24 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.053 -0.008 24 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.039 -0.006 24 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 0.029 -0.005 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.022 -0.004 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.016 -0.003 24 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.012 -0.003 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.009 -0.002 24 0 0 0
TOTAL CALL 187 9,008 +107
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 44 0 160 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.002 0.000 29 0 44 0
30JUL26 4.60 P 0.000 0.000 0.000 0.003 -0.001 28 0 52 0
30JUL26 4.70 P 0.000 0.000 0.000 0.006 -0.002 27 0 158 0
30JUL26 4.80 P 0.000 0.000 0.000 0.012 -0.004 27 0 76 0
30JUL26 4.90 P 0.026 0.026 0.026 0.024 -0.004 27 30 107 -30
30JUL26 5.00 P 0.043 0.043 0.042 0.041 -0.006 27 32 254 -13
30JUL26 5.25 P 0.111 0.125 0.110 0.123 -0.008 27 51 707 +41
30JUL26 5.50 P 0.247 0.256 0.247 0.267 -0.008 27 126 241 +5
30JUL26 5.75 P 0.000 0.000 0.000 0.472 -0.004 29 0 173 0
30JUL26 6.00 P 0.000 0.000 0.000 0.702 -0.001 27 0 119 0
30JUL26 6.25 P 0.000 0.000 0.000 0.950 -0.004 0 0 255 0
30JUL26 6.50 P 0.000 0.000 0.000 1.200 0.000 0 0 30 0
30JUL26 6.75 P 0.000 0.000 0.000 1.450 0.000 0 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 1.700 0.000 0 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 1.950 0.000 0 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.200 0.000 0 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.450 0.000 0 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 2.700 0.000 0 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 2.950 0.000 0 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.200 0.000 0 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 3.450 -0.006 0 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 3.700 -0.006 0 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 3.950 0.000 0 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 0.000 32 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 0.001 -0.001 27 0 0 0
28AUG26 4.20 P 0.000 0.000 0.000 0.002 -0.001 27 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.004 -0.001 27 0 1 0
28AUG26 4.40 P 0.000 0.000 0.000 0.007 -0.001 27 0 30 0
28AUG26 4.50 P 0.000 0.000 0.000 0.011 -0.002 27 0 60 0
28AUG26 4.60 P 0.000 0.000 0.000 0.018 -0.003 27 0 25 0
28AUG26 4.70 P 0.000 0.000 0.000 0.029 -0.004 27 0 180 0
28AUG26 4.80 P 0.000 0.000 0.000 0.044 -0.005 27 0 86 0
28AUG26 4.90 P 0.000 0.000 0.000 0.064 -0.007 27 0 147 0
28AUG26 5.00 P 0.000 0.000 0.000 0.091 -0.007 27 0 773 0
28AUG26 5.25 P 0.198 0.198 0.167 0.184 -0.010 27 41 151 -19
28AUG26 5.50 P 0.305 0.305 0.305 0.325 -0.009 27 20 167 +20
28AUG26 5.75 P 0.534 0.534 0.480 0.508 -0.007 27 4 229 -3
28AUG26 6.00 P 0.000 0.000 0.000 0.707 -0.013 23 0 357 0
28AUG26 6.25 P 0.000 0.000 0.000 0.953 -0.001 27 0 60 0
28AUG26 6.50 P 0.000 0.000 0.000 1.200 -0.016 0 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.450 0.000 0 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 1.700 0.000 0 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 1.950 0.000 0 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.200 0.000 0 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.450 0.000 0 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 2.700 0.000 0 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 2.950 0.000 0 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.200 0.000 0 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 3.450 -0.006 0 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 3.700 -0.006 0 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 3.950 0.000 0 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.001 0.000 27 0 33 0
29SEP26 3.90 P 0.000 0.000 0.000 0.002 0.000 27 0 11 0
29SEP26 4.00 P 0.000 0.000 0.000 0.003 -0.001 27 0 28 0
29SEP26 4.10 P 0.000 0.000 0.000 0.005 -0.001 27 0 3 0
29SEP26 4.20 P 0.000 0.000 0.000 0.007 -0.002 26 0 54 0
29SEP26 4.30 P 0.000 0.000 0.000 0.012 -0.002 26 0 53 0
29SEP26 4.40 P 0.000 0.000 0.000 0.018 -0.003 26 0 86 0
29SEP26 4.50 P 0.000 0.000 0.000 0.027 -0.004 26 0 111 0
29SEP26 4.60 P 0.000 0.000 0.000 0.039 -0.005 26 0 197 0
29SEP26 4.70 P 0.000 0.000 0.000 0.055 -0.006 26 0 257 0
29SEP26 4.80 P 0.000 0.000 0.000 0.076 -0.007 26 0 173 0
29SEP26 4.90 P 0.000 0.000 0.000 0.101 -0.007 26 0 912 0
29SEP26 5.00 P 0.000 0.000 0.000 0.132 -0.008 26 0 1,378 0
29SEP26 5.25 P 0.000 0.000 0.000 0.231 -0.009 26 0 552 0
29SEP26 5.50 P 0.000 0.000 0.000 0.368 -0.009 26 0 437 0
29SEP26 5.75 P 0.000 0.000 0.000 0.541 -0.008 26 0 248 0
29SEP26 6.00 P 0.000 0.000 0.000 0.763 +0.020 29 0 475 0
29SEP26 6.25 P 0.000 0.000 0.000 0.953 -0.010 23 0 510 0
29SEP26 6.50 P 0.000 0.000 0.000 1.202 -0.014 26 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.450 0.000 0 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 1.700 -0.001 0 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 1.950 0.000 0 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.200 0.000 0 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.450 0.000 0 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 2.700 -0.001 0 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 2.950 0.000 0 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.200 0.000 0 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 3.450 -0.006 0 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 3.700 -0.006 0 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 3.950 0.000 0 0 0 0
29OCT26 3.90 P 0.000 0.000 0.000 0.004 -0.001 26 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.006 -0.001 26 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.010 -0.001 26 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.014 -0.003 26 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.021 -0.003 26 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.030 -0.004 26 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.043 -0.004 26 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.058 -0.006 26 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.077 -0.006 26 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.101 -0.007 26 0 2 0
29OCT26 4.90 P 0.000 0.000 0.000 0.130 -0.008 26 0 32 0
29OCT26 5.00 P 0.000 0.000 0.000 0.162 -0.009 26 0 1 0
29OCT26 5.25 P 0.000 0.000 0.000 0.269 -0.008 26 0 60 0
29OCT26 5.50 P 0.000 0.000 0.000 0.406 -0.008 26 0 183 0
29OCT26 5.75 P 0.000 0.000 0.000 0.575 -0.007 26 0 30 0
29OCT26 6.00 P 0.000 0.000 0.000 0.768 +0.007 26 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.994 +0.024 28 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.230 +0.014 31 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.450 -0.001 0 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 1.700 -0.001 0 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 1.950 -0.014 0 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.200 -0.013 0 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.450 -0.011 0 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 2.700 -0.014 0 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 2.950 -0.014 0 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.016 -0.001 25 0 35 0
30DEC26 4.00 P 0.000 0.000 0.000 0.023 -0.001 25 0 55 0
30DEC26 4.10 P 0.000 0.000 0.000 0.032 -0.001 25 0 5 0
30DEC26 4.20 P 0.000 0.000 0.000 0.043 -0.001 25 0 101 0
30DEC26 4.30 P 0.000 0.000 0.000 0.057 -0.001 25 0 29 0
30DEC26 4.40 P 0.000 0.000 0.000 0.074 -0.002 25 0 48 0
30DEC26 4.50 P 0.000 0.000 0.000 0.090 -0.006 25 0 84 0
30DEC26 4.60 P 0.000 0.000 0.000 0.120 +0.001 25 0 131 0
30DEC26 4.70 P 0.000 0.000 0.000 0.141 -0.007 25 0 70 0
30DEC26 4.80 P 0.000 0.000 0.000 0.174 -0.005 25 0 95 0
30DEC26 4.90 P 0.000 0.000 0.000 0.207 -0.006 24 0 90 0
30DEC26 5.00 P 0.000 0.000 0.000 0.246 -0.006 24 0 30 0
30DEC26 5.25 P 0.000 0.000 0.000 0.364 -0.006 24 0 64 0
30DEC26 5.50 P 0.000 0.000 0.000 0.506 -0.002 24 0 24 0
30DEC26 5.75 P 0.000 0.000 0.000 0.674 +0.001 23 0 211 0
30DEC26 6.00 P 0.000 0.000 0.000 0.857 -0.001 22 0 16 0
30DEC26 6.25 P 0.000 0.000 0.000 1.058 -0.010 21 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.277 -0.011 19 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.505 -0.008 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 1.737 -0.008 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 1.972 -0.010 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.213 -0.009 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.453 -0.010 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 2.742 +0.028 24 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 2.988 +0.001 24 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.235 +0.002 26 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 3.481 +0.002 25 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 3.728 +0.002 26 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 3.975 +0.002 28 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.034 -0.001 24 0 11 0
30MAR27 4.00 P 0.000 0.000 0.000 0.044 -0.001 24 0 3 0
30MAR27 4.10 P 0.000 0.000 0.000 0.058 -0.001 24 0 50 0
30MAR27 4.20 P 0.000 0.000 0.000 0.074 0.000 25 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.093 0.000 25 0 1 0
30MAR27 4.40 P 0.000 0.000 0.000 0.114 -0.001 25 0 17 0
30MAR27 4.50 P 0.000 0.000 0.000 0.139 0.000 25 0 7 0
30MAR27 4.60 P 0.000 0.000 0.000 0.159 -0.004 24 0 4 0
30MAR27 4.70 P 0.000 0.000 0.000 0.190 -0.007 24 0 2 0
30MAR27 4.80 P 0.000 0.000 0.000 0.223 -0.007 24 0 40 0
30MAR27 4.90 P 0.000 0.000 0.000 0.260 -0.008 24 0 103 0
30MAR27 5.00 P 0.000 0.000 0.000 0.302 -0.007 24 0 7 0
30MAR27 5.25 P 0.000 0.000 0.000 0.421 -0.003 24 0 2 0
30MAR27 5.50 P 0.000 0.000 0.000 0.562 0.000 23 0 6 0
30MAR27 5.75 P 0.000 0.000 0.000 0.724 -0.002 23 0 4 0
30MAR27 6.00 P 0.000 0.000 0.000 0.908 -0.001 23 0 23 0
30MAR27 6.25 P 0.000 0.000 0.000 1.108 0.000 23 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.310 +0.001 21 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.529 -0.009 20 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 1.755 -0.011 16 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 1.987 -0.010 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.223 -0.010 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.496 +0.025 21 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 2.742 +0.028 21 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 2.991 +0.004 24 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.236 +0.003 24 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 3.481 +0.002 22 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 3.728 +0.002 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 3.975 +0.002 24 0 0 0
29JUN27 3.90 P 0.072 0.072 0.065 0.053 -0.007 24 2 2 +2
29JUN27 4.00 P 0.000 0.000 0.000 0.067 -0.007 24 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.083 -0.009 24 0 2 0
29JUN27 4.20 P 0.110 0.110 0.110 0.102 -0.009 24 1 2 +1
29JUN27 4.30 P 0.000 0.000 0.000 0.124 -0.011 24 0 2 0
29JUN27 4.40 P 0.162 0.162 0.162 0.149 -0.003 24 15 17 +15
29JUN27 4.50 P 0.193 0.193 0.193 0.174 -0.005 24 15 23 +15
29JUN27 4.60 P 0.000 0.000 0.000 0.199 -0.016 24 0 17 0
29JUN27 4.70 P 0.000 0.000 0.000 0.233 -0.008 24 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.268 -0.010 24 0 1 0
29JUN27 4.90 P 0.000 0.000 0.000 0.307 -0.009 24 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.358 -0.003 24 0 4 0
29JUN27 5.25 P 0.000 0.000 0.000 0.465 -0.016 23 0 130 0
29JUN27 5.50 P 0.000 0.000 0.000 0.605 -0.019 23 0 138 0
29JUN27 5.75 P 0.000 0.000 0.000 0.784 +0.008 24 0 3 0
29JUN27 6.00 P 0.000 0.000 0.000 0.965 +0.009 24 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.160 +0.008 24 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.347 +0.011 23 0 6 0
29JUN27 6.75 P 0.000 0.000 0.000 1.563 +0.014 22 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 1.772 -0.011 20 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.000 -0.011 16 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.232 -0.011 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.501 +0.022 22 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 2.742 +0.025 21 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 2.991 +0.004 23 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.236 +0.003 23 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 3.481 +0.002 23 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 3.728 0.000 24 0 0 0
TOTAL PUT 337 12,183 +34
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 ($0.001) CLOSING PRICE HK$ 4.82
30JUL26 3.60 C 0.000 0.000 0.000 1.227 +0.009 0 0 0 0
30JUL26 3.70 C 0.000 0.000 0.000 1.127 +0.009 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 1.027 +0.009 0 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 0.928 +0.009 31 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.828 +0.017 25 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.732 +0.012 33 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.624 +0.005 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.525 +0.011 0 0 0 0
30JUL26 4.40 C 0.000 0.000 0.000 0.438 +0.010 24 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 0.355 +0.010 27 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 0.270 +0.011 25 0 0 0
30JUL26 4.70 C 0.183 0.187 0.181 0.192 +0.007 23 700 515 +470
30JUL26 4.80 C 0.141 0.141 0.141 0.127 -0.002 22 31 360 -31
30JUL26 4.90 C 0.079 0.085 0.079 0.082 -0.004 22 916 5,400 +914
30JUL26 5.00 C 0.045 0.052 0.045 0.050 -0.004 23 405 7,502 +405
30JUL26 5.25 C 0.014 0.018 0.014 0.012 -0.002 23 460 12,200 -450
30JUL26 5.50 C 0.008 0.009 0.008 0.002 -0.001 24 800 10,439 -208
30JUL26 5.75 C 0.003 0.003 0.002 0.001 0.000 28 1,000 4,527 +942
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 34 0 1,258 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 39 0 410 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 44 0 88 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 49 0 88 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 54 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 78 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 1.244 +0.018 42 0 0 0
28AUG26 3.70 C 0.000 0.000 0.000 1.141 +0.021 35 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 1.043 +0.023 34 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.945 +0.023 32 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.849 +0.038 31 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.753 +0.022 29 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.659 +0.021 28 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.567 +0.019 26 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.479 +0.017 25 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.395 +0.018 24 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 0.318 +0.010 24 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 0.243 +0.004 22 0 10 0
28AUG26 4.80 C 0.180 0.180 0.180 0.184 +0.001 22 50 50 +50
28AUG26 4.90 C 0.000 0.000 0.000 0.136 -0.002 22 0 425 0
28AUG26 5.00 C 0.112 0.112 0.096 0.097 -0.004 22 127 2,011 +76
28AUG26 5.25 C 0.045 0.045 0.040 0.041 -0.004 22 18 3,882 +14
28AUG26 5.50 C 0.020 0.020 0.018 0.014 -0.002 22 118 4,436 -10
28AUG26 5.75 C 0.000 0.000 0.000 0.004 -0.001 22 0 5,110 0
28AUG26 6.00 C 0.000 0.000 0.000 0.001 -0.001 22 0 1,634 0
28AUG26 6.25 C 0.000 0.000 0.000 0.001 0.000 26 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 33 0 199 0
28AUG26 7.00 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 0.000 50 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 52 0 0 0
29SEP26 3.00 C 0.000 0.000 0.000 1.839 +0.028 0 0 0 0
29SEP26 3.10 C 0.000 0.000 0.000 1.738 +0.026 0 0 0 0
29SEP26 3.20 C 0.000 0.000 0.000 1.640 +0.026 0 0 0 0
29SEP26 3.30 C 0.000 0.000 0.000 1.541 +0.028 0 0 0 0
29SEP26 3.40 C 0.000 0.000 0.000 1.441 +0.027 0 0 0 0
29SEP26 3.50 C 0.000 0.000 0.000 1.342 +0.011 0 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 1.248 +0.018 28 0 0 0
29SEP26 3.70 C 0.000 0.000 0.000 1.153 +0.020 30 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 1.055 +0.022 28 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.960 +0.019 28 0 1 0
29SEP26 4.00 C 0.000 0.000 0.000 0.864 +0.017 26 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.770 +0.014 25 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.685 +0.019 26 0 10 0
29SEP26 4.30 C 0.000 0.000 0.000 0.592 +0.014 24 0 10 0
29SEP26 4.40 C 0.000 0.000 0.000 0.508 +0.012 23 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.429 +0.014 23 0 129 0
29SEP26 4.60 C 0.000 0.000 0.000 0.344 -0.002 21 0 2,923 0
29SEP26 4.70 C 0.000 0.000 0.000 0.278 +0.001 21 0 1,886 0
29SEP26 4.80 C 0.000 0.000 0.000 0.224 +0.003 21 0 1,011 0
29SEP26 4.90 C 0.186 0.186 0.165 0.179 +0.005 21 465 6,296 -246
29SEP26 5.00 C 0.000 0.000 0.000 0.139 +0.004 21 0 20,670 0
29SEP26 5.25 C 0.066 0.066 0.066 0.069 -0.003 21 400 6,101 +400
29SEP26 5.50 C 0.000 0.000 0.000 0.033 +0.001 22 0 3,366 0
29SEP26 5.75 C 0.000 0.000 0.000 0.014 +0.001 22 0 1,286 0
29SEP26 6.00 C 0.000 0.000 0.000 0.005 0.000 22 0 1,551 0
29SEP26 6.25 C 0.000 0.000 0.000 0.002 0.000 22 0 442 0
29SEP26 6.50 C 0.000 0.000 0.000 0.001 0.000 23 0 298 0
29SEP26 6.75 C 0.000 0.000 0.000 0.001 0.000 26 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 31 0 88 0
29SEP26 7.50 C 0.000 0.000 0.000 0.001 0.000 33 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 1.257 +0.020 25 0 0 0
29OCT26 3.70 C 0.000 0.000 0.000 1.160 +0.019 24 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 1.063 +0.016 24 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.969 +0.016 24 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.877 +0.018 24 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.786 +0.017 23 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.699 +0.017 23 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.614 +0.017 23 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.532 +0.016 22 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.445 +0.006 20 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.373 -0.013 20 0 0 0
29OCT26 4.70 C 0.322 0.322 0.307 0.309 0.000 20 60 60 +60
29OCT26 4.80 C 0.000 0.000 0.000 0.253 -0.003 20 0 30 0
29OCT26 4.90 C 0.000 0.000 0.000 0.206 -0.004 20 0 60 0
29OCT26 5.00 C 0.000 0.000 0.000 0.166 -0.004 20 0 46 0
29OCT26 5.25 C 0.000 0.000 0.000 0.093 -0.006 21 0 3,326 0
29OCT26 5.50 C 0.000 0.000 0.000 0.049 -0.004 21 0 230 0
29OCT26 5.75 C 0.000 0.000 0.000 0.023 -0.003 21 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.010 -0.002 21 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.005 -0.001 21 0 180 0
29OCT26 6.50 C 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 0.001 0.000 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 32 0 0 0
30DEC26 3.10 C 0.000 0.000 0.000 1.764 +0.016 35 0 3 0
30DEC26 3.20 C 0.000 0.000 0.000 1.665 +0.015 33 0 0 0
30DEC26 3.30 C 0.000 0.000 0.000 1.568 +0.033 32 0 0 0
30DEC26 3.40 C 0.000 0.000 0.000 1.473 +0.035 32 0 0 0
30DEC26 3.50 C 0.000 0.000 0.000 1.376 +0.025 30 0 0 0
30DEC26 3.60 C 0.000 0.000 0.000 1.280 +0.024 29 0 0 0
30DEC26 3.70 C 0.000 0.000 0.000 1.185 +0.024 28 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 1.091 +0.030 27 0 230 0
30DEC26 3.90 C 0.000 0.000 0.000 0.998 +0.023 26 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.907 +0.027 25 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.818 +0.025 25 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.729 +0.014 23 0 5 0
30DEC26 4.30 C 0.000 0.000 0.000 0.644 +0.013 23 0 80 0
30DEC26 4.40 C 0.000 0.000 0.000 0.564 +0.011 22 0 97 0
30DEC26 4.50 C 0.000 0.000 0.000 0.484 +0.005 21 0 8,892 0
30DEC26 4.60 C 0.000 0.000 0.000 0.417 -0.003 21 0 1,440 0
30DEC26 4.70 C 0.000 0.000 0.000 0.358 +0.002 21 0 2,798 0
30DEC26 4.80 C 0.000 0.000 0.000 0.302 -0.001 21 0 1,077 0
30DEC26 4.90 C 0.000 0.000 0.000 0.253 -0.002 21 0 60 0
30DEC26 5.00 C 0.193 0.214 0.193 0.208 -0.004 21 31 1,797 -29
30DEC26 5.25 C 0.000 0.000 0.000 0.125 -0.004 21 0 13,390 0
30DEC26 5.50 C 0.000 0.000 0.000 0.071 -0.004 20 0 550 0
30DEC26 5.75 C 0.000 0.000 0.000 0.038 -0.003 20 0 1,160 0
30DEC26 6.00 C 0.000 0.000 0.000 0.020 -0.002 20 0 726 0
30DEC26 6.25 C 0.025 0.025 0.025 0.010 -0.001 20 50 541 +50
30DEC26 6.50 C 0.000 0.000 0.000 0.005 -0.001 21 0 504 0
30DEC26 6.75 C 0.000 0.000 0.000 0.003 0.000 21 0 370 0
30DEC26 7.00 C 0.000 0.000 0.000 0.001 -0.001 20 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 1.568 +0.011 29 0 0 0
30MAR27 3.40 C 0.000 0.000 0.000 1.473 +0.012 28 0 0 0
30MAR27 3.50 C 0.000 0.000 0.000 1.379 +0.013 28 0 0 0
30MAR27 3.60 C 0.000 0.000 0.000 1.287 +0.026 28 0 0 0
30MAR27 3.70 C 0.000 0.000 0.000 1.194 +0.033 27 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 1.102 +0.031 26 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 1.013 +0.031 25 0 1 0
30MAR27 4.00 C 0.000 0.000 0.000 0.922 +0.025 24 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.833 +0.021 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.748 +0.017 22 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.669 +0.014 22 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.594 +0.010 22 0 2,000 0
30MAR27 4.50 C 0.000 0.000 0.000 0.525 +0.014 21 0 2,500 0
30MAR27 4.60 C 0.000 0.000 0.000 0.461 +0.002 21 0 482 0
30MAR27 4.70 C 0.000 0.000 0.000 0.403 -0.002 21 0 1,060 0
30MAR27 4.80 C 0.000 0.000 0.000 0.351 -0.003 21 0 1,109 0
30MAR27 4.90 C 0.000 0.000 0.000 0.303 -0.005 21 0 1,187 0
30MAR27 5.00 C 0.000 0.000 0.000 0.262 -0.004 21 0 1,359 0
30MAR27 5.25 C 0.180 0.180 0.180 0.176 -0.005 21 10 4,226 0
30MAR27 5.50 C 0.000 0.000 0.000 0.117 -0.004 21 0 1,128 0
30MAR27 5.75 C 0.000 0.000 0.000 0.075 -0.004 20 0 1,246 0
30MAR27 6.00 C 0.000 0.000 0.000 0.046 -0.004 20 0 128 0
30MAR27 6.25 C 0.000 0.000 0.000 0.028 -0.003 20 0 148 0
30MAR27 6.50 C 0.000 0.000 0.000 0.017 -0.002 20 0 121 0
30MAR27 6.75 C 0.000 0.000 0.000 0.010 -0.001 20 0 236 0
30MAR27 7.00 C 0.000 0.000 0.000 0.006 -0.001 20 0 135 0
30MAR27 7.25 C 0.000 0.000 0.000 0.004 0.000 21 0 104 0
30MAR27 7.50 C 0.000 0.000 0.000 0.002 -0.001 20 0 94 0
30MAR27 7.75 C 0.000 0.000 0.000 0.001 -0.001 20 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 23 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 1.292 +0.012 25 0 0 0
29JUN27 3.70 C 0.000 0.000 0.000 1.202 +0.012 25 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 1.115 +0.011 24 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 1.027 +0.008 24 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.940 +0.004 23 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.857 +0.004 22 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.778 +0.006 22 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.704 +0.012 21 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.636 +0.012 21 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.570 +0.003 21 0 30 0
29JUN27 4.60 C 0.000 0.000 0.000 0.512 +0.001 21 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.456 0.000 21 0 30 0
29JUN27 4.80 C 0.000 0.000 0.000 0.407 0.000 21 0 500 0
29JUN27 4.90 C 0.000 0.000 0.000 0.360 -0.001 21 0 600 0
29JUN27 5.00 C 0.000 0.000 0.000 0.319 -0.002 20 0 100 0
29JUN27 5.25 C 0.000 0.000 0.000 0.231 -0.002 20 0 49 0
29JUN27 5.50 C 0.000 0.000 0.000 0.164 -0.002 20 0 55 0
29JUN27 5.75 C 0.000 0.000 0.000 0.114 -0.002 20 0 539 0
29JUN27 6.00 C 0.000 0.000 0.000 0.079 -0.001 20 0 140 0
29JUN27 6.25 C 0.000 0.000 0.000 0.053 -0.002 20 0 15 0
29JUN27 6.50 C 0.000 0.000 0.000 0.035 -0.002 20 0 54 0
29JUN27 6.75 C 0.000 0.000 0.000 0.023 -0.001 20 0 20 0
29JUN27 7.00 C 0.000 0.000 0.000 0.015 -0.001 20 0 20 0
29JUN27 7.25 C 0.000 0.000 0.000 0.010 -0.001 20 0 15 0
29JUN27 7.50 C 0.000 0.000 0.000 0.007 0.000 20 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 0.004 -0.001 20 0 100 0
29JUN27 8.00 C 0.000 0.000 0.000 0.003 0.000 20 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 0.002 0.000 21 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 0.001 0.000 20 0 0 0
TOTAL CALL 5,641 166,134 +2,407
30JUL26 3.60 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 42 0 30 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 38 0 20 0
30JUL26 3.90 P 0.001 0.001 0.001 0.001 0.000 34 100 254 +60
30JUL26 4.00 P 0.000 0.000 0.000 0.001 0.000 30 0 164 0
30JUL26 4.10 P 0.000 0.000 0.000 0.001 0.000 27 0 250 0
30JUL26 4.20 P 0.000 0.000 0.000 0.001 -0.001 23 0 1,350 0
30JUL26 4.30 P 0.010 0.010 0.009 0.003 -0.002 23 265 871 +265
30JUL26 4.40 P 0.000 0.000 0.000 0.008 -0.003 23 0 1,043 0
30JUL26 4.50 P 0.025 0.027 0.025 0.017 -0.005 23 170 1,743 +130
30JUL26 4.60 P 0.000 0.000 0.000 0.035 -0.008 23 0 4,751 0
30JUL26 4.70 P 0.060 0.073 0.055 0.062 -0.011 23 770 4,565 +770
30JUL26 4.80 P 0.120 0.120 0.102 0.105 -0.012 24 145 2,405 +125
30JUL26 4.90 P 0.180 0.180 0.180 0.157 -0.014 23 1 3,543 -1
30JUL26 5.00 P 0.242 0.242 0.242 0.226 -0.016 24 200 8,412 -30
30JUL26 5.25 P 0.000 0.000 0.000 0.448 -0.006 29 0 4,341 0
30JUL26 5.50 P 0.000 0.000 0.000 0.689 -0.003 35 0 1,491 0
30JUL26 5.75 P 0.000 0.000 0.000 0.942 0.000 45 0 255 0
30JUL26 6.00 P 0.000 0.000 0.000 1.197 -0.013 57 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.447 -0.014 65 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.697 -0.017 72 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 1.942 -0.019 75 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.192 -0.024 82 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.447 -0.022 92 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.695 -0.016 97 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 2.942 -0.019 100 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 3.192 -0.023 105 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 3.443 -0.025 111 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 3.692 -0.019 115 0 0 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 3.70 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.001 0.000 26 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.001 -0.001 23 0 40 0
28AUG26 4.00 P 0.000 0.000 0.000 0.002 -0.001 23 0 5 0
28AUG26 4.10 P 0.016 0.016 0.016 0.004 -0.002 22 600 600 -200
28AUG26 4.20 P 0.000 0.000 0.000 0.008 -0.003 22 0 285 0
28AUG26 4.30 P 0.027 0.027 0.027 0.016 -0.003 22 240 1,090 +240
28AUG26 4.40 P 0.036 0.039 0.036 0.027 -0.006 22 200 840 0
28AUG26 4.50 P 0.000 0.000 0.000 0.045 -0.008 22 0 1,579 0
28AUG26 4.60 P 0.000 0.000 0.000 0.072 -0.009 22 0 1,853 0
28AUG26 4.70 P 0.117 0.120 0.104 0.106 -0.011 22 113 1,646 +110
28AUG26 4.80 P 0.146 0.150 0.146 0.148 -0.015 22 22 1,122 -18
28AUG26 4.90 P 0.213 0.213 0.213 0.200 -0.018 22 200 1,217 -200
28AUG26 5.00 P 0.000 0.000 0.000 0.263 -0.015 22 0 3,659 0
28AUG26 5.25 P 0.000 0.000 0.000 0.459 -0.021 23 0 3,103 0
28AUG26 5.50 P 0.000 0.000 0.000 0.690 -0.010 25 0 840 0
28AUG26 5.75 P 0.000 0.000 0.000 0.942 -0.021 33 0 60 0
28AUG26 6.00 P 0.000 0.000 0.000 1.197 -0.013 41 0 31 0
28AUG26 6.25 P 0.000 0.000 0.000 1.447 -0.018 46 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.697 -0.017 51 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 1.942 -0.021 54 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.192 -0.024 58 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.447 -0.022 65 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.695 -0.016 69 0 0 0
28AUG26 7.75 P 0.000 0.000 0.000 2.942 -0.019 71 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 3.192 -0.023 75 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 3.443 -0.025 79 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 3.692 -0.019 82 0 0 0
29SEP26 3.00 P 0.000 0.000 0.000 0.001 0.000 38 0 530 0
29SEP26 3.10 P 0.000 0.000 0.000 0.001 0.000 35 0 16 0
29SEP26 3.20 P 0.000 0.000 0.000 0.001 0.000 33 0 24 0
29SEP26 3.30 P 0.000 0.000 0.000 0.001 0.000 31 0 204 0
29SEP26 3.40 P 0.000 0.000 0.000 0.001 0.000 29 0 928 0
29SEP26 3.50 P 0.000 0.000 0.000 0.001 0.000 26 0 3,438 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 0.000 24 0 3,471 0
29SEP26 3.70 P 0.000 0.000 0.000 0.001 0.000 22 0 1,561 0
29SEP26 3.80 P 0.000 0.000 0.000 0.002 0.000 22 0 4,313 0
29SEP26 3.90 P 0.000 0.000 0.000 0.004 0.000 22 0 3,584 0
29SEP26 4.00 P 0.000 0.000 0.000 0.007 0.000 22 0 4,378 0
29SEP26 4.10 P 0.000 0.000 0.000 0.012 -0.001 22 0 2,669 0
29SEP26 4.20 P 0.000 0.000 0.000 0.020 -0.001 22 0 5,086 0
29SEP26 4.30 P 0.000 0.000 0.000 0.032 -0.001 22 0 3,055 0
29SEP26 4.40 P 0.000 0.000 0.000 0.049 -0.002 22 0 802 0
29SEP26 4.50 P 0.000 0.000 0.000 0.072 -0.002 22 0 3,058 0
29SEP26 4.60 P 0.103 0.103 0.103 0.102 -0.003 22 200 2,693 0
29SEP26 4.70 P 0.000 0.000 0.000 0.140 -0.004 22 0 3,538 0
29SEP26 4.80 P 0.000 0.000 0.000 0.182 -0.008 22 0 3,777 0
29SEP26 4.90 P 0.231 0.231 0.230 0.237 -0.008 22 30 6,005 0
29SEP26 5.00 P 0.000 0.000 0.000 0.300 -0.008 22 0 3,082 0
29SEP26 5.25 P 0.000 0.000 0.000 0.479 -0.017 22 0 1,267 0
29SEP26 5.50 P 0.000 0.000 0.000 0.701 -0.017 24 0 639 0
29SEP26 5.75 P 0.000 0.000 0.000 0.942 -0.021 27 0 72 0
29SEP26 6.00 P 0.000 0.000 0.000 1.197 -0.017 33 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.447 -0.018 38 0 0 0
29SEP26 6.50 P 0.000 0.000 0.000 1.697 -0.017 42 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 1.942 -0.021 45 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.192 -0.024 49 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.447 -0.022 54 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.695 -0.019 57 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 2.942 -0.022 59 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.192 -0.023 62 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 3.443 -0.025 65 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 3.692 -0.021 68 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
29OCT26 3.70 P 0.000 0.000 0.000 0.002 -0.001 21 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.004 -0.001 21 0 529 0
29OCT26 3.90 P 0.000 0.000 0.000 0.007 -0.002 21 0 0 0
29OCT26 4.00 P 0.000 0.000 0.000 0.011 -0.003 21 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.018 -0.004 21 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.029 -0.005 21 0 382 0
29OCT26 4.30 P 0.000 0.000 0.000 0.043 -0.007 21 0 30 0
29OCT26 4.40 P 0.077 0.077 0.077 0.063 -0.008 21 200 200 +200
29OCT26 4.50 P 0.103 0.105 0.103 0.088 -0.010 21 63 133 +63
29OCT26 4.60 P 0.000 0.000 0.000 0.120 -0.011 21 0 111 0
29OCT26 4.70 P 0.168 0.168 0.168 0.159 -0.012 21 10 40 +10
29OCT26 4.80 P 0.000 0.000 0.000 0.205 -0.013 21 0 600 0
29OCT26 4.90 P 0.000 0.000 0.000 0.259 -0.014 21 0 35 0
29OCT26 5.00 P 0.000 0.000 0.000 0.316 -0.018 21 0 60 0
29OCT26 5.25 P 0.000 0.000 0.000 0.498 -0.017 22 0 0 0
29OCT26 5.50 P 0.695 0.695 0.695 0.717 -0.007 24 10 10 +10
29OCT26 5.75 P 0.000 0.000 0.000 0.942 -0.021 24 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.197 -0.017 30 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.447 -0.018 34 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.697 -0.017 38 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 1.942 -0.021 40 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 2.192 -0.024 43 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 2.447 -0.022 48 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 2.695 -0.019 50 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 2.942 -0.022 52 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 3.192 -0.023 55 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 0.001 -0.001 20 0 13 0
30DEC26 3.40 P 0.000 0.000 0.000 0.002 -0.001 20 0 334 0
30DEC26 3.50 P 0.000 0.000 0.000 0.004 -0.001 21 0 1,080 0
30DEC26 3.60 P 0.000 0.000 0.000 0.006 -0.002 20 0 3,382 0
30DEC26 3.70 P 0.000 0.000 0.000 0.010 -0.002 20 0 988 0
30DEC26 3.80 P 0.000 0.000 0.000 0.016 -0.002 20 0 3,071 0
30DEC26 3.90 P 0.000 0.000 0.000 0.024 -0.004 20 0 3,072 0
30DEC26 4.00 P 0.000 0.000 0.000 0.036 -0.004 20 0 4,340 0
30DEC26 4.10 P 0.000 0.000 0.000 0.051 -0.006 20 0 377 0
30DEC26 4.20 P 0.000 0.000 0.000 0.070 -0.007 20 0 1,552 0
30DEC26 4.30 P 0.105 0.107 0.105 0.094 -0.009 20 150 856 +150
30DEC26 4.40 P 0.000 0.000 0.000 0.125 -0.008 21 0 693 0
30DEC26 4.50 P 0.155 0.155 0.155 0.155 -0.011 20 10 10,649 0
30DEC26 4.60 P 0.000 0.000 0.000 0.192 -0.012 20 0 2,459 0
30DEC26 4.70 P 0.000 0.000 0.000 0.235 -0.011 20 0 2,297 0
30DEC26 4.80 P 0.000 0.000 0.000 0.286 -0.015 20 0 1,492 0
30DEC26 4.90 P 0.000 0.000 0.000 0.342 -0.015 19 0 424 0
30DEC26 5.00 P 0.000 0.000 0.000 0.403 -0.012 19 0 600 0
30DEC26 5.25 P 0.000 0.000 0.000 0.577 -0.021 18 0 2,280 0
30DEC26 5.50 P 0.000 0.000 0.000 0.783 -0.021 18 0 118 0
30DEC26 5.75 P 0.000 0.000 0.000 1.003 -0.024 17 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.235 -0.027 0 0 60 0
30DEC26 6.25 P 0.000 0.000 0.000 1.475 -0.024 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.716 -0.034 0 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 1.960 -0.024 0 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.204 -0.022 0 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.449 -0.033 0 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.697 -0.025 0 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 2.943 -0.021 0 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 3.192 -0.023 0 0 0 0
30DEC26 8.25 P 0.000 0.000 0.000 3.443 -0.025 0 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 3.692 -0.021 0 0 0 0
30MAR27 3.30 P 0.000 0.000 0.000 0.005 -0.001 21 0 567 0
30MAR27 3.40 P 0.000 0.000 0.000 0.007 -0.002 20 0 138 0
30MAR27 3.50 P 0.000 0.000 0.000 0.011 -0.002 20 0 40 0
30MAR27 3.60 P 0.033 0.033 0.033 0.017 -0.002 20 500 1,312 +500
30MAR27 3.70 P 0.000 0.000 0.000 0.024 -0.004 20 0 112 0
30MAR27 3.80 P 0.050 0.050 0.050 0.034 -0.005 20 100 1,266 +100
30MAR27 3.90 P 0.000 0.000 0.000 0.047 -0.005 20 0 278 0
30MAR27 4.00 P 0.000 0.000 0.000 0.064 -0.006 20 0 1,157 0
30MAR27 4.10 P 0.000 0.000 0.000 0.084 -0.007 20 0 273 0
30MAR27 4.20 P 0.000 0.000 0.000 0.108 -0.007 21 0 903 0
30MAR27 4.30 P 0.000 0.000 0.000 0.133 -0.010 20 0 220 0
30MAR27 4.40 P 0.000 0.000 0.000 0.162 -0.010 20 0 2,139 0
30MAR27 4.50 P 0.000 0.000 0.000 0.197 -0.010 20 0 2,745 0
30MAR27 4.60 P 0.238 0.238 0.238 0.238 -0.011 20 200 845 +200
30MAR27 4.70 P 0.000 0.000 0.000 0.283 -0.012 20 0 1,223 0
30MAR27 4.80 P 0.000 0.000 0.000 0.335 -0.011 20 0 1,189 0
30MAR27 4.90 P 0.000 0.000 0.000 0.390 -0.012 19 0 1,069 0
30MAR27 5.00 P 0.000 0.000 0.000 0.453 -0.009 20 0 1,122 0
30MAR27 5.25 P 0.000 0.000 0.000 0.617 -0.020 19 0 3,736 0
30MAR27 5.50 P 0.000 0.000 0.000 0.815 -0.025 19 0 15 0
30MAR27 5.75 P 0.000 0.000 0.000 1.029 -0.030 19 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.254 -0.031 18 0 30 0
30MAR27 6.25 P 0.000 0.000 0.000 1.488 -0.024 17 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.727 -0.023 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 1.969 -0.024 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.217 -0.009 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.459 -0.025 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.703 -0.024 0 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 2.950 -0.025 0 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 3.196 -0.019 0 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 3.443 -0.025 0 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 3.692 -0.021 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.028 -0.003 20 0 0 0
29JUN27 3.70 P 0.000 0.000 0.000 0.039 -0.003 20 0 0 0
29JUN27 3.80 P 0.069 0.069 0.069 0.051 -0.004 20 335 429 +335
29JUN27 3.90 P 0.000 0.000 0.000 0.068 -0.004 20 0 143 0
29JUN27 4.00 P 0.100 0.100 0.100 0.087 -0.005 20 17 20 +17
29JUN27 4.10 P 0.000 0.000 0.000 0.110 -0.005 20 0 45 0
29JUN27 4.20 P 0.000 0.000 0.000 0.137 -0.007 20 0 175 0
29JUN27 4.30 P 0.000 0.000 0.000 0.164 -0.010 20 0 67 0
29JUN27 4.40 P 0.000 0.000 0.000 0.195 -0.012 20 0 140 0
29JUN27 4.50 P 0.000 0.000 0.000 0.231 -0.013 20 0 1,513 0
29JUN27 4.60 P 0.000 0.000 0.000 0.272 -0.013 20 0 2,020 0
29JUN27 4.70 P 0.000 0.000 0.000 0.318 -0.013 20 0 726 0
29JUN27 4.80 P 0.000 0.000 0.000 0.368 -0.013 19 0 500 0
29JUN27 4.90 P 0.000 0.000 0.000 0.421 -0.015 19 0 600 0
29JUN27 5.00 P 0.000 0.000 0.000 0.481 -0.013 19 0 156 0
29JUN27 5.25 P 0.000 0.000 0.000 0.644 -0.024 19 0 18 0
29JUN27 5.50 P 0.000 0.000 0.000 0.835 -0.029 19 0 6 0
29JUN27 5.75 P 0.000 0.000 0.000 1.048 -0.011 19 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.267 -0.018 19 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.497 -0.015 18 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.732 -0.018 16 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 1.972 -0.025 0 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.217 -0.011 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.459 -0.025 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.705 -0.024 0 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 2.950 -0.025 0 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 3.196 -0.019 0 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 3.443 -0.025 0 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 3.692 -0.021 0 0 0 0
TOTAL PUT 4,851 181,484 +2,836
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XCC - CCB ($0.001) CLOSING PRICE HK$ 7.85
30JUL26 4.90 C 0.000 0.000 0.000 2.960 +0.072 62 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 2.860 +0.053 57 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 2.610 +0.075 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 2.361 +0.057 46 0 0 0
30JUL26 5.75 C 0.000 0.000 0.000 2.111 +0.052 0 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 1.862 +0.063 35 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 1.612 +0.061 0 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 1.363 +0.082 26 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 1.114 +0.036 23 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.867 +0.041 22 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.628 +0.039 21 0 1 0
30JUL26 7.50 C 0.343 0.389 0.343 0.401 +0.030 19 500 690 +390
30JUL26 7.75 C 0.188 0.234 0.188 0.232 +0.025 21 301 841 +181
30JUL26 8.00 C 0.086 0.120 0.086 0.116 +0.012 21 937 6,546 +770
30JUL26 8.25 C 0.034 0.048 0.034 0.049 +0.003 21 765 3,503 +731
30JUL26 8.50 C 0.011 0.020 0.011 0.017 0.000 21 1,417 4,820 +307
30JUL26 8.75 C 0.004 0.007 0.004 0.006 0.000 22 261 4,836 -261
30JUL26 9.00 C 0.004 0.004 0.004 0.002 0.000 23 26 9,544 -26
30JUL26 9.25 C 0.003 0.003 0.003 0.001 0.000 25 13 4,834 -13
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 32 0 1,194 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 35 6 1,139 -6
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 41 0 360 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 47 0 300 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 67 0 150 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 72 0 0 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 76 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 2.971 +0.021 0 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 2.872 +0.036 40 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 2.623 +0.040 36 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 2.374 +0.021 31 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 2.125 +0.047 27 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 1.876 +0.039 23 0 0 0
28AUG26 6.25 C 0.000 0.000 0.000 1.612 +0.021 0 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 1.363 +0.010 0 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 1.136 +0.058 21 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 0.901 +0.057 21 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.683 +0.049 21 0 0 0
28AUG26 7.50 C 0.467 0.483 0.467 0.483 +0.030 21 500 750 +500
28AUG26 7.75 C 0.000 0.000 0.000 0.326 +0.026 21 0 390 0
28AUG26 8.00 C 0.169 0.203 0.168 0.203 +0.016 21 391 1,282 +291
28AUG26 8.25 C 0.090 0.090 0.090 0.120 +0.009 21 1 642 +1
28AUG26 8.50 C 0.070 0.070 0.060 0.066 +0.004 21 170 2,278 0
28AUG26 8.75 C 0.000 0.000 0.000 0.035 +0.001 21 0 8,118 0
28AUG26 9.00 C 0.000 0.000 0.000 0.017 0.000 21 6 1,860 0
28AUG26 9.25 C 0.000 0.000 0.000 0.008 0.000 22 0 1,648 0
28AUG26 9.50 C 0.000 0.000 0.000 0.004 0.000 22 0 1,141 0
28AUG26 9.75 C 0.000 0.000 0.000 0.002 0.000 23 0 1,376 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 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 39 0 0 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 42 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 48 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 51 0 150 0
29SEP26 4.70 C 0.000 0.000 0.000 3.182 +0.060 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 3.067 +0.044 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 2.971 +0.021 0 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 2.872 +0.036 0 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 2.623 +0.033 0 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 2.374 +0.021 0 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 2.125 +0.034 0 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 1.882 +0.045 0 0 0 0
29SEP26 6.25 C 0.000 0.000 0.000 1.623 -0.004 0 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 1.384 +0.031 0 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 1.170 +0.028 22 0 1 0
29SEP26 7.00 C 0.000 0.000 0.000 0.948 +0.057 22 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 0.744 +0.071 22 0 0 0
29SEP26 7.50 C 0.475 0.555 0.474 0.555 +0.046 21 370 2,390 +340
29SEP26 7.75 C 0.336 0.388 0.336 0.399 +0.024 21 115 2,416 +115
29SEP26 8.00 C 0.269 0.284 0.269 0.281 +0.022 21 210 7,121 +155
29SEP26 8.25 C 0.159 0.186 0.159 0.190 +0.014 21 175 12,182 0
29SEP26 8.50 C 0.095 0.115 0.095 0.123 +0.009 21 120 13,533 -20
29SEP26 8.75 C 0.063 0.077 0.063 0.077 +0.003 21 123 9,031 +60
29SEP26 9.00 C 0.039 0.048 0.039 0.049 +0.005 22 215 9,697 -215
29SEP26 9.25 C 0.000 0.000 0.000 0.029 +0.003 22 0 2,366 0
29SEP26 9.50 C 0.022 0.022 0.016 0.016 +0.001 22 30 2,502 -26
29SEP26 9.75 C 0.000 0.000 0.000 0.009 +0.001 22 0 1,051 0
29SEP26 10.00 C 0.000 0.000 0.000 0.005 0.000 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 24 0 142 0
29SEP26 11.50 C 0.000 0.000 0.000 0.001 0.000 27 0 120 0
29SEP26 12.00 C 0.000 0.000 0.000 0.001 0.000 30 0 330 0
29SEP26 12.50 C 0.000 0.000 0.000 0.001 0.000 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 2.976 +0.026 0 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 2.877 +0.040 0 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 2.629 +0.039 0 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 2.382 +0.029 0 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 2.137 +0.014 0 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 1.893 +0.014 0 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 1.655 +0.021 0 0 0 0
29OCT26 6.50 C 0.000 0.000 0.000 1.421 +0.015 19 0 117 0
29OCT26 6.75 C 0.000 0.000 0.000 1.195 +0.019 20 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 0.988 +0.056 21 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 0.792 +0.027 21 0 0 0
29OCT26 7.50 C 0.591 0.591 0.591 0.604 +0.032 20 30 102 +30
29OCT26 7.75 C 0.000 0.000 0.000 0.456 +0.028 20 0 42 0
29OCT26 8.00 C 0.000 0.000 0.000 0.336 +0.023 21 0 159 0
29OCT26 8.25 C 0.000 0.000 0.000 0.241 +0.018 21 0 50 0
29OCT26 8.50 C 0.000 0.000 0.000 0.168 +0.010 21 0 30 0
29OCT26 8.75 C 0.115 0.115 0.111 0.114 +0.005 21 55 4,525 +5
29OCT26 9.00 C 0.061 0.074 0.061 0.076 +0.004 21 40 200 +30
29OCT26 9.25 C 0.052 0.052 0.052 0.052 +0.006 21 15 270 0
29OCT26 9.50 C 0.000 0.000 0.000 0.032 +0.003 21 0 30 0
29OCT26 9.75 C 0.000 0.000 0.000 0.020 +0.002 21 0 30 0
29OCT26 10.00 C 0.000 0.000 0.000 0.012 +0.001 21 0 0 0
29OCT26 10.50 C 0.000 0.000 0.000 0.004 0.000 21 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29OCT26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 0 0
29OCT26 12.00 C 0.000 0.000 0.000 0.001 0.000 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 3.100 +0.057 0 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 3.002 +0.047 0 0 0 0
30DEC26 5.00 C 0.000 0.000 0.000 2.903 +0.054 0 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 2.657 +0.045 0 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 2.405 +0.014 0 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 2.173 +0.025 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 1.931 +0.025 22 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 1.696 +0.024 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 1.468 +0.032 23 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 1.233 +0.022 21 0 1 0
30DEC26 7.00 C 0.000 0.000 0.000 1.026 +0.052 21 0 78 0
30DEC26 7.25 C 0.000 0.000 0.000 0.836 +0.022 21 0 40 0
30DEC26 7.50 C 0.623 0.687 0.623 0.672 +0.032 21 390 1,946 +390
30DEC26 7.75 C 0.000 0.000 0.000 0.530 +0.027 21 0 1,714 0
30DEC26 8.00 C 0.410 0.410 0.410 0.411 +0.028 21 30 14,152 0
30DEC26 8.25 C 0.000 0.000 0.000 0.310 +0.024 21 0 1,560 0
30DEC26 8.50 C 0.000 0.000 0.000 0.228 +0.018 21 0 1,189 0
30DEC26 8.75 C 0.000 0.000 0.000 0.164 +0.013 21 0 214 0
30DEC26 9.00 C 0.115 0.139 0.115 0.116 +0.009 21 51 902 +50
30DEC26 9.25 C 0.000 0.000 0.000 0.081 +0.007 21 0 1,209 0
30DEC26 9.50 C 0.070 0.070 0.070 0.055 +0.004 21 30 6,182 0
30DEC26 9.75 C 0.000 0.000 0.000 0.037 +0.003 21 0 1,158 0
30DEC26 10.00 C 0.000 0.000 0.000 0.025 +0.003 21 0 1,406 0
30DEC26 10.50 C 0.000 0.000 0.000 0.011 +0.001 21 0 296 0
30DEC26 11.00 C 0.000 0.000 0.000 0.005 +0.001 21 0 60 0
30DEC26 11.50 C 0.000 0.000 0.000 0.002 0.000 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 25 0 0 0
30DEC26 13.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 14.00 C 0.000 0.000 0.000 0.001 0.000 29 0 120 0
30MAR27 4.90 C 0.000 0.000 0.000 3.003 +0.048 0 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 2.904 +0.053 0 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 2.660 +0.048 0 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 2.405 +0.014 0 0 0 0
30MAR27 5.75 C 0.000 0.000 0.000 2.173 +0.025 20 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 1.931 +0.025 20 0 0 0
30MAR27 6.25 C 0.000 0.000 0.000 1.698 +0.011 20 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 1.485 +0.025 22 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 1.278 +0.030 22 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 1.076 +0.054 21 0 251 0
30MAR27 7.25 C 0.821 0.851 0.821 0.901 +0.023 21 120 318 +120
30MAR27 7.50 C 0.747 0.762 0.747 0.747 +0.031 21 210 501 +210
30MAR27 7.75 C 0.615 0.615 0.615 0.616 +0.026 21 10 104 +10
30MAR27 8.00 C 0.000 0.000 0.000 0.504 +0.028 22 0 3,333 0
30MAR27 8.25 C 0.000 0.000 0.000 0.406 +0.025 22 0 3,140 0
30MAR27 8.50 C 0.320 0.320 0.320 0.322 +0.022 21 200 520 +200
30MAR27 8.75 C 0.255 0.255 0.255 0.255 +0.020 21 59 604 +59
30MAR27 9.00 C 0.000 0.000 0.000 0.199 +0.015 21 0 1,228 0
30MAR27 9.25 C 0.000 0.000 0.000 0.154 +0.012 21 0 406 0
30MAR27 9.50 C 0.120 0.120 0.120 0.117 +0.009 21 50 7,513 0
30MAR27 9.75 C 0.000 0.000 0.000 0.090 +0.008 21 0 1,176 0
30MAR27 10.00 C 0.000 0.000 0.000 0.068 +0.005 21 0 457 0
30MAR27 10.50 C 0.000 0.000 0.000 0.038 +0.003 21 0 192 0
30MAR27 11.00 C 0.000 0.000 0.000 0.021 +0.002 21 0 160 0
30MAR27 11.50 C 0.000 0.000 0.000 0.011 +0.001 21 0 40 0
30MAR27 12.00 C 0.023 0.023 0.023 0.006 0.000 21 20 20 0
30MAR27 12.50 C 0.000 0.000 0.000 0.003 0.000 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 3.003 +0.048 0 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 2.905 +0.052 0 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 2.662 +0.046 0 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 2.423 +0.032 22 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 2.191 +0.042 23 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 1.964 +0.032 23 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 1.747 +0.031 23 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 1.521 +0.017 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 1.332 +0.023 22 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 1.141 +0.044 21 0 141 0
29JUN27 7.25 C 0.000 0.000 0.000 0.981 +0.039 21 0 20 0
29JUN27 7.50 C 0.000 0.000 0.000 0.838 +0.025 21 0 90 0
29JUN27 7.75 C 0.000 0.000 0.000 0.716 +0.023 21 0 121 0
29JUN27 8.00 C 0.560 0.590 0.560 0.608 +0.023 22 4 117 0
29JUN27 8.25 C 0.000 0.000 0.000 0.513 +0.026 22 0 58 0
29JUN27 8.50 C 0.000 0.000 0.000 0.426 +0.017 22 0 23 0
29JUN27 8.75 C 0.342 0.342 0.342 0.355 +0.017 22 200 364 +200
29JUN27 9.00 C 0.271 0.280 0.271 0.292 +0.017 22 25 131 +25
29JUN27 9.25 C 0.000 0.000 0.000 0.240 +0.013 22 0 208 0
29JUN27 9.50 C 0.000 0.000 0.000 0.193 +0.009 22 0 137 0
29JUN27 9.75 C 0.000 0.000 0.000 0.158 +0.009 22 0 10 0
29JUN27 10.00 C 0.000 0.000 0.000 0.127 +0.007 22 0 291 0
29JUN27 10.50 C 0.096 0.096 0.096 0.082 +0.005 22 7 17 +7
29JUN27 11.00 C 0.000 0.000 0.000 0.051 +0.002 21 0 2 0
29JUN27 11.50 C 0.000 0.000 0.000 0.032 +0.002 21 0 103 0
29JUN27 12.00 C 0.000 0.000 0.000 0.020 +0.002 22 0 0 0
29JUN27 12.50 C 0.000 0.000 0.000 0.012 +0.001 21 0 50 0
29JUN27 13.00 C 0.000 0.000 0.000 0.007 0.000 21 0 0 0
29JUN27 13.50 C 0.000 0.000 0.000 0.005 +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 8,198 187,586 +4,610
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 64 0 0 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 5.50 P 0.000 0.000 0.000 0.001 0.000 52 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 6.25 P 0.001 0.001 0.001 0.001 0.000 34 100 202 +100
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 29 0 77 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 -0.001 24 0 257 0
30JUL26 7.00 P 0.018 0.018 0.018 0.003 -0.005 22 20 1,910 0
30JUL26 7.25 P 0.040 0.040 0.040 0.015 -0.012 22 20 5,036 +20
30JUL26 7.50 P 0.088 0.090 0.063 0.050 -0.026 22 2,122 2,366 -1,495
30JUL26 7.75 P 0.176 0.200 0.142 0.129 -0.036 22 801 9,459 +433
30JUL26 8.00 P 0.298 0.365 0.267 0.263 -0.045 22 681 6,313 +120
30JUL26 8.25 P 0.000 0.000 0.000 0.438 -0.066 22 0 8,483 0
30JUL26 8.50 P 0.000 0.000 0.000 0.658 -0.069 21 0 7,369 0
30JUL26 8.75 P 0.897 0.897 0.897 0.900 -0.070 0 18 4,809 0
30JUL26 9.00 P 0.000 0.000 0.000 1.185 -0.035 42 0 30 0
30JUL26 9.25 P 0.000 0.000 0.000 1.442 -0.031 50 0 30 -30
30JUL26 9.50 P 0.000 0.000 0.000 1.697 -0.028 57 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 1.947 -0.054 62 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 2.197 -0.023 68 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 2.697 -0.023 78 0 0 0
30JUL26 11.00 P 0.000 0.000 0.000 3.196 -0.040 86 0 0 0
30JUL26 11.50 P 0.000 0.000 0.000 3.696 -0.024 95 0 0 0
30JUL26 12.00 P 0.000 0.000 0.000 4.192 -0.032 102 0 0 0
30JUL26 12.50 P 0.000 0.000 0.000 4.696 -0.037 111 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 5.196 -0.029 118 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 5.696 -0.024 124 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 6.196 -0.024 131 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 43 0 0 0
28AUG26 5.25 P 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 5.50 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
28AUG26 6.00 P 0.008 0.008 0.008 0.001 0.000 27 100 100 +100
28AUG26 6.25 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.003 -0.001 23 0 595 0
28AUG26 6.75 P 0.026 0.027 0.023 0.008 -0.005 22 490 530 +490
28AUG26 7.00 P 0.048 0.049 0.041 0.022 -0.011 22 1,710 4,258 +1,680
28AUG26 7.25 P 0.082 0.082 0.072 0.054 -0.019 22 19 2,641 +1
28AUG26 7.50 P 0.000 0.000 0.000 0.112 -0.031 22 0 10,934 0
28AUG26 7.75 P 0.256 0.256 0.216 0.206 -0.034 22 201 2,830 +201
28AUG26 8.00 P 0.425 0.425 0.332 0.336 -0.044 22 449 7,216 +294
28AUG26 8.25 P 0.000 0.000 0.000 0.508 -0.047 23 0 1,173 0
28AUG26 8.50 P 0.791 0.791 0.791 0.692 -0.065 21 1 2,345 -1
28AUG26 8.75 P 0.000 0.000 0.000 0.913 -0.068 21 0 7,644 0
28AUG26 9.00 P 0.000 0.000 0.000 1.185 -0.036 30 0 657 0
28AUG26 9.25 P 0.000 0.000 0.000 1.442 -0.031 35 0 30 0
28AUG26 9.50 P 0.000 0.000 0.000 1.697 -0.028 40 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 1.947 -0.054 44 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 2.197 -0.023 48 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 2.697 -0.023 55 0 0 0
28AUG26 11.00 P 0.000 0.000 0.000 3.196 -0.040 61 0 0 0
28AUG26 11.50 P 0.000 0.000 0.000 3.696 -0.024 67 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 4.192 -0.032 71 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 4.696 -0.037 78 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 5.196 -0.029 83 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 5.696 -0.026 88 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 6.196 -0.046 92 0 0 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 39 0 5 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 0.000 37 0 21 0
29SEP26 4.90 P 0.000 0.000 0.000 0.001 0.000 36 0 28 0
29SEP26 5.00 P 0.000 0.000 0.000 0.001 0.000 34 0 30 0
29SEP26 5.25 P 0.000 0.000 0.000 0.001 0.000 31 0 10 0
29SEP26 5.50 P 0.000 0.000 0.000 0.001 0.000 28 0 374 0
29SEP26 5.75 P 0.000 0.000 0.000 0.001 0.000 25 0 100 0
29SEP26 6.00 P 0.000 0.000 0.000 0.002 0.000 23 0 1,264 0
29SEP26 6.25 P 0.000 0.000 0.000 0.004 -0.001 22 0 1,126 0
29SEP26 6.50 P 0.000 0.000 0.000 0.010 -0.004 22 0 2,843 0
29SEP26 6.75 P 0.000 0.000 0.000 0.024 -0.008 22 0 3,018 0
29SEP26 7.00 P 0.000 0.000 0.000 0.051 -0.013 22 0 26,576 0
29SEP26 7.25 P 0.112 0.112 0.111 0.098 -0.019 22 133 6,748 +68
29SEP26 7.50 P 0.210 0.210 0.178 0.169 -0.024 22 167 17,989 +15
29SEP26 7.75 P 0.281 0.281 0.270 0.270 -0.026 22 108 6,475 0
29SEP26 8.00 P 0.000 0.000 0.000 0.398 -0.038 22 0 7,310 0
29SEP26 8.25 P 0.600 0.600 0.600 0.561 -0.033 22 5 2,010 -5
29SEP26 8.50 P 0.000 0.000 0.000 0.732 -0.058 21 0 11,965 0
29SEP26 8.75 P 0.000 0.000 0.000 0.939 -0.063 22 0 1,005 0
29SEP26 9.00 P 0.000 0.000 0.000 1.185 -0.045 25 0 1,100 0
29SEP26 9.25 P 0.000 0.000 0.000 1.442 -0.031 29 0 930 0
29SEP26 9.50 P 0.000 0.000 0.000 1.697 -0.028 33 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 1.947 -0.054 36 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 2.197 -0.027 39 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 2.697 -0.023 45 0 0 0
29SEP26 11.00 P 0.000 0.000 0.000 3.196 -0.040 50 0 0 0
29SEP26 11.50 P 0.000 0.000 0.000 3.696 -0.024 55 0 0 0
29SEP26 12.00 P 0.000 0.000 0.000 4.192 -0.032 59 0 0 0
29SEP26 12.50 P 0.000 0.000 0.000 4.696 -0.037 64 0 0 0
29SEP26 13.00 P 0.000 0.000 0.000 5.196 -0.029 68 0 0 0
29SEP26 13.50 P 0.000 0.000 0.000 5.696 -0.027 72 0 0 0
29SEP26 14.00 P 0.000 0.000 0.000 6.196 -0.046 75 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.001 0.000 24 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 0.002 0.000 23 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 0.009 -0.002 22 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.020 -0.005 21 0 0 0
29OCT26 6.75 P 0.070 0.070 0.070 0.040 -0.009 21 30 40 +30
29OCT26 7.00 P 0.105 0.105 0.105 0.076 -0.013 21 100 116 +71
29OCT26 7.25 P 0.000 0.000 0.000 0.130 -0.020 22 0 30 0
29OCT26 7.50 P 0.000 0.000 0.000 0.207 -0.028 22 0 237 0
29OCT26 7.75 P 0.000 0.000 0.000 0.312 -0.025 22 0 420 0
29OCT26 8.00 P 0.000 0.000 0.000 0.443 -0.038 22 0 360 0
29OCT26 8.25 P 0.000 0.000 0.000 0.597 -0.032 22 0 259 0
29OCT26 8.50 P 0.000 0.000 0.000 0.762 -0.054 21 0 0 0
29OCT26 8.75 P 0.980 0.980 0.980 0.990 -0.030 24 50 50 +50
29OCT26 9.00 P 0.000 0.000 0.000 1.213 -0.017 25 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 1.450 -0.025 27 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 1.697 -0.028 29 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 1.947 -0.054 32 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 2.197 -0.027 35 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 2.697 -0.032 40 0 0 0
29OCT26 11.00 P 0.000 0.000 0.000 3.196 -0.040 44 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 3.696 -0.033 49 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 4.192 -0.037 52 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 4.696 -0.037 56 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.001 0.000 25 0 131 0
30DEC26 4.90 P 0.000 0.000 0.000 0.001 0.000 24 0 13 0
30DEC26 5.00 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30DEC26 5.25 P 0.000 0.000 0.000 0.002 0.000 22 0 60 0
30DEC26 5.50 P 0.000 0.000 0.000 0.004 -0.001 21 0 160 0
30DEC26 5.75 P 0.000 0.000 0.000 0.009 -0.001 21 0 391 0
30DEC26 6.00 P 0.000 0.000 0.000 0.017 -0.005 21 0 1,174 0
30DEC26 6.25 P 0.000 0.000 0.000 0.035 -0.006 21 0 949 0
30DEC26 6.50 P 0.000 0.000 0.000 0.063 -0.009 21 0 1,714 0
30DEC26 6.75 P 0.000 0.000 0.000 0.104 -0.016 21 0 2,074 0
30DEC26 7.00 P 0.000 0.000 0.000 0.164 -0.022 21 0 19,444 0
30DEC26 7.25 P 0.000 0.000 0.000 0.245 -0.022 21 0 1,827 0
30DEC26 7.50 P 0.000 0.000 0.000 0.340 -0.024 21 0 1,755 0
30DEC26 7.75 P 0.000 0.000 0.000 0.455 -0.032 21 0 2,346 0
30DEC26 8.00 P 0.000 0.000 0.000 0.592 -0.036 20 0 5,022 0
30DEC26 8.25 P 0.000 0.000 0.000 0.753 -0.035 20 0 1,191 0
30DEC26 8.50 P 0.000 0.000 0.000 0.946 -0.052 21 0 857 0
30DEC26 8.75 P 0.000 0.000 0.000 1.142 -0.027 21 0 862 0
30DEC26 9.00 P 0.000 0.000 0.000 1.361 -0.012 21 0 925 0
30DEC26 9.25 P 0.000 0.000 0.000 1.577 -0.016 21 0 1,143 0
30DEC26 9.50 P 0.000 0.000 0.000 1.812 -0.008 22 0 230 0
30DEC26 9.75 P 0.000 0.000 0.000 2.046 -0.006 23 0 43 0
30DEC26 10.00 P 0.000 0.000 0.000 2.262 -0.027 20 0 174 0
30DEC26 10.50 P 0.000 0.000 0.000 2.739 -0.029 0 0 0 0
30DEC26 11.00 P 0.000 0.000 0.000 3.225 -0.027 0 0 0 0
30DEC26 11.50 P 0.000 0.000 0.000 3.715 -0.023 0 0 12 0
30DEC26 12.00 P 0.000 0.000 0.000 4.206 -0.023 0 0 0 0
30DEC26 12.50 P 0.000 0.000 0.000 4.719 -0.031 28 0 0 0
30DEC26 13.00 P 0.000 0.000 0.000 5.196 -0.047 0 0 0 0
30DEC26 13.50 P 0.000 0.000 0.000 5.696 -0.041 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 6.196 -0.046 0 0 0 0
30MAR27 4.90 P 0.019 0.019 0.019 0.003 0.000 22 10 47 +10
30MAR27 5.00 P 0.000 0.000 0.000 0.004 0.000 22 0 70 0
30MAR27 5.25 P 0.000 0.000 0.000 0.007 -0.001 21 0 73 0
30MAR27 5.50 P 0.000 0.000 0.000 0.014 -0.002 21 0 10 0
30MAR27 5.75 P 0.000 0.000 0.000 0.026 -0.004 21 0 349 0
30MAR27 6.00 P 0.000 0.000 0.000 0.046 -0.005 21 0 575 0
30MAR27 6.25 P 0.000 0.000 0.000 0.075 -0.008 21 0 690 0
30MAR27 6.50 P 0.000 0.000 0.000 0.116 -0.012 21 0 556 0
30MAR27 6.75 P 0.000 0.000 0.000 0.172 -0.015 21 0 861 0
30MAR27 7.00 P 0.000 0.000 0.000 0.240 -0.018 21 0 1,481 0
30MAR27 7.25 P 0.317 0.317 0.317 0.323 -0.015 21 2 1,240 0
30MAR27 7.50 P 0.420 0.420 0.420 0.425 -0.029 21 150 795 +150
30MAR27 7.75 P 0.552 0.552 0.552 0.552 -0.028 21 5 677 -5
30MAR27 8.00 P 0.000 0.000 0.000 0.683 -0.038 21 0 3,422 0
30MAR27 8.25 P 0.000 0.000 0.000 0.850 -0.027 21 0 4,066 0
30MAR27 8.50 P 0.000 0.000 0.000 1.023 -0.049 21 0 7,174 0
30MAR27 8.75 P 0.000 0.000 0.000 1.224 -0.009 22 0 943 0
30MAR27 9.00 P 0.000 0.000 0.000 1.422 -0.020 22 0 593 0
30MAR27 9.25 P 0.000 0.000 0.000 1.632 -0.019 22 0 245 0
30MAR27 9.50 P 0.000 0.000 0.000 1.848 -0.032 22 0 1 0
30MAR27 9.75 P 0.000 0.000 0.000 2.078 -0.012 23 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 2.314 -0.007 23 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 2.780 -0.013 24 0 0 0
30MAR27 11.00 P 0.000 0.000 0.000 3.262 -0.018 25 0 160 0
30MAR27 11.50 P 0.000 0.000 0.000 3.747 -0.030 26 0 0 0
30MAR27 12.00 P 0.000 0.000 0.000 4.236 -0.019 27 0 30 0
30MAR27 12.50 P 0.000 0.000 0.000 4.728 -0.022 28 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 5.207 -0.048 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 5.701 -0.047 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 6.196 -0.046 26 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.007 -0.001 22 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.009 -0.002 21 0 0 0
29JUN27 5.25 P 0.000 0.000 0.000 0.017 -0.003 21 0 0 0
29JUN27 5.50 P 0.053 0.053 0.053 0.030 -0.004 21 10 70 +10
29JUN27 5.75 P 0.000 0.000 0.000 0.049 -0.007 21 0 100 0
29JUN27 6.00 P 0.092 0.092 0.092 0.077 -0.009 21 500 722 +500
29JUN27 6.25 P 0.132 0.132 0.132 0.116 -0.012 22 225 395 +217
29JUN27 6.50 P 0.182 0.182 0.182 0.166 -0.013 22 120 316 +120
29JUN27 6.75 P 0.000 0.000 0.000 0.223 -0.015 21 0 320 0
29JUN27 7.00 P 0.286 0.286 0.286 0.294 -0.021 21 10 661 +10
29JUN27 7.25 P 0.394 0.394 0.375 0.386 -0.021 21 230 714 +230
29JUN27 7.50 P 0.000 0.000 0.000 0.493 -0.025 21 0 511 0
29JUN27 7.75 P 0.000 0.000 0.000 0.607 -0.038 21 10 892 0
29JUN27 8.00 P 0.000 0.000 0.000 0.753 -0.039 21 0 457 0
29JUN27 8.25 P 0.000 0.000 0.000 0.891 -0.043 20 0 787 0
29JUN27 8.50 P 0.000 0.000 0.000 1.087 -0.049 21 0 225 0
29JUN27 8.75 P 0.000 0.000 0.000 1.264 -0.016 21 0 10 0
29JUN27 9.00 P 0.000 0.000 0.000 1.455 -0.022 21 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 1.666 -0.009 22 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 1.875 -0.028 22 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 2.103 -0.021 22 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 2.314 -0.036 21 0 40 0
29JUN27 10.50 P 0.000 0.000 0.000 2.780 -0.036 22 0 0 0
29JUN27 11.00 P 0.000 0.000 0.000 3.262 -0.031 23 0 0 0
29JUN27 11.50 P 0.000 0.000 0.000 3.747 -0.032 23 0 0 0
29JUN27 12.00 P 0.000 0.000 0.000 4.236 -0.024 24 0 0 0
29JUN27 12.50 P 0.000 0.000 0.000 4.728 -0.030 26 0 0 0
29JUN27 13.00 P 0.000 0.000 0.000 5.207 -0.048 0 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 5.701 -0.047 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 6.196 -0.046 0 0 0 0
TOTAL PUT 8,597 252,508 +3,384
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 2.036 -0.004 0 0 0 0
30JUL26 4.50 C 0.000 0.000 0.000 1.932 -0.008 0 0 0 0
30JUL26 4.60 C 0.000 0.000 0.000 1.831 -0.009 0 0 0 0
30JUL26 4.70 C 0.000 0.000 0.000 1.732 +0.001 0 0 0 0
30JUL26 4.80 C 0.000 0.000 0.000 1.633 -0.008 0 0 0 0
30JUL26 4.90 C 0.000 0.000 0.000 1.534 -0.007 0 0 0 0
30JUL26 5.00 C 0.000 0.000 0.000 1.432 -0.009 0 0 0 0
30JUL26 5.25 C 0.000 0.000 0.000 1.187 -0.001 0 0 0 0
30JUL26 5.50 C 0.000 0.000 0.000 0.942 -0.007 26 0 1 0
30JUL26 5.75 C 0.000 0.000 0.000 0.697 -0.008 24 0 0 0
30JUL26 6.00 C 0.000 0.000 0.000 0.482 0.000 28 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.284 -0.002 26 0 1,029 0
30JUL26 6.50 C 0.154 0.154 0.129 0.142 -0.012 25 516 3,050 +159
30JUL26 6.75 C 0.056 0.056 0.055 0.059 -0.013 25 1,692 5,317 +817
30JUL26 7.00 C 0.029 0.030 0.021 0.021 -0.008 25 459 4,787 +279
30JUL26 7.25 C 0.010 0.010 0.009 0.006 -0.005 25 885 17,052 +885
30JUL26 7.50 C 0.000 0.000 0.000 0.002 -0.002 26 0 4,811 0
30JUL26 7.75 C 0.000 0.000 0.000 0.001 0.000 28 0 1,496 0
30JUL26 8.00 C 0.000 0.000 0.000 0.001 0.000 32 0 1,218 0
30JUL26 8.25 C 0.001 0.001 0.001 0.001 0.000 37 100 170 0
30JUL26 8.50 C 0.000 0.000 0.000 0.001 0.000 40 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 9.00 C 0.000 0.000 0.000 0.001 0.000 48 0 0 0
30JUL26 9.25 C 0.000 0.000 0.000 0.001 0.000 51 0 20 0
30JUL26 9.50 C 0.000 0.000 0.000 0.001 0.000 55 0 0 0
30JUL26 9.75 C 0.000 0.000 0.000 0.001 0.000 58 0 0 0
30JUL26 10.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 2.048 -0.002 0 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 1.942 -0.008 0 0 0 0
28AUG26 4.60 C 0.000 0.000 0.000 1.850 -0.001 29 0 0 0
28AUG26 4.70 C 0.000 0.000 0.000 1.744 -0.007 0 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 1.646 -0.006 0 0 0 0
28AUG26 4.90 C 0.000 0.000 0.000 1.558 +0.005 36 0 0 0
28AUG26 5.00 C 0.000 0.000 0.000 1.460 +0.019 35 0 0 0
28AUG26 5.25 C 0.000 0.000 0.000 1.209 +0.021 28 0 0 0
28AUG26 5.50 C 0.000 0.000 0.000 0.963 +0.002 24 0 0 0
28AUG26 5.75 C 0.000 0.000 0.000 0.733 -0.006 24 0 0 0
28AUG26 6.00 C 0.000 0.000 0.000 0.542 +0.004 26 0 30 0
28AUG26 6.25 C 0.357 0.362 0.349 0.360 -0.001 25 50 1,020 0
28AUG26 6.50 C 0.213 0.213 0.213 0.222 0.000 24 9 851 0
28AUG26 6.75 C 0.121 0.128 0.121 0.129 -0.001 24 235 949 +205
28AUG26 7.00 C 0.070 0.070 0.070 0.069 -0.005 24 5 2,752 +5
28AUG26 7.25 C 0.036 0.036 0.036 0.033 -0.005 24 45 2,077 0
28AUG26 7.50 C 0.000 0.000 0.000 0.015 -0.003 24 0 4,443 0
28AUG26 7.75 C 0.000 0.000 0.000 0.007 -0.001 24 0 582 0
28AUG26 8.00 C 0.000 0.000 0.000 0.003 -0.001 25 0 1,401 0
28AUG26 8.25 C 0.000 0.000 0.000 0.001 -0.001 24 0 119 0
28AUG26 8.50 C 0.000 0.000 0.000 0.001 0.000 27 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 32 0 0 0
28AUG26 9.25 C 0.000 0.000 0.000 0.001 0.000 34 0 20 0
28AUG26 9.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 9.75 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 10.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
28AUG26 10.50 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 2.449 -0.010 0 0 3 0
29SEP26 4.10 C 0.000 0.000 0.000 2.351 +0.018 0 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 2.271 +0.038 46 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 2.152 -0.009 0 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 2.053 -0.008 0 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 1.959 +0.009 0 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 1.858 +0.007 0 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 1.760 +0.009 0 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 1.662 +0.010 0 0 0 0
29SEP26 4.90 C 0.000 0.000 0.000 1.566 +0.012 24 0 0 0
29SEP26 5.00 C 0.000 0.000 0.000 1.470 +0.018 26 0 0 0
29SEP26 5.25 C 0.000 0.000 0.000 1.239 +0.036 28 0 0 0
29SEP26 5.50 C 0.000 0.000 0.000 0.991 +0.008 23 0 0 0
29SEP26 5.75 C 0.000 0.000 0.000 0.772 +0.006 23 0 0 0
29SEP26 6.00 C 0.000 0.000 0.000 0.585 +0.006 24 0 90 0
29SEP26 6.25 C 0.000 0.000 0.000 0.419 -0.001 24 0 17,803 0
29SEP26 6.50 C 0.270 0.279 0.270 0.282 -0.004 23 617 13,575 +588
29SEP26 6.75 C 0.179 0.179 0.175 0.181 -0.007 23 422 7,299 +316
29SEP26 7.00 C 0.123 0.123 0.108 0.113 -0.013 23 542 4,915 +194
29SEP26 7.25 C 0.077 0.077 0.069 0.067 -0.009 23 187 14,945 +67
29SEP26 7.50 C 0.046 0.047 0.044 0.037 -0.007 23 334 1,402 +15
29SEP26 7.75 C 0.000 0.000 0.000 0.020 -0.004 23 0 806 0
29SEP26 8.00 C 0.000 0.000 0.000 0.010 -0.003 23 0 870 0
29SEP26 8.25 C 0.000 0.000 0.000 0.005 -0.002 23 0 897 0
29SEP26 8.50 C 0.000 0.000 0.000 0.003 -0.001 24 0 265 0
29SEP26 8.75 C 0.000 0.000 0.000 0.002 0.000 25 0 227 0
29SEP26 9.00 C 0.000 0.000 0.000 0.001 0.000 25 0 40 0
29SEP26 9.25 C 0.000 0.000 0.000 0.001 0.000 27 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 32 0 0 0
29SEP26 10.50 C 0.000 0.000 0.000 0.001 0.000 35 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 2.080 +0.006 34 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 1.965 +0.006 0 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 1.871 -0.012 0 0 0 0
29OCT26 4.70 C 0.000 0.000 0.000 1.772 -0.021 0 0 0 0
29OCT26 4.80 C 0.000 0.000 0.000 1.679 -0.018 24 0 0 0
29OCT26 4.90 C 0.000 0.000 0.000 1.579 +0.014 22 0 0 0
29OCT26 5.00 C 0.000 0.000 0.000 1.486 -0.022 24 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 1.254 -0.006 25 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 1.018 -0.031 23 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.807 -0.015 23 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.624 -0.009 23 0 0 0
29OCT26 6.25 C 0.454 0.454 0.454 0.463 -0.004 23 30 60 +30
29OCT26 6.50 C 0.325 0.327 0.319 0.330 -0.005 23 441 576 +291
29OCT26 6.75 C 0.216 0.216 0.216 0.226 -0.010 23 197 219 +197
29OCT26 7.00 C 0.152 0.152 0.152 0.152 -0.012 23 30 30 +30
29OCT26 7.25 C 0.000 0.000 0.000 0.098 -0.010 23 0 150 0
29OCT26 7.50 C 0.000 0.000 0.000 0.061 -0.010 23 0 50 0
29OCT26 7.75 C 0.000 0.000 0.000 0.037 -0.007 23 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 0.021 -0.006 23 0 30 0
29OCT26 8.25 C 0.000 0.000 0.000 0.012 -0.004 23 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.007 -0.002 23 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
29OCT26 9.50 C 0.000 0.000 0.000 0.001 0.000 24 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 2.293 +0.002 35 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 2.191 +0.004 32 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 2.097 +0.005 33 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 1.997 +0.022 30 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 1.901 +0.017 30 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 1.809 +0.015 30 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 1.713 +0.003 29 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 1.620 0.000 29 0 1 0
30DEC26 5.00 C 0.000 0.000 0.000 1.522 +0.014 28 0 0 0
30DEC26 5.25 C 0.000 0.000 0.000 1.292 +0.013 26 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 1.046 -0.010 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.843 -0.014 22 0 0 0
30DEC26 6.00 C 0.000 0.000 0.000 0.681 -0.013 23 0 182 0
30DEC26 6.25 C 0.000 0.000 0.000 0.520 -0.015 23 0 1,172 0
30DEC26 6.50 C 0.397 0.397 0.397 0.387 -0.018 23 50 3,503 +50
30DEC26 6.75 C 0.000 0.000 0.000 0.280 -0.018 22 0 2,382 0
30DEC26 7.00 C 0.000 0.000 0.000 0.198 -0.016 22 0 1,149 0
30DEC26 7.25 C 0.000 0.000 0.000 0.136 -0.015 22 0 720 0
30DEC26 7.50 C 0.000 0.000 0.000 0.092 -0.013 22 0 410 0
30DEC26 7.75 C 0.000 0.000 0.000 0.060 -0.011 22 0 197 0
30DEC26 8.00 C 0.000 0.000 0.000 0.039 -0.008 22 0 1,510 0
30DEC26 8.25 C 0.000 0.000 0.000 0.025 -0.006 22 0 631 0
30DEC26 8.50 C 0.000 0.000 0.000 0.015 -0.005 22 0 88 0
30DEC26 8.75 C 0.000 0.000 0.000 0.010 -0.003 22 0 82 0
30DEC26 9.00 C 0.000 0.000 0.000 0.006 -0.002 22 0 186 0
30DEC26 9.25 C 0.000 0.000 0.000 0.004 -0.001 23 0 0 0
30DEC26 9.50 C 0.000 0.000 0.000 0.002 -0.001 22 0 5 0
30DEC26 9.75 C 0.000 0.000 0.000 0.001 -0.001 22 0 43 0
30DEC26 10.00 C 0.000 0.000 0.000 0.001 0.000 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 2.193 -0.006 29 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 2.099 +0.003 30 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 2.004 +0.007 29 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 1.909 +0.002 29 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 1.816 -0.002 28 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 1.722 -0.013 28 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 1.631 -0.001 27 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 1.539 +0.023 27 0 0 0
30MAR27 5.25 C 0.000 0.000 0.000 1.316 +0.013 26 0 0 0
30MAR27 5.50 C 0.000 0.000 0.000 1.080 -0.013 22 0 1 0
30MAR27 5.75 C 0.000 0.000 0.000 0.890 -0.006 22 0 0 0
30MAR27 6.00 C 0.000 0.000 0.000 0.744 0.000 24 0 90 0
30MAR27 6.25 C 0.000 0.000 0.000 0.594 -0.006 23 0 45 0
30MAR27 6.50 C 0.000 0.000 0.000 0.469 -0.027 23 0 292 0
30MAR27 6.75 C 0.000 0.000 0.000 0.366 -0.016 23 0 376 0
30MAR27 7.00 C 0.000 0.000 0.000 0.282 -0.019 23 0 497 0
30MAR27 7.25 C 0.000 0.000 0.000 0.215 -0.019 23 0 463 0
30MAR27 7.50 C 0.000 0.000 0.000 0.163 -0.020 23 0 1,304 0
30MAR27 7.75 C 0.000 0.000 0.000 0.121 -0.018 23 0 223 0
30MAR27 8.00 C 0.000 0.000 0.000 0.089 -0.015 23 0 242 0
30MAR27 8.25 C 0.000 0.000 0.000 0.065 -0.014 23 0 85 0
30MAR27 8.50 C 0.000 0.000 0.000 0.047 -0.012 22 0 156 0
30MAR27 8.75 C 0.000 0.000 0.000 0.034 -0.009 22 0 370 0
30MAR27 9.00 C 0.000 0.000 0.000 0.024 -0.007 22 0 118 0
30MAR27 9.25 C 0.000 0.000 0.000 0.017 -0.006 22 0 30 0
30MAR27 9.50 C 0.000 0.000 0.000 0.012 -0.004 22 0 40 0
30MAR27 9.75 C 0.000 0.000 0.000 0.009 -0.003 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.006 -0.003 23 0 20 0
30MAR27 10.50 C 0.000 0.000 0.000 0.003 -0.002 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 2.109 -0.007 28 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 2.015 +0.018 28 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 1.923 -0.008 28 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 1.832 +0.014 27 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 1.742 +0.007 27 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 1.653 +0.021 26 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 1.566 +0.026 26 0 0 0
29JUN27 5.25 C 0.000 0.000 0.000 1.357 +0.025 25 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 1.126 -0.011 22 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.951 -0.006 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.820 +0.005 23 0 0 0
29JUN27 6.25 C 0.000 0.000 0.000 0.669 -0.009 23 0 155 0
29JUN27 6.50 C 0.000 0.000 0.000 0.561 -0.005 23 0 64 0
29JUN27 6.75 C 0.000 0.000 0.000 0.459 -0.007 23 0 63 0
29JUN27 7.00 C 0.354 0.360 0.354 0.372 -0.010 23 217 225 +215
29JUN27 7.25 C 0.000 0.000 0.000 0.299 -0.012 23 0 64 0
29JUN27 7.50 C 0.234 0.234 0.234 0.237 -0.012 23 8 42 +8
29JUN27 7.75 C 0.000 0.000 0.000 0.189 -0.011 23 0 49 0
29JUN27 8.00 C 0.000 0.000 0.000 0.149 -0.009 23 0 86 0
29JUN27 8.25 C 0.000 0.000 0.000 0.115 -0.009 23 0 121 0
29JUN27 8.50 C 0.000 0.000 0.000 0.091 -0.007 23 0 0 0
29JUN27 8.75 C 0.000 0.000 0.000 0.070 -0.006 23 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.053 -0.006 23 0 10 0
29JUN27 9.25 C 0.000 0.000 0.000 0.042 -0.004 23 0 0 0
29JUN27 9.50 C 0.000 0.000 0.000 0.031 -0.004 23 0 30 0
29JUN27 9.75 C 0.000 0.000 0.000 0.024 -0.003 23 0 0 0
29JUN27 10.00 C 0.000 0.000 0.000 0.018 -0.002 23 0 20 0
29JUN27 10.50 C 0.000 0.000 0.000 0.011 -0.001 23 0 0 0
TOTAL CALL 7,071 135,055 +4,351
30JUL26 4.40 P 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30JUL26 4.50 P 0.000 0.000 0.000 0.001 0.000 53 0 0 0
30JUL26 4.60 P 0.000 0.000 0.000 0.001 0.000 50 0 0 0
30JUL26 4.70 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 4.80 P 0.000 0.000 0.000 0.001 0.000 44 0 0 0
30JUL26 4.90 P 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 5.00 P 0.000 0.000 0.000 0.001 0.000 39 0 500 0
30JUL26 5.25 P 0.000 0.000 0.000 0.001 0.000 32 0 60 0
30JUL26 5.50 P 0.008 0.008 0.008 0.001 -0.002 25 21 513 +21
30JUL26 5.75 P 0.019 0.019 0.019 0.006 -0.005 25 50 2,275 +50
30JUL26 6.00 P 0.041 0.041 0.038 0.028 -0.011 25 140 5,111 +100
30JUL26 6.25 P 0.106 0.106 0.091 0.087 -0.013 25 594 10,011 +144
30JUL26 6.50 P 0.211 0.213 0.189 0.191 -0.028 24 566 7,922 +499
30JUL26 6.75 P 0.387 0.387 0.387 0.366 -0.025 24 7 4,925 0
30JUL26 7.00 P 0.000 0.000 0.000 0.581 -0.026 24 0 3,426 0
30JUL26 7.25 P 0.000 0.000 0.000 0.821 -0.023 25 0 1,807 0
30JUL26 7.50 P 0.000 0.000 0.000 1.070 -0.007 0 0 260 0
30JUL26 7.75 P 0.000 0.000 0.000 1.329 +0.003 44 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 1.580 -0.013 50 0 0 0
30JUL26 8.25 P 0.000 0.000 0.000 1.829 -0.001 55 0 0 0
30JUL26 8.50 P 0.000 0.000 0.000 2.080 -0.021 61 0 0 0
30JUL26 8.75 P 0.000 0.000 0.000 2.329 -0.026 66 0 0 0
30JUL26 9.00 P 0.000 0.000 0.000 2.579 -0.019 70 0 0 0
30JUL26 9.25 P 0.000 0.000 0.000 2.829 -0.013 75 0 0 0
30JUL26 9.50 P 0.000 0.000 0.000 3.079 -0.011 79 0 0 0
30JUL26 9.75 P 0.000 0.000 0.000 3.329 -0.001 84 0 0 0
30JUL26 10.00 P 0.000 0.000 0.000 3.579 +0.009 88 0 0 0
30JUL26 10.50 P 0.000 0.000 0.000 4.079 -0.022 96 0 0 0
28AUG26 4.40 P 0.000 0.000 0.000 0.001 0.000 38 0 0 0
28AUG26 4.50 P 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 4.60 P 0.000 0.000 0.000 0.001 0.000 34 0 0 0
28AUG26 4.70 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 4.80 P 0.000 0.000 0.000 0.001 0.000 30 0 0 0
28AUG26 4.90 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
28AUG26 5.00 P 0.000 0.000 0.000 0.001 0.000 26 0 800 0
28AUG26 5.25 P 0.000 0.000 0.000 0.003 -0.001 25 0 320 0
28AUG26 5.50 P 0.000 0.000 0.000 0.010 -0.002 24 0 250 0
28AUG26 5.75 P 0.044 0.044 0.044 0.029 -0.005 24 30 1,405 +30
28AUG26 6.00 P 0.000 0.000 0.000 0.073 -0.007 24 0 816 0
28AUG26 6.25 P 0.165 0.165 0.165 0.149 -0.011 24 3 2,134 +3
28AUG26 6.50 P 0.278 0.278 0.278 0.261 -0.019 24 18 3,562 +18
28AUG26 6.75 P 0.442 0.442 0.419 0.416 -0.025 23 451 2,648 +251
28AUG26 7.00 P 0.000 0.000 0.000 0.633 +0.017 27 0 1,531 0
28AUG26 7.25 P 0.000 0.000 0.000 0.834 -0.028 24 0 550 0
28AUG26 7.50 P 0.000 0.000 0.000 1.072 -0.028 24 0 90 0
28AUG26 7.75 P 0.000 0.000 0.000 1.331 -0.022 32 0 0 0
28AUG26 8.00 P 0.000 0.000 0.000 1.580 -0.020 36 0 0 0
28AUG26 8.25 P 0.000 0.000 0.000 1.832 -0.025 41 0 0 0
28AUG26 8.50 P 0.000 0.000 0.000 2.082 -0.025 45 0 0 0
28AUG26 8.75 P 0.000 0.000 0.000 2.332 -0.023 49 0 0 0
28AUG26 9.00 P 0.000 0.000 0.000 2.581 -0.017 52 0 0 0
28AUG26 9.25 P 0.000 0.000 0.000 2.831 -0.020 55 0 0 0
28AUG26 9.50 P 0.000 0.000 0.000 3.082 -0.014 59 0 0 0
28AUG26 9.75 P 0.000 0.000 0.000 3.332 -0.026 62 0 0 0
28AUG26 10.00 P 0.000 0.000 0.000 3.582 -0.014 65 0 0 0
28AUG26 10.50 P 0.000 0.000 0.000 4.079 -0.024 69 0 0 0
29SEP26 4.00 P 0.000 0.000 0.000 0.001 0.000 37 0 50 0
29SEP26 4.10 P 0.000 0.000 0.000 0.001 0.000 35 0 10 0
29SEP26 4.20 P 0.000 0.000 0.000 0.001 0.000 33 0 50 0
29SEP26 4.30 P 0.000 0.000 0.000 0.001 0.000 32 0 270 0
29SEP26 4.40 P 0.000 0.000 0.000 0.001 0.000 30 0 50 0
29SEP26 4.50 P 0.000 0.000 0.000 0.001 0.000 28 0 70 0
29SEP26 4.60 P 0.000 0.000 0.000 0.001 0.000 27 0 670 0
29SEP26 4.70 P 0.000 0.000 0.000 0.001 0.000 25 0 25 0
29SEP26 4.80 P 0.000 0.000 0.000 0.001 -0.001 24 0 600 0
29SEP26 4.90 P 0.000 0.000 0.000 0.002 -0.001 24 0 532 0
29SEP26 5.00 P 0.000 0.000 0.000 0.003 -0.001 24 0 815 0
29SEP26 5.25 P 0.000 0.000 0.000 0.009 -0.002 23 0 1,977 0
29SEP26 5.50 P 0.000 0.000 0.000 0.024 -0.004 23 0 37,010 0
29SEP26 5.75 P 0.000 0.000 0.000 0.054 -0.008 23 0 20,516 0
29SEP26 6.00 P 0.122 0.122 0.114 0.109 -0.011 23 785 11,302 +725
29SEP26 6.25 P 0.204 0.206 0.191 0.191 -0.018 23 185 18,091 -15
29SEP26 6.50 P 0.322 0.322 0.317 0.307 -0.022 23 60 3,120 +60
29SEP26 6.75 P 0.472 0.474 0.472 0.463 -0.023 23 60 4,363 +60
29SEP26 7.00 P 0.000 0.000 0.000 0.644 -0.008 23 0 1,190 0
29SEP26 7.25 P 0.000 0.000 0.000 0.852 -0.032 23 0 1,375 0
29SEP26 7.50 P 0.000 0.000 0.000 1.079 -0.037 23 0 80 0
29SEP26 7.75 P 0.000 0.000 0.000 1.332 -0.021 27 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 1.582 -0.018 31 0 0 0
29SEP26 8.25 P 0.000 0.000 0.000 1.832 -0.025 34 0 0 0
29SEP26 8.50 P 0.000 0.000 0.000 2.082 -0.025 37 0 0 0
29SEP26 8.75 P 0.000 0.000 0.000 2.337 -0.018 42 0 0 0
29SEP26 9.00 P 0.000 0.000 0.000 2.581 -0.017 43 0 0 0
29SEP26 9.25 P 0.000 0.000 0.000 2.832 -0.032 46 0 0 0
29SEP26 9.50 P 0.000 0.000 0.000 3.082 -0.032 49 0 0 0
29SEP26 9.75 P 0.000 0.000 0.000 3.337 -0.021 53 0 0 0
29SEP26 10.00 P 0.000 0.000 0.000 3.582 -0.024 54 0 0 0
29SEP26 10.50 P 0.000 0.000 0.000 4.079 -0.024 58 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 0.001 -0.001 23 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.002 -0.001 23 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.003 -0.001 23 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.004 -0.002 23 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.006 -0.002 23 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.016 -0.005 23 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.037 -0.008 23 0 120 0
29OCT26 5.75 P 0.089 0.093 0.086 0.077 -0.009 23 889 889 +889
29OCT26 6.00 P 0.151 0.151 0.146 0.139 -0.013 23 392 427 +392
29OCT26 6.25 P 0.234 0.238 0.234 0.224 -0.020 23 236 236 +236
29OCT26 6.50 P 0.000 0.000 0.000 0.340 -0.027 22 0 30 0
29OCT26 6.75 P 0.000 0.000 0.000 0.490 -0.025 22 0 120 0
29OCT26 7.00 P 0.000 0.000 0.000 0.679 -0.013 23 0 20 0
29OCT26 7.25 P 0.000 0.000 0.000 0.884 -0.010 24 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 1.089 -0.027 23 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 1.338 -0.023 26 0 0 0
29OCT26 8.00 P 0.000 0.000 0.000 1.585 -0.015 28 0 0 0
29OCT26 8.25 P 0.000 0.000 0.000 1.832 -0.025 31 0 0 0
29OCT26 8.50 P 0.000 0.000 0.000 2.082 -0.025 34 0 0 0
29OCT26 8.75 P 0.000 0.000 0.000 2.337 -0.018 37 0 0 0
29OCT26 9.00 P 0.000 0.000 0.000 2.581 -0.017 39 0 0 0
29OCT26 9.25 P 0.000 0.000 0.000 2.832 -0.032 41 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 3.082 -0.032 44 0 0 0
30DEC26 4.20 P 0.000 0.000 0.000 0.001 -0.001 22 0 230 0
30DEC26 4.30 P 0.000 0.000 0.000 0.002 -0.001 23 0 135 0
30DEC26 4.40 P 0.000 0.000 0.000 0.003 -0.001 23 0 25 0
30DEC26 4.50 P 0.000 0.000 0.000 0.004 -0.002 22 0 240 0
30DEC26 4.60 P 0.000 0.000 0.000 0.006 -0.002 22 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.009 -0.003 22 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.013 -0.003 22 0 80 0
30DEC26 4.90 P 0.000 0.000 0.000 0.018 -0.004 22 0 0 0
30DEC26 5.00 P 0.000 0.000 0.000 0.025 -0.005 22 0 235 0
30DEC26 5.25 P 0.000 0.000 0.000 0.050 -0.008 22 0 721 0
30DEC26 5.50 P 0.000 0.000 0.000 0.091 -0.011 22 0 456 0
30DEC26 5.75 P 0.000 0.000 0.000 0.150 -0.019 22 0 879 0
30DEC26 6.00 P 0.231 0.231 0.231 0.227 -0.020 22 1 790 0
30DEC26 6.25 P 0.000 0.000 0.000 0.332 -0.017 21 0 1,232 0
30DEC26 6.50 P 0.000 0.000 0.000 0.463 -0.016 21 0 3,711 0
30DEC26 6.75 P 0.000 0.000 0.000 0.616 -0.016 21 0 3,888 0
30DEC26 7.00 P 0.000 0.000 0.000 0.814 -0.023 22 0 528 0
30DEC26 7.25 P 0.000 0.000 0.000 1.010 -0.025 22 0 680 0
30DEC26 7.50 P 0.000 0.000 0.000 1.224 -0.018 22 0 180 0
30DEC26 7.75 P 0.000 0.000 0.000 1.442 -0.019 22 0 0 0
30DEC26 8.00 P 0.000 0.000 0.000 1.671 -0.006 22 0 2 0
30DEC26 8.25 P 0.000 0.000 0.000 1.905 -0.014 22 0 0 0
30DEC26 8.50 P 0.000 0.000 0.000 2.143 -0.009 21 0 0 0
30DEC26 8.75 P 0.000 0.000 0.000 2.383 -0.005 19 0 0 0
30DEC26 9.00 P 0.000 0.000 0.000 2.625 -0.014 0 0 0 0
30DEC26 9.25 P 0.000 0.000 0.000 2.865 -0.026 0 0 0 0
30DEC26 9.50 P 0.000 0.000 0.000 3.111 -0.019 0 0 0 0
30DEC26 9.75 P 0.000 0.000 0.000 3.355 -0.024 0 0 0 0
30DEC26 10.00 P 0.000 0.000 0.000 3.600 -0.024 0 0 0 0
30DEC26 10.50 P 0.000 0.000 0.000 4.091 -0.023 0 0 0 0
30MAR27 4.30 P 0.000 0.000 0.000 0.008 -0.003 22 0 110 0
30MAR27 4.40 P 0.000 0.000 0.000 0.011 -0.004 22 0 32 0
30MAR27 4.50 P 0.000 0.000 0.000 0.015 -0.004 22 0 80 0
30MAR27 4.60 P 0.000 0.000 0.000 0.020 -0.006 22 0 30 0
30MAR27 4.70 P 0.000 0.000 0.000 0.027 -0.006 23 0 110 0
30MAR27 4.80 P 0.000 0.000 0.000 0.035 -0.008 23 0 75 0
30MAR27 4.90 P 0.000 0.000 0.000 0.045 -0.008 23 0 50 0
30MAR27 5.00 P 0.000 0.000 0.000 0.056 -0.011 23 0 105 0
30MAR27 5.25 P 0.000 0.000 0.000 0.095 -0.014 23 0 20,640 0
30MAR27 5.50 P 0.000 0.000 0.000 0.148 -0.015 23 0 144 0
30MAR27 5.75 P 0.000 0.000 0.000 0.212 -0.018 22 0 655 0
30MAR27 6.00 P 0.000 0.000 0.000 0.305 -0.017 22 0 469 0
30MAR27 6.25 P 0.000 0.000 0.000 0.411 -0.022 22 0 713 0
30MAR27 6.50 P 0.000 0.000 0.000 0.541 -0.022 22 0 542 0
30MAR27 6.75 P 0.000 0.000 0.000 0.690 -0.023 21 0 303 0
30MAR27 7.00 P 0.000 0.000 0.000 0.895 +0.002 23 0 859 0
30MAR27 7.25 P 0.000 0.000 0.000 1.070 -0.022 22 0 1,318 0
30MAR27 7.50 P 0.000 0.000 0.000 1.272 -0.022 22 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 1.486 -0.018 23 0 0 0
30MAR27 8.00 P 0.000 0.000 0.000 1.702 -0.024 22 0 0 0
30MAR27 8.25 P 0.000 0.000 0.000 1.933 -0.009 23 0 0 0
30MAR27 8.50 P 0.000 0.000 0.000 2.167 -0.017 23 0 0 0
30MAR27 8.75 P 0.000 0.000 0.000 2.404 -0.014 23 0 0 0
30MAR27 9.00 P 0.000 0.000 0.000 2.643 -0.018 23 0 0 0
30MAR27 9.25 P 0.000 0.000 0.000 2.884 -0.007 23 0 0 0
30MAR27 9.50 P 0.000 0.000 0.000 3.126 -0.004 22 0 0 0
30MAR27 9.75 P 0.000 0.000 0.000 3.369 -0.010 20 0 0 0
30MAR27 10.00 P 0.000 0.000 0.000 3.614 -0.010 0 0 0 0
30MAR27 10.50 P 0.000 0.000 0.000 4.103 -0.011 0 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.023 -0.003 22 0 120 0
29JUN27 4.50 P 0.000 0.000 0.000 0.030 -0.003 23 0 20 0
29JUN27 4.60 P 0.000 0.000 0.000 0.038 -0.004 23 0 80 0
29JUN27 4.70 P 0.000 0.000 0.000 0.048 -0.004 23 0 30 0
29JUN27 4.80 P 0.000 0.000 0.000 0.059 -0.005 23 0 70 0
29JUN27 4.90 P 0.000 0.000 0.000 0.072 -0.005 23 0 90 0
29JUN27 5.00 P 0.000 0.000 0.000 0.086 -0.007 23 0 172 0
29JUN27 5.25 P 0.000 0.000 0.000 0.134 -0.008 23 0 251 0
29JUN27 5.50 P 0.000 0.000 0.000 0.187 -0.018 22 0 360 0
29JUN27 5.75 P 0.000 0.000 0.000 0.263 -0.013 22 0 708 0
29JUN27 6.00 P 0.347 0.347 0.347 0.357 -0.012 22 200 318 +200
29JUN27 6.25 P 0.000 0.000 0.000 0.468 -0.016 22 0 284 0
29JUN27 6.50 P 0.000 0.000 0.000 0.599 -0.011 22 0 322 0
29JUN27 6.75 P 0.000 0.000 0.000 0.750 -0.020 22 0 132 0
29JUN27 7.00 P 0.000 0.000 0.000 0.917 -0.015 22 0 81 0
29JUN27 7.25 P 0.000 0.000 0.000 1.101 -0.030 22 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 1.307 -0.022 22 0 0 0
29JUN27 7.75 P 0.000 0.000 0.000 1.516 -0.022 22 0 0 0
29JUN27 8.00 P 0.000 0.000 0.000 1.733 -0.018 23 0 0 0
29JUN27 8.25 P 0.000 0.000 0.000 1.951 -0.023 22 0 0 0
29JUN27 8.50 P 0.000 0.000 0.000 2.181 -0.019 23 0 0 0
29JUN27 8.75 P 0.000 0.000 0.000 2.410 -0.026 22 0 0 0
29JUN27 9.00 P 0.000 0.000 0.000 2.646 -0.027 22 0 0 0
29JUN27 9.25 P 0.000 0.000 0.000 2.884 -0.030 21 0 0 0
29JUN27 9.50 P 0.000 0.000 0.000 3.126 -0.004 21 0 0 0
29JUN27 9.75 P 0.000 0.000 0.000 3.369 -0.010 20 0 0 0
29JUN27 10.00 P 0.000 0.000 0.000 3.614 -0.010 18 0 0 0
29JUN27 10.50 P 0.000 0.000 0.000 4.103 -0.011 0 0 0 0
TOTAL PUT 4,688 198,209 +3,663
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS XPB - PSBC ($0.001) CLOSING PRICE HK$ 4.58
30JUL26 3.60 C 0.000 0.000 0.000 0.987 - 0 0 0 -
30JUL26 3.70 C 0.000 0.000 0.000 0.887 +0.039 0 0 0 0
30JUL26 3.80 C 0.000 0.000 0.000 0.788 +0.039 29 0 0 0
30JUL26 3.90 C 0.000 0.000 0.000 0.680 +0.031 0 0 0 0
30JUL26 4.00 C 0.000 0.000 0.000 0.581 +0.030 0 0 0 0
30JUL26 4.10 C 0.000 0.000 0.000 0.485 +0.030 0 0 0 0
30JUL26 4.20 C 0.000 0.000 0.000 0.388 +0.021 0 0 0 0
30JUL26 4.30 C 0.000 0.000 0.000 0.305 +0.035 22 0 0 0
30JUL26 4.40 C 0.225 0.225 0.225 0.228 +0.028 23 1 3 0
30JUL26 4.50 C 0.170 0.170 0.170 0.164 +0.018 24 2 128 0
30JUL26 4.60 C 0.000 0.000 0.000 0.114 +0.018 25 0 44 0
30JUL26 4.70 C 0.000 0.000 0.000 0.073 +0.017 25 0 48 0
30JUL26 4.80 C 0.000 0.000 0.000 0.046 +0.012 25 0 60 0
30JUL26 4.90 C 0.000 0.000 0.000 0.027 +0.008 25 0 232 0
30JUL26 5.00 C 0.000 0.000 0.000 0.015 +0.005 26 0 331 0
30JUL26 5.25 C 0.000 0.000 0.000 0.003 +0.001 26 0 422 0
30JUL26 5.50 C 0.000 0.000 0.000 0.001 0.000 29 0 9 0
30JUL26 5.75 C 0.000 0.000 0.000 0.001 0.000 35 0 39 0
30JUL26 6.00 C 0.000 0.000 0.000 0.001 0.000 41 0 0 0
30JUL26 6.25 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
30JUL26 6.50 C 0.000 0.000 0.000 0.001 0.000 51 0 22 0
30JUL26 6.75 C 0.000 0.000 0.000 0.001 0.000 56 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 0.001 0.000 61 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 0.001 0.000 65 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 0.001 0.000 70 0 0 0
28AUG26 3.60 C 0.000 0.000 0.000 0.988 - 0 0 0 -
28AUG26 3.70 C 0.000 0.000 0.000 0.889 +0.029 0 0 0 0
28AUG26 3.80 C 0.000 0.000 0.000 0.792 +0.029 0 0 0 0
28AUG26 3.90 C 0.000 0.000 0.000 0.696 +0.032 0 0 0 0
28AUG26 4.00 C 0.000 0.000 0.000 0.602 +0.027 20 0 0 0
28AUG26 4.10 C 0.000 0.000 0.000 0.511 +0.025 21 0 0 0
28AUG26 4.20 C 0.000 0.000 0.000 0.425 +0.026 22 0 0 0
28AUG26 4.30 C 0.000 0.000 0.000 0.344 +0.021 22 0 0 0
28AUG26 4.40 C 0.000 0.000 0.000 0.292 +0.025 25 0 0 0
28AUG26 4.50 C 0.000 0.000 0.000 0.215 +0.008 23 0 0 0
28AUG26 4.60 C 0.141 0.141 0.141 0.168 +0.019 24 39 39 +39
28AUG26 4.70 C 0.000 0.000 0.000 0.125 +0.016 24 0 0 0
28AUG26 4.80 C 0.000 0.000 0.000 0.090 +0.012 24 0 150 0
28AUG26 4.90 C 0.000 0.000 0.000 0.062 +0.007 23 0 49 0
28AUG26 5.00 C 0.039 0.039 0.039 0.044 +0.005 24 30 200 -18
28AUG26 5.25 C 0.022 0.022 0.022 0.016 +0.002 24 30 67 +28
28AUG26 5.50 C 0.000 0.000 0.000 0.005 0.000 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 41 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 0.001 0.000 44 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 0.001 0.000 46 0 0 0
29SEP26 3.60 C 0.000 0.000 0.000 0.997 - 0 0 0 -
29SEP26 3.70 C 0.000 0.000 0.000 0.895 +0.026 0 0 0 0
29SEP26 3.80 C 0.000 0.000 0.000 0.800 +0.026 0 0 0 0
29SEP26 3.90 C 0.000 0.000 0.000 0.707 +0.024 11 0 0 0
29SEP26 4.00 C 0.000 0.000 0.000 0.617 +0.023 18 0 0 0
29SEP26 4.10 C 0.000 0.000 0.000 0.531 +0.021 20 0 0 0
29SEP26 4.20 C 0.000 0.000 0.000 0.450 +0.017 20 0 0 0
29SEP26 4.30 C 0.000 0.000 0.000 0.386 +0.019 22 0 0 0
29SEP26 4.40 C 0.000 0.000 0.000 0.296 +0.003 19 0 0 0
29SEP26 4.50 C 0.000 0.000 0.000 0.241 +0.013 20 0 0 0
29SEP26 4.60 C 0.000 0.000 0.000 0.185 +0.006 20 0 0 0
29SEP26 4.70 C 0.000 0.000 0.000 0.142 -0.002 20 0 0 0
29SEP26 4.80 C 0.000 0.000 0.000 0.113 +0.001 21 0 30 0
29SEP26 4.90 C 0.000 0.000 0.000 0.083 -0.001 21 0 138 0
29SEP26 5.00 C 0.000 0.000 0.000 0.060 -0.002 21 0 460 0
29SEP26 5.25 C 0.000 0.000 0.000 0.024 -0.003 21 0 260 0
29SEP26 5.50 C 0.000 0.000 0.000 0.009 -0.002 21 0 103 0
29SEP26 5.75 C 0.000 0.000 0.000 0.003 -0.001 21 0 85 0
29SEP26 6.00 C 0.000 0.000 0.000 0.001 0.000 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 3.60 C 0.000 0.000 0.000 1.019 - 23 0 0 -
29OCT26 3.70 C 0.000 0.000 0.000 0.924 +0.038 23 0 0 0
29OCT26 3.80 C 0.000 0.000 0.000 0.831 +0.037 23 0 0 0
29OCT26 3.90 C 0.000 0.000 0.000 0.741 +0.036 23 0 0 0
29OCT26 4.00 C 0.000 0.000 0.000 0.654 +0.035 23 0 0 0
29OCT26 4.10 C 0.000 0.000 0.000 0.572 +0.033 23 0 0 0
29OCT26 4.20 C 0.000 0.000 0.000 0.495 +0.032 23 0 0 0
29OCT26 4.30 C 0.000 0.000 0.000 0.424 +0.030 23 0 0 0
29OCT26 4.40 C 0.000 0.000 0.000 0.358 +0.030 23 0 0 0
29OCT26 4.50 C 0.000 0.000 0.000 0.295 +0.022 22 0 0 0
29OCT26 4.60 C 0.000 0.000 0.000 0.243 +0.023 22 0 60 0
29OCT26 4.70 C 0.191 0.191 0.191 0.197 +0.019 22 30 230 +30
29OCT26 4.80 C 0.154 0.154 0.154 0.160 +0.017 22 30 34 +4
29OCT26 4.90 C 0.124 0.124 0.124 0.128 +0.014 22 30 27 -30
29OCT26 5.00 C 0.000 0.000 0.000 0.101 +0.009 22 0 0 0
29OCT26 5.25 C 0.000 0.000 0.000 0.057 +0.008 23 0 0 0
29OCT26 5.50 C 0.000 0.000 0.000 0.028 +0.004 23 0 0 0
29OCT26 5.75 C 0.000 0.000 0.000 0.013 +0.002 23 0 0 0
29OCT26 6.00 C 0.000 0.000 0.000 0.006 +0.001 23 0 0 0
29OCT26 6.25 C 0.000 0.000 0.000 0.002 0.000 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 3.60 C 0.000 0.000 0.000 1.038 - 19 0 0 -
30DEC26 3.70 C 0.000 0.000 0.000 0.942 +0.019 18 0 0 0
30DEC26 3.80 C 0.000 0.000 0.000 0.850 +0.039 19 0 0 0
30DEC26 3.90 C 0.000 0.000 0.000 0.763 +0.037 19 0 0 0
30DEC26 4.00 C 0.000 0.000 0.000 0.680 +0.032 20 0 0 0
30DEC26 4.10 C 0.000 0.000 0.000 0.606 +0.031 20 0 0 0
30DEC26 4.20 C 0.000 0.000 0.000 0.536 +0.029 21 0 0 0
30DEC26 4.30 C 0.000 0.000 0.000 0.470 +0.027 21 0 0 0
30DEC26 4.40 C 0.000 0.000 0.000 0.410 +0.025 21 0 0 0
30DEC26 4.50 C 0.000 0.000 0.000 0.355 +0.023 22 0 0 0
30DEC26 4.60 C 0.000 0.000 0.000 0.305 +0.021 22 0 0 0
30DEC26 4.70 C 0.000 0.000 0.000 0.261 +0.019 22 0 0 0
30DEC26 4.80 C 0.000 0.000 0.000 0.221 +0.017 22 0 0 0
30DEC26 4.90 C 0.000 0.000 0.000 0.186 +0.015 22 0 4 0
30DEC26 5.00 C 0.000 0.000 0.000 0.156 +0.013 22 0 2 0
30DEC26 5.25 C 0.000 0.000 0.000 0.097 +0.009 22 0 0 0
30DEC26 5.50 C 0.000 0.000 0.000 0.058 +0.005 22 0 0 0
30DEC26 5.75 C 0.000 0.000 0.000 0.035 +0.003 23 0 1 0
30DEC26 6.00 C 0.000 0.000 0.000 0.020 +0.003 23 0 0 0
30DEC26 6.25 C 0.000 0.000 0.000 0.011 +0.002 23 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 0.006 +0.001 23 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 23 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 3.60 C 0.000 0.000 0.000 1.053 - 23 0 0 -
30MAR27 3.70 C 0.000 0.000 0.000 0.965 +0.042 23 0 0 0
30MAR27 3.80 C 0.000 0.000 0.000 0.875 +0.039 23 0 0 0
30MAR27 3.90 C 0.000 0.000 0.000 0.793 +0.037 23 0 0 0
30MAR27 4.00 C 0.000 0.000 0.000 0.715 +0.035 23 0 0 0
30MAR27 4.10 C 0.000 0.000 0.000 0.640 +0.032 23 0 0 0
30MAR27 4.20 C 0.000 0.000 0.000 0.569 +0.030 23 0 0 0
30MAR27 4.30 C 0.000 0.000 0.000 0.504 +0.029 23 0 0 0
30MAR27 4.40 C 0.000 0.000 0.000 0.442 +0.027 22 0 0 0
30MAR27 4.50 C 0.000 0.000 0.000 0.386 +0.029 22 0 0 0
30MAR27 4.60 C 0.000 0.000 0.000 0.333 +0.020 22 0 0 0
30MAR27 4.70 C 0.000 0.000 0.000 0.289 +0.018 22 0 0 0
30MAR27 4.80 C 0.000 0.000 0.000 0.247 +0.015 22 0 0 0
30MAR27 4.90 C 0.000 0.000 0.000 0.212 +0.014 22 0 0 0
30MAR27 5.00 C 0.000 0.000 0.000 0.180 +0.012 22 0 6 0
30MAR27 5.25 C 0.125 0.125 0.125 0.119 +0.009 22 2 8 +2
30MAR27 5.50 C 0.000 0.000 0.000 0.076 +0.007 22 0 18 0
30MAR27 5.75 C 0.000 0.000 0.000 0.047 +0.004 22 0 17 0
30MAR27 6.00 C 0.000 0.000 0.000 0.029 +0.003 22 0 4 0
30MAR27 6.25 C 0.000 0.000 0.000 0.017 +0.001 21 0 0 0
30MAR27 6.50 C 0.000 0.000 0.000 0.010 +0.001 21 0 2 0
30MAR27 6.75 C 0.000 0.000 0.000 0.006 +0.001 21 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 0.003 0.000 21 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 0.002 0.000 22 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 0.001 0.000 21 0 0 0
29JUN27 3.60 C 0.000 0.000 0.000 1.068 - 24 0 0 -
29JUN27 3.70 C 0.000 0.000 0.000 0.985 +0.038 24 0 0 0
29JUN27 3.80 C 0.000 0.000 0.000 0.904 +0.035 24 0 0 0
29JUN27 3.90 C 0.000 0.000 0.000 0.828 +0.035 24 0 0 0
29JUN27 4.00 C 0.000 0.000 0.000 0.755 +0.032 24 0 0 0
29JUN27 4.10 C 0.000 0.000 0.000 0.682 +0.028 23 0 0 0
29JUN27 4.20 C 0.000 0.000 0.000 0.614 +0.024 23 0 0 0
29JUN27 4.30 C 0.000 0.000 0.000 0.552 +0.021 23 0 0 0
29JUN27 4.40 C 0.000 0.000 0.000 0.493 +0.019 23 0 0 0
29JUN27 4.50 C 0.000 0.000 0.000 0.441 +0.017 23 0 0 0
29JUN27 4.60 C 0.000 0.000 0.000 0.392 +0.016 22 0 0 0
29JUN27 4.70 C 0.000 0.000 0.000 0.349 +0.014 22 0 0 0
29JUN27 4.80 C 0.000 0.000 0.000 0.308 +0.013 22 0 0 0
29JUN27 4.90 C 0.000 0.000 0.000 0.272 +0.010 22 0 0 0
29JUN27 5.00 C 0.000 0.000 0.000 0.240 +0.010 22 0 3 0
29JUN27 5.25 C 0.000 0.000 0.000 0.169 +0.004 22 0 0 0
29JUN27 5.50 C 0.000 0.000 0.000 0.122 +0.005 22 0 0 0
29JUN27 5.75 C 0.000 0.000 0.000 0.086 +0.004 22 0 0 0
29JUN27 6.00 C 0.000 0.000 0.000 0.059 +0.002 22 0 2 0
29JUN27 6.25 C 0.000 0.000 0.000 0.041 +0.002 22 0 0 0
29JUN27 6.50 C 0.000 0.000 0.000 0.027 +0.001 22 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 0.018 0.000 22 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 0.012 0.000 22 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 0.008 0.000 22 0 0 0
29JUN27 7.50 C 0.000 0.000 0.000 0.005 0.000 22 0 0 0
TOTAL CALL 194 3,650 +55
30JUL26 3.60 P 0.000 0.000 0.000 0.001 - 39 0 0 -
30JUL26 3.70 P 0.000 0.000 0.000 0.001 0.000 35 0 0 0
30JUL26 3.80 P 0.000 0.000 0.000 0.001 0.000 31 0 0 0
30JUL26 3.90 P 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30JUL26 4.00 P 0.000 0.000 0.000 0.002 -0.001 25 0 0 0
30JUL26 4.10 P 0.008 0.008 0.008 0.005 -0.001 25 50 100 +50
30JUL26 4.20 P 0.000 0.000 0.000 0.012 -0.002 25 0 0 0
30JUL26 4.30 P 0.000 0.000 0.000 0.025 -0.005 25 0 212 0
30JUL26 4.40 P 0.000 0.000 0.000 0.048 -0.005 26 0 61 0
30JUL26 4.50 P 0.105 0.105 0.105 0.083 -0.007 26 4 195 0
30JUL26 4.60 P 0.000 0.000 0.000 0.127 -0.021 25 0 340 0
30JUL26 4.70 P 0.000 0.000 0.000 0.191 -0.024 26 0 62 0
30JUL26 4.80 P 0.000 0.000 0.000 0.265 -0.029 27 0 37 0
30JUL26 4.90 P 0.000 0.000 0.000 0.349 -0.033 28 0 94 0
30JUL26 5.00 P 0.000 0.000 0.000 0.441 -0.036 31 0 378 0
30JUL26 5.25 P 0.000 0.000 0.000 0.684 -0.045 39 0 86 0
30JUL26 5.50 P 0.000 0.000 0.000 0.933 -0.046 48 0 0 0
30JUL26 5.75 P 0.000 0.000 0.000 1.184 -0.045 57 0 0 0
30JUL26 6.00 P 0.000 0.000 0.000 1.434 -0.045 65 0 0 0
30JUL26 6.25 P 0.000 0.000 0.000 1.683 -0.045 72 0 0 0
30JUL26 6.50 P 0.000 0.000 0.000 1.933 -0.045 79 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 2.184 -0.044 87 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 2.433 -0.045 93 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 2.684 -0.044 100 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 2.933 -0.045 104 0 0 0
28AUG26 3.60 P 0.000 0.000 0.000 0.001 - 26 0 0 -
28AUG26 3.70 P 0.000 0.000 0.000 0.001 -0.001 23 0 0 0
28AUG26 3.80 P 0.000 0.000 0.000 0.003 -0.001 24 0 0 0
28AUG26 3.90 P 0.000 0.000 0.000 0.006 -0.002 24 0 0 0
28AUG26 4.00 P 0.000 0.000 0.000 0.012 -0.003 24 0 0 0
28AUG26 4.10 P 0.000 0.000 0.000 0.021 -0.006 24 0 18 0
28AUG26 4.20 P 0.000 0.000 0.000 0.036 -0.008 24 0 0 0
28AUG26 4.30 P 0.000 0.000 0.000 0.058 -0.011 24 0 3 0
28AUG26 4.40 P 0.000 0.000 0.000 0.088 -0.015 24 0 95 0
28AUG26 4.50 P 0.000 0.000 0.000 0.119 -0.027 23 0 58 0
28AUG26 4.60 P 0.000 0.000 0.000 0.172 -0.024 24 0 80 0
28AUG26 4.70 P 0.000 0.000 0.000 0.227 -0.034 24 0 32 0
28AUG26 4.80 P 0.000 0.000 0.000 0.303 -0.024 25 0 80 0
28AUG26 4.90 P 0.000 0.000 0.000 0.379 -0.028 26 0 72 0
28AUG26 5.00 P 0.000 0.000 0.000 0.461 -0.030 26 0 280 0
28AUG26 5.25 P 0.000 0.000 0.000 0.686 -0.043 28 0 68 0
28AUG26 5.50 P 0.000 0.000 0.000 0.934 -0.045 35 0 0 0
28AUG26 5.75 P 0.000 0.000 0.000 1.184 -0.045 41 0 0 0
28AUG26 6.00 P 0.000 0.000 0.000 1.434 -0.045 46 0 0 0
28AUG26 6.25 P 0.000 0.000 0.000 1.684 -0.044 52 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 1.934 -0.044 57 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 2.184 -0.044 62 0 0 0
28AUG26 7.00 P 0.000 0.000 0.000 2.434 -0.044 66 0 0 0
28AUG26 7.25 P 0.000 0.000 0.000 2.684 -0.044 70 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 2.934 -0.052 75 0 0 0
29SEP26 3.60 P 0.000 0.000 0.000 0.001 - 21 0 0 -
29SEP26 3.70 P 0.000 0.000 0.000 0.002 -0.002 20 0 0 0
29SEP26 3.80 P 0.000 0.000 0.000 0.005 -0.004 21 0 0 0
29SEP26 3.90 P 0.000 0.000 0.000 0.009 -0.006 21 0 44 0
29SEP26 4.00 P 0.000 0.000 0.000 0.016 -0.009 21 0 35 0
29SEP26 4.10 P 0.000 0.000 0.000 0.028 -0.013 21 0 23 0
29SEP26 4.20 P 0.000 0.000 0.000 0.044 -0.018 21 0 15 0
29SEP26 4.30 P 0.000 0.000 0.000 0.067 -0.023 21 0 33 0
29SEP26 4.40 P 0.000 0.000 0.000 0.098 -0.027 21 0 82 0
29SEP26 4.50 P 0.000 0.000 0.000 0.138 -0.031 21 0 42 0
29SEP26 4.60 P 0.000 0.000 0.000 0.187 -0.035 21 0 109 0
29SEP26 4.70 P 0.000 0.000 0.000 0.245 -0.038 21 0 42 0
29SEP26 4.80 P 0.000 0.000 0.000 0.311 -0.040 22 0 93 0
29SEP26 4.90 P 0.000 0.000 0.000 0.386 -0.041 22 0 60 0
29SEP26 5.00 P 0.000 0.000 0.000 0.467 -0.039 23 0 494 0
29SEP26 5.25 P 0.000 0.000 0.000 0.695 -0.043 26 0 245 0
29SEP26 5.50 P 0.000 0.000 0.000 0.934 -0.045 29 0 23 0
29SEP26 5.75 P 0.000 0.000 0.000 1.184 -0.045 34 0 0 0
29SEP26 6.00 P 0.000 0.000 0.000 1.434 -0.045 39 0 0 0
29SEP26 6.25 P 0.000 0.000 0.000 1.684 -0.044 43 0 0 -49
29SEP26 6.50 P 0.000 0.000 0.000 1.934 -0.044 47 0 0 0
29SEP26 6.75 P 0.000 0.000 0.000 2.184 -0.044 51 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 2.434 -0.044 55 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 2.684 -0.044 58 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 2.934 -0.052 62 0 0 0
29SEP26 7.75 P 0.000 0.000 0.000 3.184 -0.034 65 0 0 0
29SEP26 8.00 P 0.000 0.000 0.000 3.434 -0.033 68 0 0 0
29OCT26 3.60 P 0.000 0.000 0.000 0.005 - 22 0 0 -
29OCT26 3.70 P 0.000 0.000 0.000 0.009 -0.002 22 0 0 0
29OCT26 3.80 P 0.000 0.000 0.000 0.016 -0.002 23 0 30 0
29OCT26 3.90 P 0.000 0.000 0.000 0.025 -0.003 23 0 30 0
29OCT26 4.00 P 0.000 0.000 0.000 0.039 -0.004 23 0 0 0
29OCT26 4.10 P 0.000 0.000 0.000 0.056 -0.006 23 0 0 0
29OCT26 4.20 P 0.000 0.000 0.000 0.080 -0.006 23 0 0 0
29OCT26 4.30 P 0.000 0.000 0.000 0.109 -0.009 23 0 0 0
29OCT26 4.40 P 0.000 0.000 0.000 0.143 -0.013 23 0 0 0
29OCT26 4.50 P 0.000 0.000 0.000 0.183 -0.018 23 0 0 0
29OCT26 4.60 P 0.000 0.000 0.000 0.230 -0.023 23 0 0 0
29OCT26 4.70 P 0.000 0.000 0.000 0.284 -0.028 23 0 0 0
29OCT26 4.80 P 0.000 0.000 0.000 0.346 -0.023 23 0 0 0
29OCT26 4.90 P 0.000 0.000 0.000 0.415 -0.024 23 0 0 0
29OCT26 5.00 P 0.000 0.000 0.000 0.488 -0.028 23 0 0 0
29OCT26 5.25 P 0.000 0.000 0.000 0.695 -0.043 23 0 0 0
29OCT26 5.50 P 0.000 0.000 0.000 0.934 -0.045 26 0 0 0
29OCT26 5.75 P 0.000 0.000 0.000 1.184 -0.045 30 0 0 0
29OCT26 6.00 P 0.000 0.000 0.000 1.434 -0.045 34 0 0 0
29OCT26 6.25 P 0.000 0.000 0.000 1.684 -0.044 38 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 1.934 -0.044 42 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 2.184 -0.044 45 0 0 0
30DEC26 3.60 P 0.000 0.000 0.000 0.016 - 23 0 0 -
30DEC26 3.70 P 0.000 0.000 0.000 0.023 -0.003 22 0 0 0
30DEC26 3.80 P 0.000 0.000 0.000 0.035 -0.004 23 0 0 0
30DEC26 3.90 P 0.000 0.000 0.000 0.049 -0.005 23 0 0 0
30DEC26 4.00 P 0.000 0.000 0.000 0.067 -0.006 23 0 2 0
30DEC26 4.10 P 0.000 0.000 0.000 0.090 -0.008 23 0 12 0
30DEC26 4.20 P 0.000 0.000 0.000 0.118 -0.010 23 0 4 0
30DEC26 4.30 P 0.000 0.000 0.000 0.150 -0.013 23 0 10 0
30DEC26 4.40 P 0.000 0.000 0.000 0.189 -0.013 23 0 43 0
30DEC26 4.50 P 0.000 0.000 0.000 0.234 -0.016 23 0 1 0
30DEC26 4.60 P 0.000 0.000 0.000 0.283 -0.019 23 0 0 0
30DEC26 4.70 P 0.000 0.000 0.000 0.339 -0.021 23 0 0 0
30DEC26 4.80 P 0.000 0.000 0.000 0.401 -0.023 23 0 4 0
30DEC26 4.90 P 0.000 0.000 0.000 0.467 -0.026 24 0 2 0
30DEC26 5.00 P 0.000 0.000 0.000 0.540 -0.026 24 0 4 0
30DEC26 5.25 P 0.000 0.000 0.000 0.740 -0.032 25 0 0 0
30DEC26 5.50 P 0.000 0.000 0.000 0.964 -0.036 27 0 4 0
30DEC26 5.75 P 0.000 0.000 0.000 1.207 -0.040 30 0 0 0
30DEC26 6.00 P 0.000 0.000 0.000 1.460 -0.044 34 0 0 0
30DEC26 6.25 P 0.000 0.000 0.000 1.701 -0.044 36 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 1.945 -0.033 38 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 2.191 -0.037 41 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 2.438 -0.040 43 0 0 0
30DEC26 7.25 P 0.000 0.000 0.000 2.689 -0.039 46 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 2.939 -0.047 48 0 0 0
30DEC26 7.75 P 0.000 0.000 0.000 3.189 -0.029 51 0 0 0
30MAR27 3.60 P 0.000 0.000 0.000 0.042 - 22 0 0 -
30MAR27 3.70 P 0.000 0.000 0.000 0.057 -0.006 22 0 0 0
30MAR27 3.80 P 0.000 0.000 0.000 0.075 -0.008 22 0 0 0
30MAR27 3.90 P 0.000 0.000 0.000 0.098 -0.009 22 0 6 0
30MAR27 4.00 P 0.000 0.000 0.000 0.126 -0.010 22 0 100 0
30MAR27 4.10 P 0.000 0.000 0.000 0.157 -0.013 22 0 0 0
30MAR27 4.20 P 0.000 0.000 0.000 0.187 -0.015 21 0 5 0
30MAR27 4.30 P 0.000 0.000 0.000 0.228 -0.021 21 0 20 0
30MAR27 4.40 P 0.000 0.000 0.000 0.271 -0.021 21 0 0 0
30MAR27 4.50 P 0.000 0.000 0.000 0.322 -0.018 21 0 22 0
30MAR27 4.60 P 0.000 0.000 0.000 0.375 -0.019 21 0 0 0
30MAR27 4.70 P 0.000 0.000 0.000 0.429 -0.026 21 0 0 0
30MAR27 4.80 P 0.000 0.000 0.000 0.494 -0.026 21 0 3 0
30MAR27 4.90 P 0.000 0.000 0.000 0.562 -0.026 21 0 5 0
30MAR27 5.00 P 0.000 0.000 0.000 0.634 -0.030 21 0 5 0
30MAR27 5.25 P 0.000 0.000 0.000 0.829 -0.033 21 0 0 0
30MAR27 5.50 P 0.000 0.000 0.000 1.043 -0.036 21 0 0 0
30MAR27 5.75 P 0.000 0.000 0.000 1.266 -0.048 21 0 0 0
30MAR27 6.00 P 0.000 0.000 0.000 1.499 -0.035 21 0 0 0
30MAR27 6.25 P 0.000 0.000 0.000 1.737 -0.035 21 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 1.968 -0.043 0 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 2.211 -0.046 0 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 2.453 -0.048 0 0 0 0
30MAR27 7.25 P 0.000 0.000 0.000 2.708 -0.038 0 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 2.949 -0.037 0 0 0 0
29JUN27 3.60 P 0.000 0.000 0.000 0.066 - 22 0 0 -
29JUN27 3.70 P 0.000 0.000 0.000 0.085 -0.010 22 0 0 0
29JUN27 3.80 P 0.000 0.000 0.000 0.108 -0.011 22 0 2 0
29JUN27 3.90 P 0.000 0.000 0.000 0.133 -0.010 22 0 0 0
29JUN27 4.00 P 0.000 0.000 0.000 0.163 -0.009 22 0 0 0
29JUN27 4.10 P 0.000 0.000 0.000 0.190 -0.014 22 0 0 0
29JUN27 4.20 P 0.000 0.000 0.000 0.224 -0.017 21 0 0 0
29JUN27 4.30 P 0.000 0.000 0.000 0.266 -0.019 21 0 0 0
29JUN27 4.40 P 0.000 0.000 0.000 0.310 -0.021 21 0 0 0
29JUN27 4.50 P 0.000 0.000 0.000 0.360 -0.023 21 0 0 0
29JUN27 4.60 P 0.000 0.000 0.000 0.412 -0.024 21 0 0 0
29JUN27 4.70 P 0.000 0.000 0.000 0.470 -0.026 21 0 0 0
29JUN27 4.80 P 0.000 0.000 0.000 0.530 -0.026 21 0 0 0
29JUN27 4.90 P 0.000 0.000 0.000 0.594 -0.029 21 0 0 0
29JUN27 5.00 P 0.000 0.000 0.000 0.661 -0.031 21 0 2 0
29JUN27 5.25 P 0.000 0.000 0.000 0.851 -0.034 21 0 0 0
29JUN27 5.50 P 0.000 0.000 0.000 1.058 -0.035 20 0 0 0
29JUN27 5.75 P 0.000 0.000 0.000 1.279 -0.035 21 0 0 0
29JUN27 6.00 P 0.000 0.000 0.000 1.505 -0.029 20 0 0 0
29JUN27 6.25 P 0.000 0.000 0.000 1.742 -0.030 20 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 1.980 -0.031 20 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 2.221 -0.036 17 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 2.460 -0.041 0 0 0 0
29JUN27 7.25 P 0.000 0.000 0.000 2.708 -0.038 0 0 0 0
29JUN27 7.50 P 0.000 0.000 0.000 2.949 -0.041 0 0 0 0
TOTAL PUT 54 4,007 +1
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 ($0.001) CLOSING PRICE HK$ 9.01
30JUL26 6.50 C 0.000 0.000 0.000 2.571 +0.019 85 0 0 0
30JUL26 6.75 C 0.000 0.000 0.000 2.321 +0.018 77 0 0 0
30JUL26 7.00 C 0.000 0.000 0.000 2.073 +0.019 69 0 0 0
30JUL26 7.25 C 0.000 0.000 0.000 1.824 +0.019 62 0 0 0
30JUL26 7.50 C 0.000 0.000 0.000 1.570 +0.013 53 0 0 0
30JUL26 7.75 C 0.000 0.000 0.000 1.314 +0.004 44 0 0 0
30JUL26 8.00 C 0.000 0.000 0.000 1.029 -0.032 22 0 0 0
30JUL26 8.25 C 0.000 0.000 0.000 0.789 -0.033 22 0 0 0
30JUL26 8.50 C 0.000 0.000 0.000 0.566 -0.032 22 0 0 0
30JUL26 8.75 C 0.000 0.000 0.000 0.374 -0.029 22 0 109 0
30JUL26 9.00 C 0.280 0.280 0.280 0.230 -0.010 23 10 213 +9
30JUL26 9.25 C 0.131 0.131 0.131 0.123 -0.012 23 2 239 +2
30JUL26 9.50 C 0.075 0.094 0.075 0.058 -0.012 22 120 137 +60
30JUL26 9.75 C 0.055 0.055 0.054 0.025 -0.006 23 29 300 -9
30JUL26 10.00 C 0.000 0.000 0.000 0.009 -0.004 22 0 133 0
30JUL26 10.50 C 0.000 0.000 0.000 0.001 -0.001 23 0 619 0
30JUL26 11.00 C 0.000 0.000 0.000 0.001 0.000 29 0 287 0
30JUL26 11.50 C 0.000 0.000 0.000 0.001 0.000 35 0 489 0
30JUL26 12.00 C 0.000 0.000 0.000 0.001 0.000 40 0 217 0
30JUL26 12.50 C 0.000 0.000 0.000 0.001 0.000 45 0 65 0
30JUL26 13.00 C 0.000 0.000 0.000 0.001 0.000 50 0 145 0
30JUL26 13.50 C 0.000 0.000 0.000 0.001 0.000 55 0 42 0
30JUL26 14.00 C 0.000 0.000 0.000 0.001 0.000 59 0 0 0
30JUL26 14.50 C 0.000 0.000 0.000 0.001 0.000 63 0 0 0
30JUL26 15.00 C 0.000 0.000 0.000 0.001 0.000 67 0 0 0
30JUL26 15.50 C 0.000 0.000 0.000 0.001 0.000 71 0 0 0
30JUL26 16.00 C 0.000 0.000 0.000 0.001 0.000 75 0 0 0
28AUG26 6.50 C 0.000 0.000 0.000 2.591 +0.019 58 0 0 0
28AUG26 6.75 C 0.000 0.000 0.000 2.343 +0.019 53 0 0 0
28AUG26 7.00 C 0.000 0.000 0.000 2.096 +0.019 48 0 0 0
28AUG26 7.25 C 0.000 0.000 0.000 1.846 +0.015 43 0 0 0
28AUG26 7.50 C 0.000 0.000 0.000 1.593 +0.007 37 0 0 0
28AUG26 7.75 C 0.000 0.000 0.000 1.344 +0.001 32 0 0 0
28AUG26 8.00 C 0.000 0.000 0.000 1.071 -0.029 22 0 0 0
28AUG26 8.25 C 0.000 0.000 0.000 0.852 -0.026 22 0 0 0
28AUG26 8.50 C 0.000 0.000 0.000 0.653 -0.022 22 0 16 0
28AUG26 8.75 C 0.000 0.000 0.000 0.495 -0.001 24 0 45 0
28AUG26 9.00 C 0.000 0.000 0.000 0.345 +0.003 23 0 15 0
28AUG26 9.25 C 0.261 0.261 0.261 0.234 0.000 23 16 109 +16
28AUG26 9.50 C 0.000 0.000 0.000 0.151 -0.006 23 0 273 0
28AUG26 9.75 C 0.124 0.124 0.124 0.092 -0.004 23 14 206 +14
28AUG26 10.00 C 0.000 0.000 0.000 0.054 -0.002 23 0 367 0
28AUG26 10.50 C 0.000 0.000 0.000 0.016 -0.001 23 0 431 0
28AUG26 11.00 C 0.000 0.000 0.000 0.004 0.000 23 0 224 0
28AUG26 11.50 C 0.000 0.000 0.000 0.001 0.000 23 0 386 0
28AUG26 12.00 C 0.000 0.000 0.000 0.001 0.000 27 0 220 0
28AUG26 12.50 C 0.000 0.000 0.000 0.001 0.000 30 0 149 0
28AUG26 13.00 C 0.000 0.000 0.000 0.001 0.000 33 0 25 0
28AUG26 13.50 C 0.000 0.000 0.000 0.001 0.000 36 0 0 0
28AUG26 14.00 C 0.000 0.000 0.000 0.001 0.000 39 0 0 0
28AUG26 14.50 C 0.000 0.000 0.000 0.001 0.000 42 0 0 0
28AUG26 15.00 C 0.000 0.000 0.000 0.001 0.000 45 0 0 0
28AUG26 15.50 C 0.000 0.000 0.000 0.001 0.000 47 0 0 0
29SEP26 6.50 C 0.000 0.000 0.000 2.596 +0.018 52 0 0 0
29SEP26 6.75 C 0.000 0.000 0.000 2.349 +0.018 48 0 0 0
29SEP26 7.00 C 0.000 0.000 0.000 2.102 +0.018 43 0 0 0
29SEP26 7.25 C 0.000 0.000 0.000 1.851 +0.013 39 0 0 0
29SEP26 7.50 C 0.000 0.000 0.000 1.599 +0.005 34 0 0 0
29SEP26 7.75 C 0.000 0.000 0.000 1.352 -0.003 29 0 0 0
29SEP26 8.00 C 0.000 0.000 0.000 1.084 -0.029 22 0 0 0
29SEP26 8.25 C 0.000 0.000 0.000 0.869 -0.029 22 0 0 0
29SEP26 8.50 C 0.000 0.000 0.000 0.678 -0.024 22 0 90 0
29SEP26 8.75 C 0.000 0.000 0.000 0.526 -0.019 23 0 140 0
29SEP26 9.00 C 0.426 0.426 0.426 0.383 -0.019 23 22 261 +22
29SEP26 9.25 C 0.000 0.000 0.000 0.256 -0.012 22 0 144 0
29SEP26 9.50 C 0.000 0.000 0.000 0.186 -0.010 23 0 223 0
29SEP26 9.75 C 0.000 0.000 0.000 0.123 -0.008 22 0 120 0
29SEP26 10.00 C 0.000 0.000 0.000 0.079 -0.006 22 0 564 0
29SEP26 10.50 C 0.000 0.000 0.000 0.030 -0.002 22 0 467 0
29SEP26 11.00 C 0.000 0.000 0.000 0.010 -0.001 22 0 275 0
29SEP26 11.50 C 0.040 0.040 0.040 0.004 0.000 23 2 394 -2
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 25 0 795 0
29SEP26 13.00 C 0.000 0.000 0.000 0.001 0.000 28 0 1,278 0
29SEP26 13.50 C 0.000 0.000 0.000 0.001 0.000 30 0 1,051 0
29SEP26 14.00 C 0.000 0.000 0.000 0.001 0.000 32 0 50 0
29SEP26 14.50 C 0.000 0.000 0.000 0.001 0.000 35 0 70 0
29SEP26 15.00 C 0.000 0.000 0.000 0.001 0.000 37 0 28 0
29SEP26 15.50 C 0.000 0.000 0.000 0.001 0.000 39 0 7 0
29SEP26 16.00 C 0.000 0.000 0.000 0.001 0.000 41 0 36 0
29SEP26 16.50 C 0.000 0.000 0.000 0.001 0.000 43 0 1 0
29SEP26 17.00 C 0.000 0.000 0.000 0.001 0.000 45 0 30 0
29SEP26 17.50 C 0.000 0.000 0.000 0.001 0.000 47 0 21 0
29OCT26 6.50 C 0.000 0.000 0.000 2.598 +0.019 47 0 0 0
29OCT26 6.75 C 0.000 0.000 0.000 2.351 +0.018 43 0 0 0
29OCT26 7.00 C 0.000 0.000 0.000 2.105 +0.019 40 0 0 0
29OCT26 7.25 C 0.000 0.000 0.000 1.853 +0.011 35 0 0 0
29OCT26 7.50 C 0.000 0.000 0.000 1.603 +0.002 31 0 0 0
29OCT26 7.75 C 0.000 0.000 0.000 1.361 -0.006 28 0 0 0
29OCT26 8.00 C 0.000 0.000 0.000 1.099 -0.035 22 0 0 0
29OCT26 8.25 C 0.000 0.000 0.000 0.894 -0.036 22 0 0 0
29OCT26 8.50 C 0.000 0.000 0.000 0.710 -0.036 22 0 0 0
29OCT26 8.75 C 0.000 0.000 0.000 0.568 -0.001 23 0 0 0
29OCT26 9.00 C 0.000 0.000 0.000 0.432 -0.006 23 0 0 0
29OCT26 9.25 C 0.000 0.000 0.000 0.321 -0.019 23 0 50 0
29OCT26 9.50 C 0.000 0.000 0.000 0.234 -0.027 22 0 60 0
29OCT26 9.75 C 0.000 0.000 0.000 0.167 -0.023 22 0 0 0
29OCT26 10.00 C 0.000 0.000 0.000 0.117 -0.019 22 0 11 0
29OCT26 10.50 C 0.000 0.000 0.000 0.055 -0.012 22 0 0 0
29OCT26 11.00 C 0.000 0.000 0.000 0.024 -0.007 22 0 20 0
29OCT26 11.50 C 0.000 0.000 0.000 0.010 -0.003 22 0 0 0
29OCT26 12.00 C 0.000 0.000 0.000 0.004 -0.001 22 0 0 0
29OCT26 12.50 C 0.000 0.000 0.000 0.001 -0.001 21 0 0 0
30DEC26 6.50 C 0.000 0.000 0.000 2.599 +0.018 40 0 0 0
30DEC26 6.75 C 0.000 0.000 0.000 2.353 +0.019 37 0 0 0
30DEC26 7.00 C 0.000 0.000 0.000 2.109 +0.017 34 0 0 0
30DEC26 7.25 C 0.000 0.000 0.000 1.861 +0.006 30 0 0 0
30DEC26 7.50 C 0.000 0.000 0.000 1.622 -0.004 28 0 0 0
30DEC26 7.75 C 0.000 0.000 0.000 1.396 -0.013 26 0 0 0
30DEC26 8.00 C 0.000 0.000 0.000 1.186 -0.022 25 0 0 0
30DEC26 8.25 C 0.000 0.000 0.000 0.968 -0.031 23 0 0 0
30DEC26 8.50 C 0.000 0.000 0.000 0.805 -0.028 23 0 0 0
30DEC26 8.75 C 0.000 0.000 0.000 0.663 -0.026 23 0 160 0
30DEC26 9.00 C 0.000 0.000 0.000 0.556 +0.009 23 0 155 0
30DEC26 9.25 C 0.000 0.000 0.000 0.449 -0.021 23 0 60 0
30DEC26 9.50 C 0.000 0.000 0.000 0.358 -0.018 23 0 10 0
30DEC26 9.75 C 0.000 0.000 0.000 0.282 -0.014 23 0 149 0
30DEC26 10.00 C 0.000 0.000 0.000 0.219 -0.015 23 0 111 0
30DEC26 10.50 C 0.000 0.000 0.000 0.131 -0.010 23 0 16 0
30DEC26 11.00 C 0.152 0.152 0.152 0.074 -0.007 23 6 59 +6
30DEC26 11.50 C 0.000 0.000 0.000 0.041 -0.004 23 0 275 0
30DEC26 12.00 C 0.000 0.000 0.000 0.022 -0.002 23 0 8,208 0
30DEC26 12.50 C 0.000 0.000 0.000 0.011 -0.002 23 0 314 0
30DEC26 13.00 C 0.000 0.000 0.000 0.006 -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 0.001 -0.001 22 0 56 0
30DEC26 14.50 C 0.000 0.000 0.000 0.001 0.000 24 0 42 0
30DEC26 15.00 C 0.000 0.000 0.000 0.001 0.000 25 0 30 0
30DEC26 15.50 C 0.000 0.000 0.000 0.001 0.000 27 0 0 0
30DEC26 16.00 C 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30DEC26 16.50 C 0.000 0.000 0.000 0.001 0.000 29 0 0 0
30DEC26 17.00 C 0.000 0.000 0.000 0.001 0.000 31 0 20 0
30DEC26 17.50 C 0.000 0.000 0.000 0.001 0.000 32 0 32 0
30MAR27 6.50 C 0.000 0.000 0.000 2.622 +0.016 34 0 0 0
30MAR27 6.75 C 0.000 0.000 0.000 2.373 0.000 31 0 0 0
30MAR27 7.00 C 0.000 0.000 0.000 2.132 -0.015 28 0 0 0
30MAR27 7.25 C 0.000 0.000 0.000 1.903 -0.026 27 0 0 0
30MAR27 7.50 C 0.000 0.000 0.000 1.688 -0.033 26 0 0 0
30MAR27 7.75 C 0.000 0.000 0.000 1.490 -0.031 25 0 0 0
30MAR27 8.00 C 0.000 0.000 0.000 1.307 -0.030 24 0 0 0
30MAR27 8.25 C 0.000 0.000 0.000 1.106 -0.027 23 0 0 0
30MAR27 8.50 C 0.000 0.000 0.000 0.956 -0.025 23 0 0 0
30MAR27 8.75 C 0.000 0.000 0.000 0.823 -0.025 23 0 0 0
30MAR27 9.00 C 0.000 0.000 0.000 0.726 +0.021 24 0 15 0
30MAR27 9.25 C 0.000 0.000 0.000 0.615 -0.021 23 0 0 0
30MAR27 9.50 C 0.000 0.000 0.000 0.518 -0.021 23 0 52 0
30MAR27 9.75 C 0.000 0.000 0.000 0.436 -0.018 23 0 0 0
30MAR27 10.00 C 0.000 0.000 0.000 0.362 -0.015 23 0 91 0
30MAR27 10.50 C 0.000 0.000 0.000 0.248 -0.013 23 0 56 0
30MAR27 11.00 C 0.000 0.000 0.000 0.166 -0.010 23 0 40 0
30MAR27 11.50 C 0.000 0.000 0.000 0.109 -0.008 23 0 539 0
30MAR27 12.00 C 0.000 0.000 0.000 0.070 -0.006 23 0 155 0
30MAR27 12.50 C 0.000 0.000 0.000 0.044 -0.004 23 0 7 0
30MAR27 13.00 C 0.000 0.000 0.000 0.028 -0.003 23 0 188 0
30MAR27 13.50 C 0.000 0.000 0.000 0.017 -0.002 23 0 15 0
30MAR27 14.00 C 0.000 0.000 0.000 0.011 -0.001 23 0 345 0
30MAR27 14.50 C 0.000 0.000 0.000 0.007 0.000 23 0 20 0
30MAR27 15.00 C 0.000 0.000 0.000 0.004 -0.001 23 0 7 0
30MAR27 15.50 C 0.000 0.000 0.000 0.002 0.000 23 0 3 0
30MAR27 16.00 C 0.000 0.000 0.000 0.001 0.000 22 0 10 0
29JUN27 6.50 C 0.000 0.000 0.000 2.660 -0.001 31 0 0 0
29JUN27 6.75 C 0.000 0.000 0.000 2.438 +0.003 29 0 0 0
29JUN27 7.00 C 0.000 0.000 0.000 2.227 +0.010 28 0 0 0
29JUN27 7.25 C 0.000 0.000 0.000 2.022 +0.016 27 0 1 0
29JUN27 7.50 C 0.000 0.000 0.000 1.821 +0.016 26 0 0 0
29JUN27 7.75 C 0.000 0.000 0.000 1.631 +0.014 26 0 0 0
29JUN27 8.00 C 0.000 0.000 0.000 1.435 +0.007 24 0 0 0
29JUN27 8.25 C 0.000 0.000 0.000 1.282 +0.003 24 0 0 0
29JUN27 8.50 C 0.000 0.000 0.000 1.132 -0.009 24 0 100 0
29JUN27 8.75 C 0.000 0.000 0.000 0.994 -0.020 24 0 0 0
29JUN27 9.00 C 0.000 0.000 0.000 0.882 -0.018 24 0 50 0
29JUN27 9.25 C 0.000 0.000 0.000 0.774 -0.018 24 0 0 0
29JUN27 9.50 C 0.700 0.700 0.700 0.684 -0.016 24 10 10 +10
29JUN27 9.75 C 0.000 0.000 0.000 0.595 -0.015 24 0 90 0
29JUN27 10.00 C 0.000 0.000 0.000 0.524 -0.013 24 0 40 0
29JUN27 10.50 C 0.000 0.000 0.000 0.416 -0.001 25 0 110 0
29JUN27 11.00 C 0.315 0.315 0.315 0.308 -0.007 25 30 154 +30
29JUN27 11.50 C 0.000 0.000 0.000 0.233 -0.007 25 0 407 0
29JUN27 12.00 C 0.000 0.000 0.000 0.170 -0.006 25 0 53 0
29JUN27 12.50 C 0.000 0.000 0.000 0.122 -0.006 25 0 5 0
29JUN27 13.00 C 0.000 0.000 0.000 0.090 -0.004 25 0 82 0
29JUN27 13.50 C 0.000 0.000 0.000 0.065 -0.003 25 0 60 0
29JUN27 14.00 C 0.000 0.000 0.000 0.046 -0.002 25 0 154 0
29JUN27 14.50 C 0.000 0.000 0.000 0.032 -0.002 25 0 31 0
TOTAL CALL 261 26,551 +158
30JUL26 6.50 P 0.000 0.000 0.000 0.001 0.000 47 0 0 0
30JUL26 6.75 P 0.000 0.000 0.000 0.001 0.000 42 0 0 0
30JUL26 7.00 P 0.000 0.000 0.000 0.001 0.000 37 0 0 0
30JUL26 7.25 P 0.000 0.000 0.000 0.001 0.000 33 0 0 0
30JUL26 7.50 P 0.000 0.000 0.000 0.001 0.000 28 0 0 0
30JUL26 7.75 P 0.000 0.000 0.000 0.001 0.000 23 0 0 0
30JUL26 8.00 P 0.000 0.000 0.000 0.004 0.000 23 0 30 0
30JUL26 8.25 P 0.000 0.000 0.000 0.014 0.000 22 0 120 0
30JUL26 8.50 P 0.040 0.040 0.040 0.041 +0.001 22 10 190 -10
30JUL26 8.75 P 0.000 0.000 0.000 0.095 -0.002 22 0 260 0
30JUL26 9.00 P 0.000 0.000 0.000 0.191 -0.004 22 0 289 0
30JUL26 9.25 P 0.326 0.326 0.326 0.334 -0.005 21 6 111 +6
30JUL26 9.50 P 0.000 0.000 0.000 0.533 +0.021 22 0 61 0
30JUL26 9.75 P 0.000 0.000 0.000 0.752 +0.025 22 0 277 0
30JUL26 10.00 P 0.000 0.000 0.000 0.991 +0.029 22 0 176 0
30JUL26 10.50 P 0.000 0.000 0.000 1.490 +0.030 0 0 272 0
30JUL26 11.00 P 0.000 0.000 0.000 1.990 +0.025 0 0 49 0
30JUL26 11.50 P 0.000 0.000 0.000 2.490 +0.025 0 0 20 0
30JUL26 12.00 P 0.000 0.000 0.000 2.990 +0.026 0 0 75 0
30JUL26 12.50 P 0.000 0.000 0.000 3.490 +0.025 0 0 0 0
30JUL26 13.00 P 0.000 0.000 0.000 3.990 +0.025 0 0 0 0
30JUL26 13.50 P 0.000 0.000 0.000 4.490 +0.025 0 0 0 0
30JUL26 14.00 P 0.000 0.000 0.000 4.990 +0.025 0 0 0 0
30JUL26 14.50 P 0.000 0.000 0.000 5.490 +0.025 0 0 0 0
30JUL26 15.00 P 0.000 0.000 0.000 5.990 +0.025 0 0 0 0
30JUL26 15.50 P 0.000 0.000 0.000 6.490 +0.025 0 0 0 0
30JUL26 16.00 P 0.000 0.000 0.000 6.990 +0.025 0 0 0 0
28AUG26 6.50 P 0.000 0.000 0.000 0.001 0.000 32 0 0 0
28AUG26 6.75 P 0.000 0.000 0.000 0.001 0.000 29 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 0.002 +0.001 24 0 0 0
28AUG26 7.50 P 0.000 0.000 0.000 0.005 +0.001 23 0 12 0
28AUG26 7.75 P 0.000 0.000 0.000 0.012 +0.002 23 0 100 0
28AUG26 8.00 P 0.034 0.034 0.034 0.028 +0.004 23 30 40 +30
28AUG26 8.25 P 0.064 0.064 0.064 0.058 +0.006 23 20 127 0
28AUG26 8.50 P 0.091 0.091 0.091 0.104 +0.003 22 10 81 0
28AUG26 8.75 P 0.000 0.000 0.000 0.180 +0.005 22 0 92 0
28AUG26 9.00 P 0.248 0.253 0.248 0.286 +0.003 22 30 103 +10
28AUG26 9.25 P 0.000 0.000 0.000 0.430 +0.007 22 0 532 0
28AUG26 9.50 P 0.000 0.000 0.000 0.602 +0.025 22 0 462 0
28AUG26 9.75 P 0.000 0.000 0.000 0.799 +0.028 22 0 125 0
28AUG26 10.00 P 0.000 0.000 0.000 1.015 +0.029 22 0 147 0
28AUG26 10.50 P 0.000 0.000 0.000 1.490 +0.018 0 0 40 0
28AUG26 11.00 P 0.000 0.000 0.000 1.990 +0.024 0 0 87 0
28AUG26 11.50 P 0.000 0.000 0.000 2.490 +0.024 0 0 0 0
28AUG26 12.00 P 0.000 0.000 0.000 2.990 +0.024 0 0 0 0
28AUG26 12.50 P 0.000 0.000 0.000 3.490 +0.025 0 0 0 0
28AUG26 13.00 P 0.000 0.000 0.000 3.990 +0.024 0 0 0 0
28AUG26 13.50 P 0.000 0.000 0.000 4.490 +0.024 0 0 0 0
28AUG26 14.00 P 0.000 0.000 0.000 4.990 +0.024 0 0 0 0
28AUG26 14.50 P 0.000 0.000 0.000 5.490 +0.024 0 0 0 0
28AUG26 15.00 P 0.000 0.000 0.000 5.990 +0.024 0 0 0 0
28AUG26 15.50 P 0.000 0.000 0.000 6.490 +0.025 0 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 0.002 +0.001 23 0 0 0
29SEP26 7.00 P 0.000 0.000 0.000 0.005 +0.001 22 0 0 0
29SEP26 7.25 P 0.000 0.000 0.000 0.011 +0.001 22 0 0 0
29SEP26 7.50 P 0.000 0.000 0.000 0.025 +0.003 22 0 14 0
29SEP26 7.75 P 0.000 0.000 0.000 0.045 +0.001 22 0 55 0
29SEP26 8.00 P 0.084 0.084 0.083 0.082 0.000 22 102 258 +60
29SEP26 8.25 P 0.000 0.000 0.000 0.137 +0.003 22 0 205 0
29SEP26 8.50 P 0.000 0.000 0.000 0.215 +0.011 22 0 193 0
29SEP26 8.75 P 0.000 0.000 0.000 0.317 +0.014 22 0 186 0
29SEP26 9.00 P 0.000 0.000 0.000 0.443 +0.016 21 0 284 0
29SEP26 9.25 P 0.000 0.000 0.000 0.596 -0.003 21 0 202 0
29SEP26 9.50 P 0.000 0.000 0.000 0.817 +0.025 24 0 226 0
29SEP26 9.75 P 0.000 0.000 0.000 1.021 +0.028 25 0 206 0
29SEP26 10.00 P 0.000 0.000 0.000 1.167 -0.044 18 0 344 0
29SEP26 10.50 P 0.000 0.000 0.000 1.611 -0.011 0 0 765 0
29SEP26 11.00 P 0.000 0.000 0.000 2.079 -0.013 0 0 377 0
29SEP26 11.50 P 0.000 0.000 0.000 2.556 -0.018 0 0 214 0
29SEP26 12.00 P 0.000 0.000 0.000 3.043 -0.018 0 0 508 0
29SEP26 12.50 P 0.000 0.000 0.000 3.534 -0.019 0 0 42 0
29SEP26 13.00 P 0.000 0.000 0.000 4.028 -0.018 0 0 800 0
29SEP26 13.50 P 0.000 0.000 0.000 4.523 -0.017 0 0 13 0
29SEP26 14.00 P 0.000 0.000 0.000 5.019 -0.017 0 0 263 0
29SEP26 14.50 P 0.000 0.000 0.000 5.516 -0.017 0 0 0 0
29SEP26 15.00 P 0.000 0.000 0.000 6.013 -0.017 0 0 0 0
29SEP26 15.50 P 0.000 0.000 0.000 6.511 -0.017 0 0 0 0
29SEP26 16.00 P 0.000 0.000 0.000 7.008 -0.016 0 0 0 0
29SEP26 16.50 P 0.000 0.000 0.000 7.506 -0.016 0 0 0 0
29SEP26 17.00 P 0.000 0.000 0.000 8.003 -0.016 0 0 0 0
29SEP26 17.50 P 0.000 0.000 0.000 8.501 -0.016 0 0 0 0
29OCT26 6.50 P 0.000 0.000 0.000 0.002 0.000 22 0 0 0
29OCT26 6.75 P 0.000 0.000 0.000 0.005 -0.001 22 0 0 0
29OCT26 7.00 P 0.000 0.000 0.000 0.011 -0.001 22 0 0 0
29OCT26 7.25 P 0.000 0.000 0.000 0.023 -0.003 22 0 0 0
29OCT26 7.50 P 0.000 0.000 0.000 0.042 -0.005 22 0 0 0
29OCT26 7.75 P 0.000 0.000 0.000 0.071 -0.004 22 0 70 0
29OCT26 8.00 P 0.108 0.108 0.108 0.117 -0.004 22 3 3 +3
29OCT26 8.25 P 0.000 0.000 0.000 0.180 -0.004 22 0 15 0
29OCT26 8.50 P 0.000 0.000 0.000 0.264 -0.002 22 0 10 0
29OCT26 8.75 P 0.000 0.000 0.000 0.368 -0.001 21 0 30 0
29OCT26 9.00 P 0.000 0.000 0.000 0.495 +0.001 21 0 10 0
29OCT26 9.25 P 0.000 0.000 0.000 0.649 -0.029 21 0 0 0
29OCT26 9.50 P 0.000 0.000 0.000 0.828 -0.024 22 0 0 0
29OCT26 9.75 P 0.000 0.000 0.000 1.026 +0.012 22 0 0 0
29OCT26 10.00 P 0.000 0.000 0.000 1.231 +0.014 22 0 0 0
29OCT26 10.50 P 0.000 0.000 0.000 1.635 -0.018 0 0 43 0
29OCT26 11.00 P 0.000 0.000 0.000 2.095 -0.019 0 0 0 0
29OCT26 11.50 P 0.000 0.000 0.000 2.571 -0.019 0 0 0 0
29OCT26 12.00 P 0.000 0.000 0.000 3.056 -0.019 0 0 0 0
29OCT26 12.50 P 0.000 0.000 0.000 3.546 -0.018 0 0 0 0
30DEC26 6.50 P 0.000 0.000 0.000 0.011 0.000 23 0 0 0
30DEC26 6.75 P 0.000 0.000 0.000 0.020 0.000 23 0 0 0
30DEC26 7.00 P 0.000 0.000 0.000 0.035 0.000 23 0 10 0
30DEC26 7.25 P 0.000 0.000 0.000 0.056 +0.001 22 0 0 0
30DEC26 7.50 P 0.000 0.000 0.000 0.088 +0.001 22 0 30 0
30DEC26 7.75 P 0.000 0.000 0.000 0.132 -0.002 22 0 10 0
30DEC26 8.00 P 0.000 0.000 0.000 0.190 -0.006 22 0 53 0
30DEC26 8.25 P 0.000 0.000 0.000 0.265 +0.004 22 0 135 0
30DEC26 8.50 P 0.000 0.000 0.000 0.356 +0.005 22 0 292 0
30DEC26 8.75 P 0.000 0.000 0.000 0.466 +0.008 22 0 190 0
30DEC26 9.00 P 0.000 0.000 0.000 0.593 +0.010 22 0 325 0
30DEC26 9.25 P 0.000 0.000 0.000 0.736 +0.012 22 0 172 0
30DEC26 9.50 P 0.000 0.000 0.000 0.924 +0.016 23 0 180 0
30DEC26 9.75 P 0.000 0.000 0.000 1.103 +0.019 23 0 46 0
30DEC26 10.00 P 0.000 0.000 0.000 1.265 -0.018 21 0 342 0
30DEC26 10.50 P 0.000 0.000 0.000 1.681 -0.019 19 0 354 0
30DEC26 11.00 P 0.000 0.000 0.000 2.125 -0.017 0 0 197 0
30DEC26 11.50 P 0.000 0.000 0.000 2.589 -0.019 0 0 181 0
30DEC26 12.00 P 0.000 0.000 0.000 3.066 -0.019 0 0 231 0
30DEC26 12.50 P 0.000 0.000 0.000 3.551 -0.019 0 0 163 0
30DEC26 13.00 P 0.000 0.000 0.000 4.041 -0.018 0 0 2 0
30DEC26 13.50 P 0.000 0.000 0.000 4.534 -0.018 0 0 0 0
30DEC26 14.00 P 0.000 0.000 0.000 5.029 -0.018 0 0 40 0
30DEC26 14.50 P 0.000 0.000 0.000 5.525 -0.017 0 0 0 0
30DEC26 15.00 P 0.000 0.000 0.000 6.022 -0.017 0 0 0 0
30DEC26 15.50 P 0.000 0.000 0.000 6.519 -0.017 0 0 0 0
30DEC26 16.00 P 0.000 0.000 0.000 7.017 -0.016 0 0 0 0
30DEC26 16.50 P 0.000 0.000 0.000 7.514 -0.016 0 0 0 0
30DEC26 17.00 P 0.000 0.000 0.000 8.012 -0.015 0 0 0 0
30DEC26 17.50 P 0.000 0.000 0.000 8.509 -0.016 0 0 0 0
30MAR27 6.50 P 0.000 0.000 0.000 0.033 0.000 23 0 0 0
30MAR27 6.75 P 0.000 0.000 0.000 0.052 0.000 23 0 0 0
30MAR27 7.00 P 0.000 0.000 0.000 0.076 +0.001 23 0 10 0
30MAR27 7.25 P 0.000 0.000 0.000 0.116 +0.001 23 0 0 0
30MAR27 7.50 P 0.000 0.000 0.000 0.154 -0.003 23 0 0 0
30MAR27 7.75 P 0.000 0.000 0.000 0.211 +0.002 23 0 21 0
30MAR27 8.00 P 0.000 0.000 0.000 0.282 +0.004 23 0 101 0
30MAR27 8.25 P 0.000 0.000 0.000 0.365 +0.006 22 0 218 0
30MAR27 8.50 P 0.000 0.000 0.000 0.460 +0.007 22 0 38 0
30MAR27 8.75 P 0.000 0.000 0.000 0.572 +0.007 22 0 85 0
30MAR27 9.00 P 0.000 0.000 0.000 0.709 +0.019 22 0 106 0
30MAR27 9.25 P 0.000 0.000 0.000 0.839 +0.012 22 0 185 0
30MAR27 9.50 P 0.000 0.000 0.000 1.022 +0.013 23 0 135 0
30MAR27 9.75 P 0.000 0.000 0.000 1.195 +0.016 23 0 116 0
30MAR27 10.00 P 0.000 0.000 0.000 1.339 -0.017 21 0 143 0
30MAR27 10.50 P 0.000 0.000 0.000 1.737 -0.017 21 0 215 0
30MAR27 11.00 P 0.000 0.000 0.000 2.165 -0.018 19 0 53 0
30MAR27 11.50 P 0.000 0.000 0.000 2.616 -0.018 0 0 12 0
30MAR27 12.00 P 0.000 0.000 0.000 3.082 -0.019 0 0 50 0
30MAR27 12.50 P 0.000 0.000 0.000 3.561 -0.018 0 0 0 0
30MAR27 13.00 P 0.000 0.000 0.000 4.047 -0.018 0 0 0 0
30MAR27 13.50 P 0.000 0.000 0.000 4.538 -0.016 0 0 0 0
30MAR27 14.00 P 0.000 0.000 0.000 5.031 -0.017 0 0 0 0
30MAR27 14.50 P 0.000 0.000 0.000 5.526 -0.017 0 0 0 0
30MAR27 15.00 P 0.000 0.000 0.000 6.022 -0.017 0 0 0 0
30MAR27 15.50 P 0.000 0.000 0.000 6.519 -0.017 0 0 0 0
30MAR27 16.00 P 0.000 0.000 0.000 7.017 -0.016 0 0 0 0
29JUN27 6.50 P 0.000 0.000 0.000 0.081 +0.001 25 0 0 0
29JUN27 6.75 P 0.000 0.000 0.000 0.111 -0.002 25 0 0 0
29JUN27 7.00 P 0.000 0.000 0.000 0.157 +0.003 25 0 10 0
29JUN27 7.25 P 0.000 0.000 0.000 0.198 -0.004 25 0 50 0
29JUN27 7.50 P 0.000 0.000 0.000 0.254 -0.011 24 0 70 0
29JUN27 7.75 P 0.000 0.000 0.000 0.329 -0.009 24 0 191 0
29JUN27 8.00 P 0.000 0.000 0.000 0.415 -0.001 25 0 148 0
29JUN27 8.25 P 0.000 0.000 0.000 0.512 -0.006 25 0 53 0
29JUN27 8.50 P 0.000 0.000 0.000 0.624 -0.001 25 0 55 0
29JUN27 8.75 P 0.000 0.000 0.000 0.746 0.000 25 0 7 0
29JUN27 9.00 P 0.879 0.880 0.879 0.881 +0.001 25 45 132 +45
29JUN27 9.25 P 0.000 0.000 0.000 1.037 +0.014 26 0 97 0
29JUN27 9.50 P 0.000 0.000 0.000 1.198 +0.016 26 0 79 0
29JUN27 9.75 P 0.000 0.000 0.000 1.365 +0.019 26 0 182 0
29JUN27 10.00 P 0.000 0.000 0.000 1.547 +0.020 26 0 217 0
29JUN27 10.50 P 0.000 0.000 0.000 1.935 +0.022 27 0 145 0
29JUN27 11.00 P 0.000 0.000 0.000 2.357 +0.025 28 0 97 0
29JUN27 11.50 P 0.000 0.000 0.000 2.794 +0.015 28 0 30 0
29JUN27 12.00 P 0.000 0.000 0.000 3.235 -0.013 28 0 25 0
29JUN27 12.50 P 0.000 0.000 0.000 3.687 -0.014 28 0 50 0
29JUN27 13.00 P 0.000 0.000 0.000 4.144 -0.019 25 0 0 0
29JUN27 13.50 P 0.000 0.000 0.000 4.607 -0.018 0 0 0 0
29JUN27 14.00 P 0.000 0.000 0.000 5.081 -0.018 0 0 0 0
29JUN27 14.50 P 0.000 0.000 0.000 5.551 -0.020 0 0 0 0
TOTAL PUT 256 15,293 +144
CONTRACT OPENING DAILY DAILY SETTLE- CHANGE IN IV% VOLUME OPEN CHANGE
PRICE# HIGH# LOW# MENT SETL INTEREST IN OI
PRICE PRICE
CLASS YZC - YANKUANG ENERGY CLOSING PRICE HK$ 11.39
30JUL26 8.25 C 0.00 0.00 0.00 3.16 +0.44 53 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 2.91 +0.42 48 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 2.67 +0.43 52 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 2.44 +0.47 57 0 0 0
30JUL26 9.25 C 0.00 0.00 0.00 2.22 +0.46 59 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 2.01 +0.47 61 0 0 0
30JUL26 9.75 C 0.00 0.00 0.00 1.74 +0.41 51 0 0 0
30JUL26 10.00 C 0.00 0.00 0.00 1.53 +0.38 52 0 15 0
30JUL26 10.50 C 0.96 1.22 0.96 1.15 +0.34 52 33 30 +11
30JUL26 11.00 C 0.67 0.86 0.66 0.81 +0.27 50 18 31 +13
30JUL26 11.50 C 0.57 0.57 0.53 0.55 +0.19 50 161 231 +41
30JUL26 12.00 C 0.41 0.41 0.41 0.35 +0.14 50 4 141 +4
30JUL26 12.50 C 0.16 0.23 0.16 0.22 +0.10 50 68 205 +8
30JUL26 13.00 C 0.17 0.17 0.16 0.13 +0.06 50 66 351 -54
30JUL26 13.50 C 0.12 0.12 0.12 0.07 +0.03 49 2 227 +1
30JUL26 14.00 C 0.09 0.09 0.09 0.04 +0.02 50 36 706 -36
30JUL26 14.50 C 0.05 0.05 0.05 0.02 +0.01 50 2 618 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 50 0 626 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 55 0 120 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 59 0 279 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 64 0 1,484 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 68 0 149 0
30JUL26 17.50 C 0.01 0.02 0.01 0.01 0.00 72 10 101 +5
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 76 0 84 0
30JUL26 18.50 C 0.00 0.00 0.00 0.01 0.00 80 0 109 0
30JUL26 19.00 C 0.00 0.00 0.00 0.01 0.00 84 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 3.21 +0.46 50 0 0 0
28AUG26 8.50 C 2.90 2.90 2.90 2.91 +0.37 0 2 0 -2
28AUG26 8.75 C 0.00 0.00 0.00 2.67 +0.38 0 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 2.47 +0.38 40 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 2.26 +0.36 43 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 2.11 +0.45 50 0 0 0
28AUG26 9.75 C 0.00 0.00 0.00 1.94 +0.45 52 0 0 0
28AUG26 10.00 C 0.00 0.00 0.00 1.70 +0.36 48 0 23 0
28AUG26 10.50 C 1.38 1.38 1.38 1.37 +0.34 49 9 99 +9
28AUG26 11.00 C 0.00 0.00 0.00 1.07 +0.29 49 0 255 0
28AUG26 11.50 C 0.00 0.00 0.00 0.81 +0.22 48 0 44 0
28AUG26 12.00 C 0.00 0.00 0.00 0.61 +0.18 48 0 30 0
28AUG26 12.50 C 0.45 0.45 0.45 0.45 +0.15 48 3 503 -3
28AUG26 13.00 C 0.32 0.38 0.32 0.32 +0.11 48 19 214 +19
28AUG26 13.50 C 0.00 0.00 0.00 0.23 +0.09 48 0 195 0
28AUG26 14.00 C 0.24 0.24 0.24 0.16 +0.06 48 2 129 0
28AUG26 14.50 C 0.00 0.00 0.00 0.11 +0.04 48 0 84 0
28AUG26 15.00 C 0.00 0.00 0.00 0.08 +0.04 49 0 102 0
28AUG26 15.50 C 0.00 0.00 0.00 0.05 +0.02 48 0 71 0
28AUG26 16.00 C 0.11 0.11 0.11 0.04 +0.02 49 6 165 0
28AUG26 16.50 C 0.00 0.00 0.00 0.03 +0.02 50 0 85 0
28AUG26 17.00 C 0.00 0.00 0.00 0.02 +0.01 50 0 37 0
28AUG26 17.50 C 0.00 0.00 0.00 0.01 0.00 48 0 83 0
28AUG26 18.00 C 0.00 0.00 0.00 0.01 0.00 51 0 76 0
28AUG26 18.50 C 0.00 0.00 0.00 0.01 0.00 54 0 7 0
28AUG26 19.00 C 0.00 0.00 0.00 0.01 0.00 56 0 21 0
28AUG26 19.50 C 0.00 0.00 0.00 0.01 0.00 59 0 26 0
28AUG26 20.00 C 0.00 0.00 0.00 0.01 0.00 61 0 200 0
28AUG26 21.00 C 0.00 0.00 0.00 0.01 0.00 65 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 0.01 0.00 70 0 137 0
29SEP26 6.75 C 0.00 0.00 0.00 4.68 +0.43 50 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 4.43 +0.43 44 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 4.19 +0.41 50 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 3.95 +0.41 51 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 3.72 +0.40 53 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 3.52 +0.49 58 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 3.25 +0.43 51 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 3.06 +0.45 55 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 2.82 +0.46 52 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 2.62 +0.43 53 0 0 0
29SEP26 9.25 C 0.00 0.00 0.00 2.41 +0.41 52 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 2.16 +0.34 47 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 2.00 +0.41 50 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 1.78 +0.31 47 0 41 0
29SEP26 10.50 C 1.27 1.27 1.27 1.47 +0.31 48 15 45 +15
29SEP26 11.00 C 0.00 0.00 0.00 1.18 +0.28 47 0 27 0
29SEP26 11.50 C 0.00 0.00 0.00 0.93 +0.24 47 0 45 0
29SEP26 12.00 C 0.00 0.00 0.00 0.72 +0.20 46 0 226 0
29SEP26 12.50 C 0.68 0.68 0.68 0.56 +0.17 47 60 107 +60
29SEP26 13.00 C 0.56 0.56 0.56 0.42 +0.13 46 60 148 +15
29SEP26 13.50 C 0.37 0.37 0.37 0.32 +0.11 46 2 108 +2
29SEP26 14.00 C 0.00 0.00 0.00 0.24 +0.09 46 0 312 0
29SEP26 14.50 C 0.00 0.00 0.00 0.17 +0.06 46 0 254 0
29SEP26 15.00 C 0.24 0.24 0.24 0.13 +0.05 46 5 343 +5
29SEP26 15.50 C 0.00 0.00 0.00 0.10 +0.04 47 0 208 0
29SEP26 16.00 C 0.00 0.00 0.00 0.07 +0.03 46 0 141 0
29SEP26 16.50 C 0.15 0.15 0.15 0.05 +0.02 46 20 604 +15
29SEP26 17.00 C 0.00 0.00 0.00 0.04 +0.02 47 0 917 0
29SEP26 17.50 C 0.00 0.00 0.00 0.03 +0.02 47 0 400 0
29SEP26 18.00 C 0.00 0.00 0.00 0.02 +0.01 47 0 206 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 44 0 15 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 47 0 15 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 49 0 15 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 50 0 49 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 57 0 62 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 60 0 99 0
29OCT26 8.25 C 0.00 0.00 0.00 3.27 +0.41 49 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 3.06 +0.41 50 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 2.84 +0.39 49 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 2.64 +0.39 49 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 2.44 +0.40 49 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 2.27 +0.39 50 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 2.08 +0.40 49 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 1.90 +0.33 48 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 1.58 +0.30 48 0 15 0
29OCT26 11.00 C 0.00 0.00 0.00 1.31 +0.28 48 0 0 0
29OCT26 11.50 C 0.00 0.00 0.00 1.07 +0.24 47 0 15 0
29OCT26 12.00 C 0.00 0.00 0.00 0.87 +0.21 47 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.70 +0.18 47 0 15 0
29OCT26 13.00 C 0.00 0.00 0.00 0.56 +0.16 47 0 5 0
29OCT26 13.50 C 0.00 0.00 0.00 0.45 +0.13 47 0 3 0
29OCT26 14.00 C 0.00 0.00 0.00 0.36 +0.12 47 0 2 0
29OCT26 14.50 C 0.00 0.00 0.00 0.28 +0.09 46 0 0 0
29OCT26 15.00 C 0.00 0.00 0.00 0.22 +0.07 46 0 0 0
29OCT26 15.50 C 0.00 0.00 0.00 0.17 +0.06 46 0 0 0
29OCT26 16.00 C 0.00 0.00 0.00 0.13 +0.04 46 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 4.22 +0.44 48 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 3.97 +0.41 45 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 3.75 +0.37 46 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 3.54 +0.44 47 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 3.32 +0.40 46 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 3.11 +0.39 46 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 2.90 +0.37 45 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 2.72 +0.38 46 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 2.54 +0.37 46 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 2.36 +0.35 45 0 0 0
30DEC26 9.75 C 0.00 0.00 0.00 2.19 +0.34 45 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 2.03 +0.33 45 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 1.73 +0.28 44 0 1 0
30DEC26 11.00 C 0.00 0.00 0.00 1.47 +0.20 44 100 102 +98
30DEC26 11.50 C 0.00 0.00 0.00 1.25 +0.18 44 100 111 +100
30DEC26 12.00 C 0.00 0.00 0.00 1.02 +0.13 42 0 3,043 0
30DEC26 12.50 C 0.00 0.00 0.00 0.88 +0.13 43 0 5 0
30DEC26 13.00 C 0.00 0.00 0.00 0.74 +0.11 43 0 21 0
30DEC26 13.50 C 0.00 0.00 0.00 0.61 +0.09 43 0 17 0
30DEC26 14.00 C 0.00 0.00 0.00 0.51 +0.08 43 0 35 0
30DEC26 14.50 C 0.00 0.00 0.00 0.42 +0.07 43 0 23 0
30DEC26 15.00 C 0.00 0.00 0.00 0.35 +0.05 43 0 115 0
30DEC26 15.50 C 0.00 0.00 0.00 0.29 +0.05 43 0 17 0
30DEC26 16.00 C 0.00 0.00 0.00 0.23 +0.03 43 0 58 0
30DEC26 16.50 C 0.00 0.00 0.00 0.19 +0.03 43 0 16 0
30DEC26 17.00 C 0.00 0.00 0.00 0.16 +0.02 43 0 9 0
30DEC26 17.50 C 0.00 0.00 0.00 0.13 +0.02 43 0 4 0
30DEC26 18.00 C 0.00 0.00 0.00 0.11 +0.02 43 0 2 0
30DEC26 18.50 C 0.00 0.00 0.00 0.09 +0.02 43 0 5 0
30DEC26 19.00 C 0.00 0.00 0.00 0.07 +0.01 43 0 15 0
30DEC26 19.50 C 0.00 0.00 0.00 0.06 +0.01 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.05 +0.01 43 0 67 0
30DEC26 21.00 C 0.00 0.00 0.00 0.03 0.00 43 0 90 0
30DEC26 22.00 C 0.00 0.00 0.00 0.02 0.00 43 0 75 0
30DEC26 23.00 C 0.00 0.00 0.00 0.01 0.00 41 0 251 0
30MAR27 8.25 C 0.00 0.00 0.00 3.38 +0.38 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 3.19 +0.37 41 0 0 0
30MAR27 8.75 C 0.00 0.00 0.00 3.00 +0.28 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 2.88 +0.33 43 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 2.73 +0.35 44 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 2.57 +0.34 44 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 2.41 +0.33 43 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 2.27 +0.33 43 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.99 +0.29 42 0 1 0
30MAR27 11.00 C 0.00 0.00 0.00 1.73 +0.24 42 0 1 0
30MAR27 11.50 C 0.00 0.00 0.00 1.54 +0.25 42 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 1.34 +0.22 42 0 7 0
30MAR27 12.50 C 0.00 0.00 0.00 1.17 +0.21 42 0 1 0
30MAR27 13.00 C 0.00 0.00 0.00 1.01 +0.18 42 0 0 0
30MAR27 13.50 C 0.00 0.00 0.00 0.88 +0.17 42 0 1 0
30MAR27 14.00 C 0.00 0.00 0.00 0.76 +0.15 42 0 1 0
30MAR27 14.50 C 0.00 0.00 0.00 0.66 +0.13 42 0 1 0
30MAR27 15.00 C 0.00 0.00 0.00 0.57 +0.12 42 0 12 0
30MAR27 15.50 C 0.00 0.00 0.00 0.49 +0.11 42 0 1 0
30MAR27 16.00 C 0.00 0.00 0.00 0.42 +0.09 42 0 10 0
30MAR27 16.50 C 0.00 0.00 0.00 0.36 +0.08 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.31 +0.07 42 0 2 0
30MAR27 17.50 C 0.00 0.00 0.00 0.27 +0.07 42 0 15 0
30MAR27 18.00 C 0.00 0.00 0.00 0.23 +0.06 42 0 5 0
30MAR27 18.50 C 0.00 0.00 0.00 0.20 +0.05 42 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.17 +0.04 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.14 +0.03 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.13 +0.04 42 0 130 0
30MAR27 21.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 7 0
30MAR27 22.00 C 0.00 0.00 0.00 0.07 +0.02 42 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 0.05 +0.02 42 0 159 0
29JUN27 8.25 C 0.00 0.00 0.00 3.54 +0.36 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 3.36 +0.34 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 3.19 +0.32 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 3.04 +0.33 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 2.88 +0.31 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 2.73 +0.30 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 2.60 +0.30 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 2.46 +0.28 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 2.21 +0.27 41 0 0 0
29JUN27 11.00 C 0.00 0.00 0.00 1.97 +0.25 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.80 +0.27 42 0 1 0
29JUN27 12.00 C 0.00 0.00 0.00 1.62 +0.23 42 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 1.45 +0.21 42 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 1.28 +0.17 42 0 67 0
29JUN27 13.50 C 0.00 0.00 0.00 1.15 +0.17 42 0 22 0
29JUN27 14.00 C 0.00 0.00 0.00 1.02 +0.15 42 0 0 0
29JUN27 14.50 C 0.00 0.00 0.00 0.91 +0.14 42 0 1 0
29JUN27 15.00 C 0.00 0.00 0.00 0.81 +0.13 42 0 19 0
29JUN27 15.50 C 0.00 0.00 0.00 0.71 +0.11 42 0 15 0
29JUN27 16.00 C 0.00 0.00 0.00 0.64 +0.11 42 0 17 0
29JUN27 16.50 C 0.00 0.00 0.00 0.56 +0.11 41 0 0 0
29JUN27 17.00 C 0.00 0.00 0.00 0.50 +0.10 42 0 0 0
29JUN27 17.50 C 0.00 0.00 0.00 0.43 +0.08 41 0 0 0
29JUN27 18.00 C 0.00 0.00 0.00 0.38 +0.07 41 0 1 0
29JUN27 18.50 C 0.00 0.00 0.00 0.34 +0.06 41 0 0 0
29JUN27 19.00 C 0.00 0.00 0.00 0.30 +0.06 41 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 0.26 +0.04 41 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 0.23 +0.04 41 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 0.18 +0.03 41 0 0 0
TOTAL CALL 803 19,091 +326
30JUL26 8.25 P 0.00 0.00 0.00 0.01 0.00 60 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 0.01 0.00 55 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 0.01 -0.01 51 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 0.02 -0.02 52 0 8 0
30JUL26 9.25 P 0.00 0.00 0.00 0.03 -0.03 50 0 46 0
30JUL26 9.50 P 0.08 0.08 0.08 0.05 -0.04 51 75 129 +75
30JUL26 9.75 P 0.10 0.10 0.10 0.07 -0.06 49 30 180 +30
30JUL26 10.00 P 0.11 0.11 0.11 0.11 -0.07 50 1 435 0
30JUL26 10.50 P 0.21 0.23 0.21 0.21 -0.12 49 47 821 +19
30JUL26 11.00 P 0.51 0.51 0.37 0.37 -0.20 48 25 354 +3
30JUL26 11.50 P 0.77 0.77 0.77 0.61 -0.27 48 15 120 0
30JUL26 12.00 P 0.00 0.00 0.00 0.93 -0.33 49 0 238 0
30JUL26 12.50 P 1.29 1.29 1.29 1.34 -0.35 53 5 467 -5
30JUL26 13.00 P 0.00 0.00 0.00 1.74 -0.41 53 0 476 0
30JUL26 13.50 P 0.00 0.00 0.00 2.17 -0.44 51 0 410 0
30JUL26 14.00 P 0.00 0.00 0.00 2.65 -0.44 54 0 440 0
30JUL26 14.50 P 0.00 0.00 0.00 3.13 -0.46 55 0 549 0
30JUL26 15.00 P 0.00 0.00 0.00 3.61 -0.47 0 0 923 0
30JUL26 15.50 P 0.00 0.00 0.00 4.11 -0.43 0 0 663 0
30JUL26 16.00 P 0.00 0.00 0.00 4.61 -0.43 0 0 98 0
30JUL26 16.50 P 0.00 0.00 0.00 5.11 -0.43 0 0 255 0
30JUL26 17.00 P 0.00 0.00 0.00 5.61 -0.43 0 0 120 0
30JUL26 17.50 P 0.00 0.00 0.00 6.11 -0.43 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 6.61 -0.43 0 0 0 0
30JUL26 18.50 P 0.00 0.00 0.00 7.11 -0.43 0 0 0 0
30JUL26 19.00 P 0.00 0.00 0.00 7.61 -0.43 0 0 0 0
30JUL26 19.50 P 0.00 0.00 0.00 8.11 -0.43 0 0 0 0
30JUL26 20.00 P 0.00 0.00 0.00 8.61 -0.43 0 0 0 0
30JUL26 21.00 P 0.00 0.00 0.00 9.61 -0.43 0 0 0 0
30JUL26 22.00 P 0.00 0.00 0.00 10.61 -0.43 0 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.02 -0.02 45 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 0.04 -0.02 48 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 0.06 -0.03 48 0 52 0
28AUG26 9.00 P 0.00 0.00 0.00 0.09 -0.03 49 0 15 0
28AUG26 9.25 P 0.00 0.00 0.00 0.11 -0.05 47 0 191 0
28AUG26 9.50 P 0.00 0.00 0.00 0.15 -0.06 47 0 0 0
28AUG26 9.75 P 0.00 0.00 0.00 0.19 -0.09 46 0 75 0
28AUG26 10.00 P 0.00 0.00 0.00 0.25 -0.10 46 0 8 0
28AUG26 10.50 P 0.45 0.45 0.39 0.40 -0.13 46 46 116 +20
28AUG26 11.00 P 0.69 0.69 0.58 0.59 -0.20 46 15 70 -2
28AUG26 11.50 P 0.00 0.00 0.00 0.85 -0.25 46 0 198 0
28AUG26 12.00 P 0.00 0.00 0.00 1.15 -0.31 47 0 268 0
28AUG26 12.50 P 0.00 0.00 0.00 1.51 -0.33 48 0 52 0
28AUG26 13.00 P 0.00 0.00 0.00 1.93 -0.34 51 0 109 0
28AUG26 13.50 P 0.00 0.00 0.00 2.32 -0.40 50 0 55 0
28AUG26 14.00 P 0.00 0.00 0.00 2.79 -0.40 54 0 86 0
28AUG26 14.50 P 0.00 0.00 0.00 3.27 -0.39 57 0 176 0
28AUG26 15.00 P 0.00 0.00 0.00 3.70 -0.42 55 0 100 0
28AUG26 15.50 P 0.00 0.00 0.00 4.15 -0.50 52 0 76 0
28AUG26 16.00 P 0.00 0.00 0.00 4.62 -0.50 49 0 102 0
28AUG26 16.50 P 0.00 0.00 0.00 5.13 -0.45 56 0 75 0
28AUG26 17.00 P 0.00 0.00 0.00 5.65 -0.43 64 0 180 0
28AUG26 17.50 P 0.00 0.00 0.00 6.11 -0.43 0 0 0 0
28AUG26 18.00 P 0.00 0.00 0.00 6.61 -0.43 0 0 0 0
28AUG26 18.50 P 0.00 0.00 0.00 7.11 -0.43 0 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 7.61 -0.43 0 0 0 0
28AUG26 19.50 P 0.00 0.00 0.00 8.11 -0.43 0 0 0 0
28AUG26 20.00 P 0.00 0.00 0.00 8.61 -0.43 0 0 0 0
28AUG26 21.00 P 0.00 0.00 0.00 9.61 -0.43 0 0 0 0
28AUG26 22.00 P 0.00 0.00 0.00 10.61 -0.43 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.01 0.00 47 0 33 0
29SEP26 7.00 P 0.00 0.00 0.00 0.01 -0.01 44 0 53 0
29SEP26 7.25 P 0.00 0.00 0.00 0.02 -0.01 46 0 18 0
29SEP26 7.50 P 0.00 0.00 0.00 0.03 -0.01 46 0 41 0
29SEP26 7.75 P 0.00 0.00 0.00 0.04 -0.02 45 0 17 0
29SEP26 8.00 P 0.00 0.00 0.00 0.06 -0.03 45 0 5 0
29SEP26 8.25 P 0.00 0.00 0.00 0.09 -0.03 46 0 39 0
29SEP26 8.50 P 0.00 0.00 0.00 0.11 -0.05 45 0 1 0
29SEP26 8.75 P 0.00 0.00 0.00 0.15 -0.05 45 0 33 0
29SEP26 9.00 P 0.00 0.00 0.00 0.19 -0.06 45 0 41 0
29SEP26 9.25 P 0.00 0.00 0.00 0.24 -0.07 45 0 103 0
29SEP26 9.50 P 0.00 0.00 0.00 0.30 -0.08 45 0 99 0
29SEP26 9.75 P 0.00 0.00 0.00 0.37 -0.10 45 0 46 0
29SEP26 10.00 P 0.00 0.00 0.00 0.46 -0.11 45 0 61 0
29SEP26 10.50 P 0.00 0.00 0.00 0.65 -0.14 45 0 32 0
29SEP26 11.00 P 0.00 0.00 0.00 0.88 -0.17 44 0 15 0
29SEP26 11.50 P 0.00 0.00 0.00 1.15 -0.21 44 0 47 0
29SEP26 12.00 P 1.34 1.34 1.34 1.46 -0.24 44 5 43 +5
29SEP26 12.50 P 0.00 0.00 0.00 1.81 -0.26 43 0 26 0
29SEP26 13.00 P 0.00 0.00 0.00 2.17 -0.29 42 0 30 0
29SEP26 13.50 P 0.00 0.00 0.00 2.56 -0.34 41 0 54 0
29SEP26 14.00 P 0.00 0.00 0.00 2.97 -0.37 38 0 61 0
29SEP26 14.50 P 0.00 0.00 0.00 3.40 -0.39 35 0 68 0
29SEP26 15.00 P 0.00 0.00 0.00 3.85 -0.40 25 0 273 0
29SEP26 15.50 P 0.00 0.00 0.00 4.32 -0.41 0 0 264 0
29SEP26 16.00 P 0.00 0.00 0.00 4.75 -0.44 0 0 15 0
29SEP26 16.50 P 0.00 0.00 0.00 5.28 -0.40 0 0 507 0
29SEP26 17.00 P 0.00 0.00 0.00 5.79 -0.36 0 0 900 0
29SEP26 17.50 P 0.00 0.00 0.00 6.25 -0.39 0 0 415 0
29SEP26 18.00 P 0.00 0.00 0.00 6.67 -0.45 0 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 7.20 -0.44 0 0 15 0
29SEP26 19.00 P 0.00 0.00 0.00 7.68 -0.41 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 8.19 -0.41 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 8.62 -0.44 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 9.82 -0.26 52 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 10.61 -0.62 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 11.80 -0.43 0 0 0 0
29OCT26 8.25 P 0.15 0.15 0.15 0.15 -0.04 46 45 52 +45
29OCT26 8.50 P 0.00 0.00 0.00 0.18 -0.05 45 0 3 0
29OCT26 8.75 P 0.00 0.00 0.00 0.23 -0.05 45 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.28 -0.06 45 0 2 0
29OCT26 9.25 P 0.00 0.00 0.00 0.35 -0.07 45 0 2 0
29OCT26 9.50 P 0.00 0.00 0.00 0.41 -0.09 45 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.50 -0.09 45 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 0.58 -0.11 45 0 9 0
29OCT26 10.50 P 0.78 0.78 0.71 0.78 -0.14 44 4 13 0
29OCT26 11.00 P 0.00 0.00 0.00 1.02 -0.17 44 0 41 0
29OCT26 11.50 P 0.00 0.00 0.00 1.30 -0.19 44 0 30 0
29OCT26 12.00 P 1.70 1.70 1.70 1.60 -0.25 44 15 60 +15
29OCT26 12.50 P 0.00 0.00 0.00 1.94 -0.29 43 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 2.29 -0.35 42 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 2.68 -0.39 42 0 0 0
29OCT26 14.00 P 0.00 0.00 0.00 3.10 -0.40 42 0 0 0
29OCT26 14.50 P 0.00 0.00 0.00 3.59 -0.35 46 0 0 0
29OCT26 15.00 P 0.00 0.00 0.00 4.00 -0.40 43 0 0 0
29OCT26 15.50 P 0.00 0.00 0.00 4.49 -0.39 46 0 0 0
29OCT26 16.00 P 0.00 0.00 0.00 4.95 -0.39 46 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.09 -0.04 43 0 182 0
30DEC26 7.50 P 0.00 0.00 0.00 0.11 -0.06 42 0 108 0
30DEC26 7.75 P 0.00 0.00 0.00 0.15 -0.05 43 0 232 0
30DEC26 8.00 P 0.00 0.00 0.00 0.19 -0.05 43 0 93 0
30DEC26 8.25 P 0.00 0.00 0.00 0.23 -0.07 43 0 55 0
30DEC26 8.50 P 0.00 0.00 0.00 0.27 -0.09 42 0 6 0
30DEC26 8.75 P 0.00 0.00 0.00 0.32 -0.11 42 0 1 0
30DEC26 9.00 P 0.00 0.00 0.00 0.39 -0.11 42 0 48 0
30DEC26 9.25 P 0.00 0.00 0.00 0.45 -0.14 42 0 3 0
30DEC26 9.50 P 0.00 0.00 0.00 0.54 -0.14 42 0 20 0
30DEC26 9.75 P 0.00 0.00 0.00 0.62 -0.16 42 0 7 0
30DEC26 10.00 P 0.00 0.00 0.00 0.75 -0.14 43 0 90 0
30DEC26 10.50 P 1.05 1.05 1.05 0.92 -0.21 41 1 123 +1
30DEC26 11.00 P 0.00 0.00 0.00 1.17 -0.23 41 100 100 +67
30DEC26 11.50 P 0.00 0.00 0.00 1.44 -0.28 41 100 103 +100
30DEC26 12.00 P 0.00 0.00 0.00 1.74 -0.27 41 0 3,160 0
30DEC26 12.50 P 0.00 0.00 0.00 2.07 -0.31 40 0 3 0
30DEC26 13.00 P 0.00 0.00 0.00 2.46 -0.31 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 2.83 -0.36 41 0 16 0
30DEC26 14.00 P 0.00 0.00 0.00 3.27 -0.34 43 0 15 0
30DEC26 14.50 P 0.00 0.00 0.00 3.69 -0.35 43 0 56 0
30DEC26 15.00 P 0.00 0.00 0.00 4.13 -0.36 43 0 28 0
30DEC26 15.50 P 0.00 0.00 0.00 4.54 -0.41 41 0 58 0
30DEC26 16.00 P 0.00 0.00 0.00 4.99 -0.42 41 0 7 0
30DEC26 16.50 P 0.00 0.00 0.00 5.51 -0.36 45 0 25 0
30DEC26 17.00 P 0.00 0.00 0.00 5.91 -0.43 40 0 17 0
30DEC26 17.50 P 0.00 0.00 0.00 6.44 -0.37 45 0 12 0
30DEC26 18.00 P 0.00 0.00 0.00 6.91 -0.38 44 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 7.38 -0.39 43 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 7.85 -0.40 40 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 8.33 -0.41 37 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 8.75 -0.46 0 0 0 0
30DEC26 21.00 P 0.00 0.00 0.00 9.82 -0.37 40 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 10.75 -0.48 0 0 0 0
30DEC26 23.00 P 0.00 0.00 0.00 11.80 -0.43 0 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.34 -0.06 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.40 -0.07 41 0 2 0
30MAR27 8.75 P 0.00 0.00 0.00 0.47 -0.07 41 0 3 0
30MAR27 9.00 P 0.00 0.00 0.00 0.54 -0.09 41 0 5 0
30MAR27 9.25 P 0.00 0.00 0.00 0.62 -0.09 40 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 0.71 -0.11 41 0 29 0
30MAR27 9.75 P 0.00 0.00 0.00 0.80 -0.12 40 0 17 0
30MAR27 10.00 P 0.00 0.00 0.00 0.91 -0.12 40 0 32 0
30MAR27 10.50 P 0.00 0.00 0.00 1.13 -0.14 40 0 12 0
30MAR27 11.00 P 0.00 0.00 0.00 1.37 -0.19 40 0 9 0
30MAR27 11.50 P 0.00 0.00 0.00 1.65 -0.19 40 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 1.94 -0.23 39 0 22 0
30MAR27 12.50 P 0.00 0.00 0.00 2.26 -0.27 39 0 30 0
30MAR27 13.00 P 0.00 0.00 0.00 2.61 -0.31 39 0 30 0
30MAR27 13.50 P 0.00 0.00 0.00 2.99 -0.33 39 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 3.39 -0.35 40 0 19 0
30MAR27 14.50 P 0.00 0.00 0.00 3.80 -0.36 40 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 4.22 -0.38 40 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 4.65 -0.39 40 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 5.10 -0.39 41 0 10 0
30MAR27 16.50 P 0.00 0.00 0.00 5.54 -0.41 40 0 3 0
30MAR27 17.00 P 0.00 0.00 0.00 5.99 -0.40 40 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 6.48 -0.38 41 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 6.96 -0.38 42 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 7.45 -0.36 43 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 7.90 -0.40 41 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 8.38 -0.40 41 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 8.86 -0.41 41 0 5 0
30MAR27 21.00 P 0.00 0.00 0.00 9.84 -0.42 41 0 0 0
30MAR27 22.00 P 0.00 0.00 0.00 10.82 -0.42 41 0 0 0
30MAR27 23.00 P 0.00 0.00 0.00 11.81 -0.42 42 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.48 -0.08 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.55 -0.07 41 0 1 0
29JUN27 8.75 P 0.00 0.00 0.00 0.61 -0.10 40 0 6 0
29JUN27 9.00 P 0.00 0.00 0.00 0.70 -0.10 40 0 2 0
29JUN27 9.25 P 0.00 0.00 0.00 0.78 -0.12 40 0 3 0
29JUN27 9.50 P 0.00 0.00 0.00 0.88 -0.12 40 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 0.98 -0.13 40 0 22 0
29JUN27 10.00 P 0.00 0.00 0.00 1.08 -0.15 40 0 1 0
29JUN27 10.50 P 0.00 0.00 0.00 1.32 -0.17 40 0 5 0
29JUN27 11.00 P 0.00 0.00 0.00 1.57 -0.21 40 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 1.87 -0.23 40 0 10 0
29JUN27 12.00 P 0.00 0.00 0.00 2.18 -0.18 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 2.46 -0.28 39 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 2.81 -0.29 40 0 20 0
29JUN27 13.50 P 0.00 0.00 0.00 3.18 -0.30 40 0 15 0
29JUN27 14.00 P 0.00 0.00 0.00 3.57 -0.33 40 0 17 0
29JUN27 14.50 P 0.00 0.00 0.00 3.98 -0.32 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 4.40 -0.31 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 4.81 -0.33 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 5.24 -0.34 41 0 4 0
29JUN27 16.50 P 0.00 0.00 0.00 5.67 -0.35 41 0 15 0
29JUN27 17.00 P 0.00 0.00 0.00 6.11 -0.37 41 0 0 0
29JUN27 17.50 P 0.00 0.00 0.00 6.56 -0.37 41 0 0 0
29JUN27 18.00 P 0.00 0.00 0.00 7.02 -0.38 41 0 0 0
29JUN27 18.50 P 0.00 0.00 0.00 7.49 -0.38 41 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 7.95 -0.39 41 0 0 0
29JUN27 19.50 P 0.00 0.00 0.00 8.43 -0.39 41 0 0 0
29JUN27 20.00 P 0.00 0.00 0.00 8.90 -0.40 41 0 0 0
29JUN27 21.00 P 0.00 0.00 0.00 9.87 -0.41 41 0 0 0
TOTAL PUT 529 17,220 +373
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$ 9.73
30JUL26 6.75 C 0.00 0.00 0.00 2.99 +0.14 0 0 0 0
30JUL26 7.00 C 0.00 0.00 0.00 2.74 +0.14 0 0 0 0
30JUL26 7.25 C 0.00 0.00 0.00 2.49 +0.14 0 0 0 0
30JUL26 7.50 C 0.00 0.00 0.00 2.25 +0.15 46 0 0 0
30JUL26 7.75 C 0.00 0.00 0.00 2.00 +0.14 41 0 0 0
30JUL26 8.00 C 0.00 0.00 0.00 1.76 +0.14 43 0 0 0
30JUL26 8.25 C 0.00 0.00 0.00 1.52 +0.13 41 0 0 0
30JUL26 8.50 C 0.00 0.00 0.00 1.29 +0.12 41 0 0 0
30JUL26 8.75 C 0.00 0.00 0.00 1.08 +0.11 42 0 0 0
30JUL26 9.00 C 0.00 0.00 0.00 0.88 +0.10 41 0 10 0
30JUL26 9.25 C 0.00 0.00 0.00 0.71 +0.09 42 0 21 0
30JUL26 9.50 C 0.00 0.00 0.00 0.56 +0.08 43 0 18 0
30JUL26 9.75 C 0.00 0.00 0.00 0.41 +0.06 41 0 15 0
30JUL26 10.00 C 0.26 0.33 0.26 0.31 +0.05 42 6 65 +1
30JUL26 10.50 C 0.16 0.16 0.16 0.16 +0.02 42 1 178 0
30JUL26 11.00 C 0.00 0.00 0.00 0.08 +0.01 43 0 523 0
30JUL26 11.50 C 0.00 0.00 0.00 0.04 +0.01 44 0 306 0
30JUL26 12.00 C 0.00 0.00 0.00 0.02 0.00 45 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 53 0 25 0
30JUL26 13.50 C 0.00 0.00 0.00 0.01 0.00 59 0 371 0
30JUL26 14.00 C 0.00 0.00 0.00 0.01 0.00 64 0 47 0
30JUL26 14.50 C 0.00 0.00 0.00 0.01 0.00 69 0 17 0
30JUL26 15.00 C 0.00 0.00 0.00 0.01 0.00 74 0 54 0
30JUL26 15.50 C 0.00 0.00 0.00 0.01 0.00 79 0 53 0
30JUL26 16.00 C 0.00 0.00 0.00 0.01 0.00 84 0 147 0
30JUL26 16.50 C 0.00 0.00 0.00 0.01 0.00 88 0 45 0
30JUL26 17.00 C 0.00 0.00 0.00 0.01 0.00 92 0 0 0
30JUL26 17.50 C 0.00 0.00 0.00 0.01 0.00 96 0 0 0
30JUL26 18.00 C 0.00 0.00 0.00 0.01 0.00 100 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 3.02 +0.15 47 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 2.77 +0.14 42 0 0 0
28AUG26 7.25 C 0.00 0.00 0.00 2.54 +0.15 46 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 2.30 +0.14 44 0 0 0
28AUG26 7.75 C 0.00 0.00 0.00 2.08 +0.14 46 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 1.86 +0.13 45 0 0 0
28AUG26 8.25 C 0.00 0.00 0.00 1.65 +0.12 45 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 1.45 +0.11 45 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 1.27 +0.11 45 0 0 0
28AUG26 9.00 C 0.00 0.00 0.00 1.10 +0.10 45 0 0 0
28AUG26 9.25 C 0.00 0.00 0.00 0.94 +0.07 45 0 15 0
28AUG26 9.50 C 0.00 0.00 0.00 0.79 +0.07 44 0 12 0
28AUG26 9.75 C 0.00 0.00 0.00 0.68 +0.07 45 0 10 0
28AUG26 10.00 C 0.00 0.00 0.00 0.56 +0.05 44 0 27 0
28AUG26 10.50 C 0.37 0.38 0.37 0.39 +0.03 45 4 63 +3
28AUG26 11.00 C 0.00 0.00 0.00 0.27 +0.04 46 0 170 0
28AUG26 11.50 C 0.00 0.00 0.00 0.17 +0.02 45 0 135 0
28AUG26 12.00 C 0.00 0.00 0.00 0.11 +0.01 45 0 201 0
28AUG26 12.50 C 0.00 0.00 0.00 0.07 +0.01 46 0 223 0
28AUG26 13.00 C 0.00 0.00 0.00 0.04 0.00 45 0 97 0
28AUG26 13.50 C 0.00 0.00 0.00 0.02 0.00 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 46 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 3.05 +0.14 42 0 0 0
29SEP26 7.00 C 0.00 0.00 0.00 2.82 +0.14 43 0 0 0
29SEP26 7.25 C 0.00 0.00 0.00 2.59 +0.14 43 0 0 0
29SEP26 7.50 C 0.00 0.00 0.00 2.37 +0.14 43 0 0 0
29SEP26 7.75 C 0.00 0.00 0.00 2.15 +0.12 43 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 1.95 +0.12 43 0 0 0
29SEP26 8.25 C 0.00 0.00 0.00 1.75 +0.11 43 0 0 0
29SEP26 8.50 C 0.00 0.00 0.00 1.57 +0.11 43 0 0 0
29SEP26 8.75 C 0.00 0.00 0.00 1.40 +0.10 43 0 0 0
29SEP26 9.00 C 0.00 0.00 0.00 1.24 +0.10 43 0 1 0
29SEP26 9.25 C 0.00 0.00 0.00 1.09 +0.08 43 0 3 0
29SEP26 9.50 C 0.00 0.00 0.00 0.95 +0.07 43 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.83 +0.06 43 0 0 0
29SEP26 10.00 C 0.00 0.00 0.00 0.72 +0.04 43 0 15 0
29SEP26 10.50 C 0.00 0.00 0.00 0.55 +0.05 44 0 120 0
29SEP26 11.00 C 0.00 0.00 0.00 0.40 +0.04 43 0 60 0
29SEP26 11.50 C 0.26 0.26 0.26 0.29 +0.03 43 1 23 0
29SEP26 12.00 C 0.00 0.00 0.00 0.20 +0.02 43 0 63 0
29SEP26 12.50 C 0.00 0.00 0.00 0.14 +0.01 43 0 37 0
29SEP26 13.00 C 0.00 0.00 0.00 0.10 +0.01 43 0 30 0
29SEP26 13.50 C 0.00 0.00 0.00 0.06 0.00 42 0 100 0
29SEP26 14.00 C 0.00 0.00 0.00 0.04 0.00 42 0 80 0
29SEP26 14.50 C 0.00 0.00 0.00 0.03 0.00 43 0 92 0
29SEP26 15.00 C 0.00 0.00 0.00 0.02 0.00 43 0 105 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 41 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 46 0 194 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 48 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 58 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 79 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 84 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 3.08 +0.14 40 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 2.86 +0.14 41 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 2.63 +0.13 40 0 0 0
29OCT26 7.50 C 0.00 0.00 0.00 2.42 +0.14 41 0 0 0
29OCT26 7.75 C 0.00 0.00 0.00 2.21 +0.13 41 0 0 0
29OCT26 8.00 C 0.00 0.00 0.00 2.02 +0.13 41 0 0 0
29OCT26 8.25 C 0.00 0.00 0.00 1.83 +0.12 41 0 0 0
29OCT26 8.50 C 0.00 0.00 0.00 1.65 +0.12 41 0 0 0
29OCT26 8.75 C 0.00 0.00 0.00 1.48 +0.11 41 0 0 0
29OCT26 9.00 C 0.00 0.00 0.00 1.33 +0.11 41 0 0 0
29OCT26 9.25 C 0.00 0.00 0.00 1.19 +0.10 41 0 0 0
29OCT26 9.50 C 0.00 0.00 0.00 1.06 +0.10 41 0 0 0
29OCT26 9.75 C 0.00 0.00 0.00 0.93 +0.08 41 0 0 0
29OCT26 10.00 C 0.00 0.00 0.00 0.83 +0.08 41 0 0 0
29OCT26 10.50 C 0.00 0.00 0.00 0.64 +0.06 41 0 0 0
29OCT26 11.00 C 0.00 0.00 0.00 0.49 +0.05 41 0 20 0
29OCT26 11.50 C 0.00 0.00 0.00 0.37 +0.04 41 0 0 0
29OCT26 12.00 C 0.00 0.00 0.00 0.28 +0.04 42 0 0 0
29OCT26 12.50 C 0.00 0.00 0.00 0.20 +0.03 41 0 0 0
29OCT26 13.00 C 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
29OCT26 13.50 C 0.00 0.00 0.00 0.10 - 41 0 0 -
30DEC26 6.75 C 0.00 0.00 0.00 3.18 +0.14 41 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 2.96 +0.14 41 0 0 0
30DEC26 7.25 C 0.00 0.00 0.00 2.76 +0.14 41 0 0 0
30DEC26 7.50 C 0.00 0.00 0.00 2.56 +0.14 41 0 0 0
30DEC26 7.75 C 0.00 0.00 0.00 2.37 +0.13 41 0 0 0
30DEC26 8.00 C 0.00 0.00 0.00 2.19 +0.13 41 0 0 0
30DEC26 8.25 C 0.00 0.00 0.00 2.01 +0.12 41 0 0 0
30DEC26 8.50 C 0.00 0.00 0.00 1.85 +0.12 41 0 0 0
30DEC26 8.75 C 0.00 0.00 0.00 1.69 +0.11 41 0 0 0
30DEC26 9.00 C 0.00 0.00 0.00 1.55 +0.11 41 0 0 0
30DEC26 9.25 C 0.00 0.00 0.00 1.41 +0.10 41 0 0 0
30DEC26 9.50 C 0.00 0.00 0.00 1.29 +0.10 41 0 3 0
30DEC26 9.75 C 0.00 0.00 0.00 1.17 +0.10 41 0 0 0
30DEC26 10.00 C 0.00 0.00 0.00 1.06 +0.09 41 0 0 0
30DEC26 10.50 C 0.00 0.00 0.00 0.87 +0.08 41 0 100 0
30DEC26 11.00 C 0.00 0.00 0.00 0.70 +0.07 41 0 100 0
30DEC26 11.50 C 0.00 0.00 0.00 0.57 +0.06 41 0 0 0
30DEC26 12.00 C 0.00 0.00 0.00 0.46 +0.06 41 0 20 0
30DEC26 12.50 C 0.00 0.00 0.00 0.36 +0.04 41 0 4 0
30DEC26 13.00 C 0.00 0.00 0.00 0.29 +0.04 41 0 10 0
30DEC26 13.50 C 0.00 0.00 0.00 0.23 +0.03 41 0 2 0
30DEC26 14.00 C 0.00 0.00 0.00 0.18 +0.02 41 0 56 0
30DEC26 14.50 C 0.00 0.00 0.00 0.14 +0.02 41 0 1 0
30DEC26 15.00 C 0.00 0.00 0.00 0.11 +0.02 41 0 100 0
30DEC26 15.50 C 0.00 0.00 0.00 0.09 +0.02 41 0 0 0
30DEC26 16.00 C 0.00 0.00 0.00 0.07 +0.01 41 0 313 0
30DEC26 16.50 C 0.00 0.00 0.00 0.05 +0.01 40 0 225 0
30DEC26 17.00 C 0.00 0.00 0.00 0.04 +0.01 41 0 6 0
30DEC26 17.50 C 0.00 0.00 0.00 0.03 +0.01 40 0 10 0
30DEC26 18.00 C 0.00 0.00 0.00 0.02 +0.01 39 0 3 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 39 0 4 0
30DEC26 19.50 C 0.00 0.00 0.00 0.01 0.00 40 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 0.01 0.00 41 0 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 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 0.01 0.00 50 0 0 0
30DEC26 25.00 C 0.00 0.00 0.00 0.01 0.00 52 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 3.32 +0.14 41 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 3.12 +0.14 41 0 0 0
30MAR27 7.25 C 0.00 0.00 0.00 2.93 +0.13 41 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 2.75 +0.13 41 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 2.57 +0.13 41 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 2.41 +0.13 41 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 2.25 +0.13 41 0 0 0
30MAR27 8.50 C 0.00 0.00 0.00 2.10 +0.13 41 0 10 0
30MAR27 8.75 C 0.00 0.00 0.00 1.95 +0.12 41 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 1.82 +0.12 41 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 1.69 +0.12 41 0 0 0
30MAR27 9.50 C 0.00 0.00 0.00 1.57 +0.11 41 0 0 0
30MAR27 9.75 C 0.00 0.00 0.00 1.45 +0.10 41 0 0 0
30MAR27 10.00 C 0.00 0.00 0.00 1.34 +0.10 41 0 0 0
30MAR27 10.50 C 0.00 0.00 0.00 1.15 +0.09 41 0 0 0
30MAR27 11.00 C 0.00 0.00 0.00 0.98 +0.08 41 0 2 0
30MAR27 11.50 C 0.00 0.00 0.00 0.83 +0.07 41 0 0 0
30MAR27 12.00 C 0.00 0.00 0.00 0.71 +0.07 41 0 1 0
30MAR27 12.50 C 0.00 0.00 0.00 0.60 +0.06 41 0 0 0
30MAR27 13.00 C 0.00 0.00 0.00 0.51 +0.06 41 0 20 0
30MAR27 13.50 C 0.00 0.00 0.00 0.43 +0.05 41 0 0 0
30MAR27 14.00 C 0.00 0.00 0.00 0.36 +0.04 41 0 200 0
30MAR27 14.50 C 0.00 0.00 0.00 0.30 +0.04 41 0 0 0
30MAR27 15.00 C 0.00 0.00 0.00 0.25 +0.03 41 0 57 0
30MAR27 15.50 C 0.00 0.00 0.00 0.21 +0.03 41 0 0 0
30MAR27 16.00 C 0.00 0.00 0.00 0.18 +0.03 41 0 240 0
30MAR27 16.50 C 0.00 0.00 0.00 0.15 +0.02 41 0 0 0
30MAR27 17.00 C 0.00 0.00 0.00 0.13 +0.02 41 0 15 0
30MAR27 17.50 C 0.00 0.00 0.00 0.11 +0.02 41 0 1 0
30MAR27 18.00 C 0.00 0.00 0.00 0.09 +0.02 41 0 1 0
30MAR27 18.50 C 0.00 0.00 0.00 0.07 +0.01 40 0 0 0
30MAR27 19.00 C 0.00 0.00 0.00 0.06 +0.01 41 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 0.05 +0.01 41 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 0.04 +0.01 40 0 101 0
29JUN27 6.75 C 0.00 0.00 0.00 3.46 +0.14 41 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 3.28 +0.14 41 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 3.10 +0.14 41 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 2.93 +0.14 41 0 0 0
29JUN27 7.75 C 0.00 0.00 0.00 2.76 +0.13 41 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 2.61 +0.14 41 0 10 0
29JUN27 8.25 C 0.00 0.00 0.00 2.46 +0.13 41 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 2.31 +0.12 41 0 0 0
29JUN27 8.75 C 0.00 0.00 0.00 2.18 +0.13 41 0 0 0
29JUN27 9.00 C 0.00 0.00 0.00 2.04 +0.12 41 0 0 0
29JUN27 9.25 C 0.00 0.00 0.00 1.92 +0.12 41 0 0 0
29JUN27 9.50 C 0.00 0.00 0.00 1.80 +0.11 41 0 0 0
29JUN27 9.75 C 0.00 0.00 0.00 1.69 +0.11 41 0 0 0
29JUN27 10.00 C 0.00 0.00 0.00 1.59 +0.11 41 0 0 0
29JUN27 10.50 C 0.00 0.00 0.00 1.40 +0.11 41 0 8 0
29JUN27 11.00 C 0.00 0.00 0.00 1.22 +0.09 41 0 0 0
29JUN27 11.50 C 0.00 0.00 0.00 1.07 +0.09 41 0 0 0
29JUN27 12.00 C 0.00 0.00 0.00 0.94 +0.08 41 0 0 0
29JUN27 12.50 C 0.00 0.00 0.00 0.82 +0.08 41 0 0 0
29JUN27 13.00 C 0.00 0.00 0.00 0.72 +0.07 41 0 0 0
29JUN27 13.50 C 0.00 0.00 0.00 0.62 +0.06 41 0 0 0
29JUN27 14.00 C 0.00 0.00 0.00 0.54 +0.05 41 0 0 0
29JUN27 14.50 C 0.40 0.40 0.40 0.47 +0.05 41 50 50 +50
29JUN27 15.00 C 0.35 0.35 0.35 0.41 +0.06 41 15 30 +15
29JUN27 15.50 C 0.00 0.00 0.00 0.36 +0.04 41 0 1 0
29JUN27 16.00 C 0.00 0.00 0.00 0.31 +0.04 41 0 0 0
TOTAL CALL 77 6,616 +69
30JUL26 6.75 P 0.00 0.00 0.00 0.01 0.00 69 0 0 0
30JUL26 7.00 P 0.00 0.00 0.00 0.01 0.00 63 0 0 0
30JUL26 7.25 P 0.00 0.00 0.00 0.01 0.00 57 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 0.01 0.00 51 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 0.01 -0.01 46 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 0.02 -0.01 45 0 45 0
30JUL26 8.25 P 0.04 0.04 0.04 0.03 -0.02 43 2 40 0
30JUL26 8.50 P 0.00 0.00 0.00 0.05 -0.03 42 0 24 0
30JUL26 8.75 P 0.00 0.00 0.00 0.09 -0.03 43 0 23 0
30JUL26 9.00 P 0.00 0.00 0.00 0.14 -0.05 42 0 35 0
30JUL26 9.25 P 0.00 0.00 0.00 0.21 -0.07 42 0 36 0
30JUL26 9.50 P 0.30 0.30 0.30 0.30 -0.08 41 5 17 +5
30JUL26 9.75 P 0.00 0.00 0.00 0.43 -0.09 43 0 70 0
30JUL26 10.00 P 0.00 0.00 0.00 0.57 -0.10 42 0 48 0
30JUL26 10.50 P 0.00 0.00 0.00 0.91 -0.13 41 0 75 0
30JUL26 11.00 P 0.00 0.00 0.00 1.33 -0.14 42 0 306 0
30JUL26 11.50 P 0.00 0.00 0.00 1.79 -0.14 42 0 62 0
30JUL26 12.00 P 0.00 0.00 0.00 2.27 -0.15 0 0 245 0
30JUL26 12.50 P 0.00 0.00 0.00 2.77 -0.15 0 0 2 0
30JUL26 13.00 P 0.00 0.00 0.00 3.27 -0.15 0 0 45 0
30JUL26 13.50 P 0.00 0.00 0.00 3.77 -0.15 0 0 0 0
30JUL26 14.00 P 0.00 0.00 0.00 4.27 -0.15 0 0 0 0
30JUL26 14.50 P 0.00 0.00 0.00 4.77 -0.15 0 0 0 0
30JUL26 15.00 P 0.00 0.00 0.00 5.27 -0.15 0 0 0 0
30JUL26 15.50 P 0.00 0.00 0.00 5.77 -0.15 0 0 0 0
30JUL26 16.00 P 0.00 0.00 0.00 6.27 -0.15 0 0 0 0
30JUL26 16.50 P 0.00 0.00 0.00 6.77 -0.15 0 0 0 0
30JUL26 17.00 P 0.00 0.00 0.00 7.27 -0.15 0 0 0 0
30JUL26 17.50 P 0.00 0.00 0.00 7.77 -0.15 0 0 0 0
30JUL26 18.00 P 0.00 0.00 0.00 8.27 -0.15 0 0 0 0
28AUG26 6.75 P 0.00 0.00 0.00 0.01 0.00 46 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 0.01 -0.01 42 0 0 0
28AUG26 7.25 P 0.00 0.00 0.00 0.02 -0.01 43 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 0.05 0.00 47 0 0 0
28AUG26 7.75 P 0.00 0.00 0.00 0.07 -0.01 46 0 1 0
28AUG26 8.00 P 0.00 0.00 0.00 0.10 -0.02 46 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 0.14 -0.03 46 0 5 0
28AUG26 8.50 P 0.00 0.00 0.00 0.19 -0.04 45 0 21 0
28AUG26 8.75 P 0.00 0.00 0.00 0.26 -0.04 46 0 0 0
28AUG26 9.00 P 0.32 0.32 0.32 0.34 -0.05 45 2 75 0
28AUG26 9.25 P 0.00 0.00 0.00 0.43 -0.07 45 0 30 0
28AUG26 9.50 P 0.00 0.00 0.00 0.54 -0.07 45 0 30 0
28AUG26 9.75 P 0.00 0.00 0.00 0.66 -0.09 45 0 18 0
28AUG26 10.00 P 0.00 0.00 0.00 0.81 -0.10 45 0 10 0
28AUG26 10.50 P 0.00 0.00 0.00 1.12 -0.11 45 0 33 0
28AUG26 11.00 P 0.00 0.00 0.00 1.49 -0.12 45 0 38 0
28AUG26 11.50 P 0.00 0.00 0.00 1.90 -0.13 45 0 102 0
28AUG26 12.00 P 0.00 0.00 0.00 2.34 -0.14 45 0 201 0
28AUG26 12.50 P 0.00 0.00 0.00 2.80 -0.15 44 0 100 0
28AUG26 13.00 P 0.00 0.00 0.00 3.28 -0.15 44 0 0 0
28AUG26 13.50 P 0.00 0.00 0.00 3.77 -0.15 0 0 0 0
28AUG26 14.00 P 0.00 0.00 0.00 4.27 -0.15 0 0 1 0
28AUG26 14.50 P 0.00 0.00 0.00 4.77 -0.15 0 0 0 0
28AUG26 15.00 P 0.00 0.00 0.00 5.27 -0.15 0 0 2 0
28AUG26 15.50 P 0.00 0.00 0.00 5.77 -0.15 0 0 0 0
28AUG26 16.00 P 0.00 0.00 0.00 6.27 -0.15 0 0 0 0
28AUG26 16.50 P 0.00 0.00 0.00 6.77 -0.15 0 0 0 0
29SEP26 6.75 P 0.00 0.00 0.00 0.03 0.00 44 0 0 0
29SEP26 7.00 P 0.00 0.00 0.00 0.04 -0.01 43 0 0 0
29SEP26 7.25 P 0.00 0.00 0.00 0.06 -0.01 43 0 0 0
29SEP26 7.50 P 0.00 0.00 0.00 0.08 -0.02 42 0 0 0
29SEP26 7.75 P 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 0.17 -0.02 43 0 3 0
29SEP26 8.25 P 0.00 0.00 0.00 0.22 -0.04 43 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 0.28 -0.04 43 0 20 0
29SEP26 8.75 P 0.00 0.00 0.00 0.35 -0.05 42 0 3 0
29SEP26 9.00 P 0.00 0.00 0.00 0.44 -0.06 42 0 17 0
29SEP26 9.25 P 0.00 0.00 0.00 0.54 -0.07 42 0 15 0
29SEP26 9.50 P 0.00 0.00 0.00 0.66 -0.08 43 0 10 0
29SEP26 9.75 P 0.00 0.00 0.00 0.79 -0.07 43 0 3 0
29SEP26 10.00 P 0.00 0.00 0.00 0.93 -0.08 43 0 35 0
29SEP26 10.50 P 0.00 0.00 0.00 1.24 -0.10 43 0 5 0
29SEP26 11.00 P 0.00 0.00 0.00 1.60 -0.11 43 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 1.99 -0.12 43 0 2 0
29SEP26 12.00 P 0.00 0.00 0.00 2.41 -0.13 43 0 20 0
29SEP26 12.50 P 0.00 0.00 0.00 2.85 -0.14 43 0 24 0
29SEP26 13.00 P 0.00 0.00 0.00 3.31 -0.14 42 0 4 0
29SEP26 13.50 P 0.00 0.00 0.00 3.79 -0.14 43 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 4.28 -0.14 44 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 4.77 -0.15 0 0 91 0
29SEP26 15.00 P 0.00 0.00 0.00 5.27 -0.15 0 0 91 0
29SEP26 15.50 P 0.00 0.00 0.00 5.77 -0.15 0 0 2 0
29SEP26 16.00 P 0.00 0.00 0.00 6.27 -0.15 0 0 50 0
29SEP26 16.50 P 0.00 0.00 0.00 6.77 -0.15 0 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 7.27 -0.15 0 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 7.77 -0.15 0 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 8.27 -0.15 0 0 5 0
29SEP26 18.50 P 0.00 0.00 0.00 8.77 -0.15 0 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 9.27 -0.15 0 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 9.77 -0.15 0 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 10.27 -0.15 0 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 11.27 -0.15 0 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 12.27 -0.15 0 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 13.27 -0.15 0 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 14.27 -0.15 0 0 0 0
29SEP26 25.00 P 0.00 0.00 0.00 15.27 -0.15 0 0 0 0
29SEP26 26.00 P 0.00 0.00 0.00 16.27 -0.15 0 0 0 0
29SEP26 27.00 P 0.00 0.00 0.00 17.27 -0.15 0 0 0 0
29SEP26 28.00 P 0.00 0.00 0.00 18.27 -0.15 0 0 0 0
29SEP26 29.00 P 0.00 0.00 0.00 19.27 -0.15 0 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 0.04 -0.01 41 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 0.06 -0.01 41 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 0.09 -0.01 41 0 0 0
29OCT26 7.50 P 0.00 0.00 0.00 0.12 -0.01 41 0 0 0
29OCT26 7.75 P 0.00 0.00 0.00 0.17 -0.01 42 0 0 0
29OCT26 8.00 P 0.00 0.00 0.00 0.22 -0.02 42 0 0 0
29OCT26 8.25 P 0.00 0.00 0.00 0.28 -0.02 41 0 0 0
29OCT26 8.50 P 0.00 0.00 0.00 0.35 -0.02 41 0 0 0
29OCT26 8.75 P 0.00 0.00 0.00 0.43 -0.04 41 0 0 0
29OCT26 9.00 P 0.00 0.00 0.00 0.52 -0.05 41 0 0 0
29OCT26 9.25 P 0.00 0.00 0.00 0.63 -0.05 41 0 0 0
29OCT26 9.50 P 0.00 0.00 0.00 0.74 -0.06 41 0 0 0
29OCT26 9.75 P 0.00 0.00 0.00 0.87 -0.06 41 0 0 0
29OCT26 10.00 P 0.00 0.00 0.00 1.01 -0.07 41 0 0 0
29OCT26 10.50 P 0.00 0.00 0.00 1.32 -0.08 41 0 0 0
29OCT26 11.00 P 0.00 0.00 0.00 1.67 -0.09 41 0 0 0
29OCT26 11.50 P 0.00 0.00 0.00 2.05 -0.10 41 0 0 0
29OCT26 12.00 P 0.00 0.00 0.00 2.46 -0.11 41 0 0 0
29OCT26 12.50 P 0.00 0.00 0.00 2.89 -0.12 41 0 0 0
29OCT26 13.00 P 0.00 0.00 0.00 3.34 -0.13 41 0 0 0
29OCT26 13.50 P 0.00 0.00 0.00 3.81 - 41 0 0 -
30DEC26 6.75 P 0.00 0.00 0.00 0.10 -0.01 41 0 0 0
30DEC26 7.00 P 0.00 0.00 0.00 0.14 0.00 41 0 0 0
30DEC26 7.25 P 0.00 0.00 0.00 0.17 -0.02 41 0 0 0
30DEC26 7.50 P 0.00 0.00 0.00 0.22 -0.02 41 0 0 0
30DEC26 7.75 P 0.00 0.00 0.00 0.28 -0.02 41 0 0 0
30DEC26 8.00 P 0.00 0.00 0.00 0.35 -0.02 41 0 0 0
30DEC26 8.25 P 0.00 0.00 0.00 0.42 -0.03 41 0 5 0
30DEC26 8.50 P 0.00 0.00 0.00 0.50 -0.03 41 0 0 0
30DEC26 8.75 P 0.00 0.00 0.00 0.60 -0.03 41 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 0.70 -0.04 41 0 10 0
30DEC26 9.25 P 0.00 0.00 0.00 0.81 -0.05 41 0 10 0
30DEC26 9.50 P 0.00 0.00 0.00 0.93 -0.05 41 0 13 0
30DEC26 9.75 P 0.00 0.00 0.00 1.06 -0.06 41 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 1.20 -0.06 41 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 1.51 -0.07 41 0 125 0
30DEC26 11.00 P 0.00 0.00 0.00 1.84 -0.08 41 0 105 0
30DEC26 11.50 P 0.00 0.00 0.00 2.21 -0.09 41 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 2.60 -0.09 41 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 3.01 -0.10 41 0 32 0
30DEC26 13.00 P 0.00 0.00 0.00 3.43 -0.12 41 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 3.88 -0.12 41 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 4.34 -0.13 41 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 4.81 -0.13 41 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 5.29 -0.14 41 0 5 0
30DEC26 15.50 P 0.00 0.00 0.00 5.78 -0.14 42 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 6.27 -0.15 0 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 6.77 -0.15 0 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 7.27 -0.15 0 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 7.77 -0.15 0 0 0 0
30DEC26 18.00 P 0.00 0.00 0.00 8.27 -0.15 0 0 0 0
30DEC26 18.50 P 0.00 0.00 0.00 8.77 -0.15 0 0 0 0
30DEC26 19.00 P 0.00 0.00 0.00 9.27 -0.15 0 0 0 0
30DEC26 19.50 P 0.00 0.00 0.00 9.77 -0.15 0 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 10.27 -0.15 0 0 1 0
30DEC26 21.00 P 0.00 0.00 0.00 11.27 -0.15 0 0 0 0
30DEC26 22.00 P 0.00 0.00 0.00 12.27 -0.15 0 0 8 0
30DEC26 23.00 P 0.00 0.00 0.00 13.27 -0.15 0 0 0 0
30DEC26 24.00 P 0.00 0.00 0.00 14.27 -0.15 0 0 0 0
30DEC26 25.00 P 0.00 0.00 0.00 15.27 -0.15 0 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 0.20 0.00 41 0 10 0
30MAR27 7.00 P 0.00 0.00 0.00 0.25 -0.01 41 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 0.30 -0.01 41 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 0.36 -0.02 41 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 0.43 -0.02 41 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 0.51 -0.02 41 0 0 0
30MAR27 8.25 P 0.00 0.00 0.00 0.60 -0.02 41 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 0.69 -0.03 41 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 0.80 -0.03 41 0 0 0
30MAR27 9.00 P 0.00 0.00 0.00 0.90 -0.04 41 0 0 0
30MAR27 9.25 P 0.00 0.00 0.00 1.02 -0.04 41 0 0 0
30MAR27 9.50 P 0.00 0.00 0.00 1.15 -0.04 41 0 10 0
30MAR27 9.75 P 0.00 0.00 0.00 1.28 -0.05 41 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 1.42 -0.05 41 0 101 0
30MAR27 10.50 P 0.00 0.00 0.00 1.72 -0.06 41 0 1 0
30MAR27 11.00 P 0.00 0.00 0.00 2.05 -0.06 41 0 1 0
30MAR27 11.50 P 0.00 0.00 0.00 2.41 -0.07 41 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 2.77 -0.09 41 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 3.17 -0.09 41 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 3.58 -0.10 41 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 4.00 -0.11 41 0 3 0
30MAR27 14.00 P 0.00 0.00 0.00 4.44 -0.11 41 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 4.89 -0.12 41 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 5.35 -0.13 41 0 0 0
30MAR27 15.50 P 0.00 0.00 0.00 5.82 -0.13 41 0 0 0
30MAR27 16.00 P 0.00 0.00 0.00 6.30 -0.13 41 0 0 0
30MAR27 16.50 P 0.00 0.00 0.00 6.78 -0.14 41 0 0 0
30MAR27 17.00 P 0.00 0.00 0.00 7.27 -0.15 0 0 0 0
30MAR27 17.50 P 0.00 0.00 0.00 7.77 -0.15 0 0 0 0
30MAR27 18.00 P 0.00 0.00 0.00 8.27 -0.15 0 0 0 0
30MAR27 18.50 P 0.00 0.00 0.00 8.77 -0.15 0 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 9.27 -0.15 0 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 9.77 -0.15 0 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 10.27 -0.15 0 0 0 0
29JUN27 6.75 P 0.00 0.00 0.00 0.29 -0.01 41 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 0.35 -0.01 41 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 0.42 -0.01 41 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 0.49 -0.01 41 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 0.57 -0.02 41 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 0.66 -0.01 41 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 0.75 -0.02 41 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 0.85 -0.03 41 0 0 0
29JUN27 8.75 P 0.81 0.81 0.81 0.96 -0.02 41 100 100 +100
29JUN27 9.00 P 0.00 0.00 0.00 1.07 -0.04 41 0 0 0
29JUN27 9.25 P 0.00 0.00 0.00 1.20 -0.03 41 0 0 0
29JUN27 9.50 P 0.00 0.00 0.00 1.33 -0.03 41 0 0 0
29JUN27 9.75 P 0.00 0.00 0.00 1.46 -0.04 41 0 0 0
29JUN27 10.00 P 0.00 0.00 0.00 1.61 -0.04 41 0 0 0
29JUN27 10.50 P 0.00 0.00 0.00 1.90 -0.05 41 0 0 0
29JUN27 11.00 P 0.00 0.00 0.00 2.23 -0.05 41 0 0 0
29JUN27 11.50 P 0.00 0.00 0.00 2.57 -0.07 41 0 0 0
29JUN27 12.00 P 0.00 0.00 0.00 2.94 -0.07 41 0 0 0
29JUN27 12.50 P 0.00 0.00 0.00 3.31 -0.09 41 0 0 0
29JUN27 13.00 P 0.00 0.00 0.00 3.71 -0.09 41 0 0 0
29JUN27 13.50 P 0.00 0.00 0.00 4.12 -0.10 41 0 0 0
29JUN27 14.00 P 0.00 0.00 0.00 4.55 -0.10 41 0 0 0
29JUN27 14.50 P 0.00 0.00 0.00 4.98 -0.11 41 0 0 0
29JUN27 15.00 P 0.00 0.00 0.00 5.43 -0.11 41 0 0 0
29JUN27 15.50 P 0.00 0.00 0.00 5.88 -0.12 41 0 0 0
29JUN27 16.00 P 0.00 0.00 0.00 6.35 -0.12 41 0 0 0
TOTAL PUT 109 2,680 +105
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$ 107.70
10JUL26 65.00 C 0.00 0.00 0.00 42.72 +0.18 0 0 0 0
10JUL26 67.50 C 0.00 0.00 0.00 40.22 -0.42 0 0 0 0
10JUL26 70.00 C 0.00 0.00 0.00 37.72 -0.27 0 0 0 0
10JUL26 72.50 C 0.00 0.00 0.00 35.22 +0.18 0 0 0 0
10JUL26 75.00 C 0.00 0.00 0.00 32.73 +0.18 118 0 0 0
10JUL26 77.50 C 0.00 0.00 0.00 30.23 -0.33 106 0 0 0
10JUL26 80.00 C 0.00 0.00 0.00 27.73 -0.68 95 0 0 0
10JUL26 82.50 C 0.00 0.00 0.00 25.25 -0.62 103 0 0 0
10JUL26 85.00 C 0.00 0.00 0.00 22.77 -0.59 100 0 0 0
10JUL26 87.50 C 0.00 0.00 0.00 20.32 -0.58 100 0 2 0
10JUL26 90.00 C 0.00 0.00 0.00 17.92 -0.59 101 0 0 0
10JUL26 92.50 C 0.00 0.00 0.00 15.58 -0.62 100 0 1 0
10JUL26 95.00 C 13.75 13.75 13.75 13.34 -0.41 100 4 52 +4
10JUL26 97.50 C 0.00 0.00 0.00 11.23 -0.38 100 0 0 0
10JUL26 100.00 C 10.00 10.00 10.00 9.29 -0.54 101 1 22 0
10JUL26 102.50 C 0.00 0.00 0.00 7.40 -0.72 97 0 32 0
10JUL26 105.00 C 0.00 0.00 0.00 5.96 -0.89 100 0 25 0
10JUL26 107.50 C 5.52 5.52 4.66 4.67 -0.85 101 7 9 +7
10JUL26 110.00 C 6.00 6.00 3.64 3.64 -0.75 103 21 99 +20
10JUL26 112.50 C 4.28 5.00 2.92 2.72 -0.72 102 81 53 +3
10JUL26 115.00 C 0.00 0.00 0.00 1.99 -0.66 102 0 143 0
10JUL26 117.50 C 3.40 3.40 1.35 1.42 -0.60 102 12 109 -4
10JUL26 120.00 C 2.00 2.80 1.28 0.99 - 101 16 16 -
10JUL26 122.50 C 1.59 2.00 0.77 0.68 - 101 178 163 -
10JUL26 125.00 C 1.50 1.50 1.50 0.46 - 101 1 1 -
10JUL26 127.50 C 0.00 0.00 0.00 0.30 - 101 0 0 -
10JUL26 130.00 C 0.40 0.40 0.25 0.19 - 101 9 9 -
17JUL26 85.00 C 0.00 0.00 0.00 22.94 - 74 0 0 -
17JUL26 87.50 C 0.00 0.00 0.00 20.64 - 78 0 0 -
17JUL26 90.00 C 0.00 0.00 0.00 18.22 - 73 0 0 -
17JUL26 92.50 C 0.00 0.00 0.00 16.71 - 91 0 0 -
17JUL26 95.00 C 0.00 0.00 0.00 14.74 - 91 0 0 -
17JUL26 97.50 C 0.00 0.00 0.00 12.90 - 91 0 0 -
17JUL26 100.00 C 0.00 0.00 0.00 11.20 - 91 0 0 -
17JUL26 102.50 C 0.00 0.00 0.00 9.94 - 96 0 0 -
17JUL26 105.00 C 0.00 0.00 0.00 8.24 - 91 0 0 -
17JUL26 107.50 C 0.00 0.00 0.00 6.99 - 91 0 0 -
17JUL26 110.00 C 5.65 5.65 5.65 5.88 - 92 4 4 -
17JUL26 112.50 C 7.00 7.00 7.00 5.02 - 93 1 1 -
17JUL26 115.00 C 0.00 0.00 0.00 4.16 - 93 0 0 -
17JUL26 117.50 C 0.00 0.00 0.00 3.42 - 93 0 0 -
17JUL26 120.00 C 0.00 0.00 0.00 2.78 - 93 0 0 -
17JUL26 122.50 C 2.25 2.25 2.25 2.25 - 92 30 30 -
17JUL26 125.00 C 1.85 1.85 1.85 1.81 - 92 30 30 -
17JUL26 127.50 C 0.00 0.00 0.00 1.44 - 92 0 0 -
17JUL26 130.00 C 2.06 2.10 2.06 1.14 - 92 10 10 -
30JUL26 65.00 C 0.00 0.00 0.00 42.87 -0.55 81 0 0 0
30JUL26 67.50 C 0.00 0.00 0.00 40.41 -0.60 81 0 0 0
30JUL26 70.00 C 0.00 0.00 0.00 37.86 -1.10 65 0 0 0
30JUL26 72.50 C 0.00 0.00 0.00 35.56 -0.92 82 0 0 0
30JUL26 75.00 C 0.00 0.00 0.00 33.06 -0.99 76 0 0 0
30JUL26 77.50 C 0.00 0.00 0.00 30.76 -0.90 79 0 0 0
30JUL26 80.00 C 0.00 0.00 0.00 28.25 -1.07 72 0 0 0
30JUL26 82.50 C 0.00 0.00 0.00 26.21 -0.40 79 0 60 0
30JUL26 85.00 C 0.00 0.00 0.00 23.88 -0.99 76 0 30 0
30JUL26 87.50 C 0.00 0.00 0.00 21.76 -1.00 76 0 3 0
30JUL26 90.00 C 0.00 0.00 0.00 19.52 -0.95 73 0 62 0
30JUL26 92.50 C 0.00 0.00 0.00 18.24 -0.60 82 0 77 0
30JUL26 95.00 C 0.00 0.00 0.00 16.46 -0.55 82 0 36 0
30JUL26 97.50 C 0.00 0.00 0.00 14.79 -0.28 82 0 300 0
30JUL26 100.00 C 12.00 12.00 12.00 13.24 -0.13 82 3 110 0
30JUL26 102.50 C 0.00 0.00 0.00 11.44 -0.59 78 0 2 0
30JUL26 105.00 C 0.00 0.00 0.00 10.41 -0.54 81 0 53 0
30JUL26 107.50 C 9.71 9.71 9.71 9.28 -0.43 82 1 71 -1
30JUL26 110.00 C 7.80 7.80 7.50 8.22 -0.36 83 4 298 0
30JUL26 112.50 C 0.00 0.00 0.00 7.27 -0.29 83 0 169 0
30JUL26 115.00 C 6.85 6.85 6.85 6.42 -0.21 84 3 146 0
30JUL26 117.50 C 0.00 0.00 0.00 5.60 -0.20 83 0 61 0
30JUL26 120.00 C 6.21 6.21 4.50 4.86 -0.20 83 6 255 +2
30JUL26 122.50 C 5.30 6.00 5.30 4.20 -0.20 83 2 89 +1
30JUL26 125.00 C 5.00 5.55 3.94 3.62 -0.19 83 19 96 +10
30JUL26 127.50 C 0.00 0.00 0.00 3.11 -0.18 83 0 129 0
30JUL26 130.00 C 2.74 2.74 2.74 2.67 -0.17 83 1 243 +1
30JUL26 132.50 C 2.41 2.41 2.41 2.28 -0.16 83 1 38 +1
30JUL26 135.00 C 2.29 2.29 2.10 1.94 -0.15 83 6 111 -2
30JUL26 137.50 C 0.00 0.00 0.00 1.65 -0.14 83 0 108 0
30JUL26 140.00 C 0.00 0.00 0.00 1.40 -0.13 83 0 294 0
30JUL26 142.50 C 0.00 0.00 0.00 1.18 -0.12 83 0 46 0
30JUL26 145.00 C 1.20 1.20 1.20 1.00 -0.11 83 6 66 +6
30JUL26 147.50 C 0.00 0.00 0.00 0.84 -0.10 82 0 7 0
30JUL26 150.00 C 1.40 1.40 1.03 0.71 -0.08 83 16 239 +1
30JUL26 152.50 C 1.06 1.06 0.83 0.59 -0.08 82 30 25 +10
30JUL26 155.00 C 0.88 0.88 0.88 0.50 -0.07 83 15 15 -7
30JUL26 157.50 C 0.00 0.00 0.00 0.41 -0.07 82 0 49 0
30JUL26 160.00 C 0.65 0.65 0.57 0.35 -0.05 83 19 318 +15
30JUL26 162.50 C 0.00 0.00 0.00 0.29 -0.05 82 0 167 0
30JUL26 165.00 C 0.00 0.00 0.00 0.24 -0.04 82 0 122 0
30JUL26 167.50 C 0.00 0.00 0.00 0.20 -0.04 82 0 116 0
30JUL26 170.00 C 0.00 0.00 0.00 0.17 -0.03 83 0 57 0
30JUL26 172.50 C 0.00 0.00 0.00 0.14 -0.03 83 0 187 0
30JUL26 175.00 C 0.00 0.00 0.00 0.11 -0.03 82 0 37 0
30JUL26 177.50 C 0.00 0.00 0.00 0.10 -0.02 83 0 97 0
30JUL26 180.00 C 0.00 0.00 0.00 0.08 -0.02 83 0 80 0
30JUL26 182.50 C 0.00 0.00 0.00 0.07 -0.01 83 0 110 0
30JUL26 185.00 C 0.27 0.27 0.27 0.06 -0.01 83 2 85 0
30JUL26 187.50 C 0.00 0.00 0.00 0.05 -0.01 84 0 18 0
30JUL26 190.00 C 0.00 0.00 0.00 0.04 -0.01 83 0 109 0
30JUL26 192.50 C 0.00 0.00 0.00 0.03 -0.01 82 0 75 0
30JUL26 195.00 C 0.00 0.00 0.00 0.02 -0.01 81 0 47 0
30JUL26 197.50 C 0.00 0.00 0.00 0.01 -0.01 77 0 30 0
30JUL26 200.00 C 0.00 0.00 0.00 0.01 0.00 79 0 81 0
30JUL26 205.00 C 0.00 0.00 0.00 0.01 0.00 82 0 0 0
30JUL26 210.00 C 0.00 0.00 0.00 0.01 0.00 84 0 4 0
30JUL26 215.00 C 0.00 0.00 0.00 0.01 0.00 87 0 0 0
30JUL26 220.00 C 0.00 0.00 0.00 0.01 0.00 90 0 10 0
30JUL26 225.00 C 0.00 0.00 0.00 0.01 0.00 92 0 3 0
28AUG26 65.00 C 0.00 0.00 0.00 43.35 -1.17 75 0 0 0
28AUG26 67.50 C 0.00 0.00 0.00 40.95 -1.17 73 0 0 0
28AUG26 70.00 C 0.00 0.00 0.00 38.82 -0.95 78 0 0 0
28AUG26 72.50 C 0.00 0.00 0.00 36.37 -1.11 73 0 0 0
28AUG26 75.00 C 0.00 0.00 0.00 34.27 -0.97 75 0 0 0
28AUG26 77.50 C 0.00 0.00 0.00 31.23 -1.83 60 0 0 0
28AUG26 80.00 C 0.00 0.00 0.00 29.17 -1.79 63 0 0 0
28AUG26 82.50 C 0.00 0.00 0.00 27.86 -1.06 73 0 0 0
28AUG26 85.00 C 0.00 0.00 0.00 26.08 -0.89 74 0 49 0
28AUG26 87.50 C 0.00 0.00 0.00 23.90 -1.20 71 0 0 0
28AUG26 90.00 C 0.00 0.00 0.00 21.88 -1.30 69 0 115 0
28AUG26 92.50 C 0.00 0.00 0.00 20.24 -1.37 70 0 105 0
28AUG26 95.00 C 0.00 0.00 0.00 18.70 -1.29 71 0 45 0
28AUG26 97.50 C 0.00 0.00 0.00 17.78 -0.69 75 0 166 0
28AUG26 100.00 C 0.00 0.00 0.00 16.36 -0.67 75 0 77 0
28AUG26 102.50 C 0.00 0.00 0.00 15.03 -0.64 75 0 15 0
28AUG26 105.00 C 0.00 0.00 0.00 13.72 -0.68 75 0 80 0
28AUG26 107.50 C 0.00 0.00 0.00 12.58 -0.62 75 0 30 0
28AUG26 110.00 C 0.00 0.00 0.00 11.53 -0.58 75 0 66 0
28AUG26 112.50 C 11.77 11.77 11.77 10.54 -0.54 75 1 210 0
28AUG26 115.00 C 0.00 0.00 0.00 9.64 -0.48 75 0 204 0
28AUG26 117.50 C 0.00 0.00 0.00 8.87 -0.37 76 0 36 0
28AUG26 120.00 C 0.00 0.00 0.00 8.11 -0.31 76 0 51 0
28AUG26 122.50 C 0.00 0.00 0.00 7.42 -0.24 76 0 21 0
28AUG26 125.00 C 8.20 8.20 8.20 6.67 -0.30 76 1 32 0
28AUG26 127.50 C 0.00 0.00 0.00 6.09 -0.24 76 0 27 0
28AUG26 130.00 C 0.00 0.00 0.00 5.51 -0.23 76 0 25 0
28AUG26 132.50 C 0.00 0.00 0.00 4.98 -0.22 76 0 35 0
28AUG26 135.00 C 0.00 0.00 0.00 4.49 -0.22 76 0 53 0
28AUG26 137.50 C 0.00 0.00 0.00 4.05 -0.21 76 0 60 0
28AUG26 140.00 C 3.57 3.61 3.57 3.65 -0.21 76 125 145 +125
28AUG26 142.50 C 0.00 0.00 0.00 3.29 -0.19 76 0 30 0
28AUG26 145.00 C 0.00 0.00 0.00 2.96 -0.18 76 0 32 0
28AUG26 147.50 C 0.00 0.00 0.00 2.66 -0.18 76 0 15 0
28AUG26 150.00 C 3.30 3.30 3.20 2.39 -0.17 76 50 69 -29
28AUG26 152.50 C 0.00 0.00 0.00 2.14 -0.16 76 0 155 0
28AUG26 155.00 C 0.00 0.00 0.00 1.92 -0.15 76 0 337 0
28AUG26 157.50 C 0.00 0.00 0.00 1.72 -0.15 76 0 0 0
28AUG26 160.00 C 0.00 0.00 0.00 1.54 -0.14 76 0 155 0
28AUG26 162.50 C 0.00 0.00 0.00 1.38 -0.13 76 0 30 0
28AUG26 165.00 C 0.00 0.00 0.00 1.24 -0.12 76 0 15 0
28AUG26 167.50 C 0.00 0.00 0.00 1.11 -0.11 76 0 18 0
28AUG26 170.00 C 1.76 1.76 1.76 0.99 -0.10 76 1 100 +1
28AUG26 172.50 C 0.00 0.00 0.00 0.88 -0.10 75 0 15 0
28AUG26 175.00 C 0.00 0.00 0.00 0.79 -0.09 75 0 1 0
28AUG26 177.50 C 0.00 0.00 0.00 0.71 -0.08 76 0 18 0
28AUG26 180.00 C 0.00 0.00 0.00 0.63 -0.08 75 0 11 0
28AUG26 182.50 C 0.00 0.00 0.00 0.56 -0.08 75 0 145 0
28AUG26 185.00 C 0.00 0.00 0.00 0.50 -0.07 75 0 97 0
28AUG26 187.50 C 0.00 0.00 0.00 0.45 -0.06 75 0 0 0
28AUG26 190.00 C 0.00 0.00 0.00 0.40 -0.06 75 0 107 0
28AUG26 192.50 C 0.00 0.00 0.00 0.36 -0.05 76 0 76 0
28AUG26 195.00 C 0.00 0.00 0.00 0.32 -0.04 75 0 59 0
29SEP26 65.00 C 0.00 0.00 0.00 43.36 -1.51 54 0 0 0
29SEP26 67.50 C 0.00 0.00 0.00 41.08 -1.55 57 0 0 0
29SEP26 70.00 C 0.00 0.00 0.00 38.95 -1.29 61 0 0 0
29SEP26 72.50 C 0.00 0.00 0.00 36.50 -1.24 57 0 0 0
29SEP26 75.00 C 0.00 0.00 0.00 34.47 -1.54 60 0 0 0
29SEP26 77.50 C 0.00 0.00 0.00 32.37 -1.49 60 0 0 0
29SEP26 80.00 C 0.00 0.00 0.00 30.58 -1.08 63 0 0 0
29SEP26 82.50 C 0.00 0.00 0.00 28.90 -1.42 65 0 0 0
29SEP26 85.00 C 0.00 0.00 0.00 27.17 -1.32 66 0 0 0
29SEP26 87.50 C 0.00 0.00 0.00 25.19 -1.42 64 0 60 0
29SEP26 90.00 C 0.00 0.00 0.00 23.59 -1.41 65 0 55 0
29SEP26 92.50 C 0.00 0.00 0.00 22.11 -0.98 66 0 107 0
29SEP26 95.00 C 0.00 0.00 0.00 20.71 -0.95 66 0 203 0
29SEP26 97.50 C 0.00 0.00 0.00 19.29 -1.05 67 0 59 0
29SEP26 100.00 C 0.00 0.00 0.00 17.93 -1.17 67 0 256 0
29SEP26 102.50 C 0.00 0.00 0.00 16.69 -0.86 67 0 60 0
29SEP26 105.00 C 0.00 0.00 0.00 15.63 -0.78 68 0 45 0
29SEP26 107.50 C 0.00 0.00 0.00 14.49 -0.91 68 0 30 0
29SEP26 110.00 C 16.50 16.50 13.00 13.50 -0.81 68 6 24 0
29SEP26 112.50 C 0.00 0.00 0.00 12.52 -0.76 68 0 18 0
29SEP26 115.00 C 0.00 0.00 0.00 11.68 -0.64 69 0 46 0
29SEP26 117.50 C 0.00 0.00 0.00 10.84 -0.58 69 0 33 0
29SEP26 120.00 C 0.00 0.00 0.00 10.47 -0.11 71 0 107 0
29SEP26 122.50 C 0.00 0.00 0.00 9.56 -0.23 70 0 15 0
29SEP26 125.00 C 9.76 9.80 9.00 8.94 -0.12 71 30 132 +10
29SEP26 127.50 C 0.00 0.00 0.00 8.25 -0.12 71 0 78 0
29SEP26 130.00 C 0.00 0.00 0.00 7.62 -0.12 71 0 351 0
29SEP26 132.50 C 8.80 8.80 8.80 7.02 -0.12 71 3 116 +3
29SEP26 135.00 C 8.33 8.33 7.42 6.47 -0.12 71 32 100 +32
29SEP26 137.50 C 0.00 0.00 0.00 5.96 -0.12 70 0 10 0
29SEP26 140.00 C 0.00 0.00 0.00 5.49 -0.12 70 0 182 0
29SEP26 142.50 C 0.00 0.00 0.00 5.05 -0.12 70 0 16 0
29SEP26 145.00 C 0.00 0.00 0.00 4.65 -0.11 70 0 0 0
29SEP26 147.50 C 0.00 0.00 0.00 4.28 -0.11 70 0 1 0
29SEP26 150.00 C 4.12 4.13 4.12 3.93 -0.11 70 16 1,124 -1
29SEP26 152.50 C 0.00 0.00 0.00 3.61 -0.11 70 0 61 0
29SEP26 155.00 C 0.00 0.00 0.00 3.32 -0.10 70 0 118 0
29SEP26 157.50 C 0.00 0.00 0.00 3.05 -0.10 70 0 15 0
29SEP26 160.00 C 3.80 3.97 3.23 2.80 -0.09 70 140 159 -81
29SEP26 162.50 C 0.00 0.00 0.00 2.57 -0.09 70 0 30 0
29SEP26 165.00 C 0.00 0.00 0.00 2.36 -0.09 70 0 200 0
29SEP26 167.50 C 0.00 0.00 0.00 2.17 -0.08 70 0 1,162 0
29SEP26 170.00 C 0.00 0.00 0.00 1.99 -0.08 70 0 920 0
29SEP26 172.50 C 2.18 2.18 2.18 1.82 -0.08 70 30 431 +30
29SEP26 175.00 C 2.05 2.05 2.05 1.67 -0.07 70 30 1,003 -5
29SEP26 177.50 C 1.92 1.92 1.92 1.53 -0.07 70 30 730 +30
29SEP26 180.00 C 0.00 0.00 0.00 1.41 -0.06 70 0 125 0
29SEP26 182.50 C 0.00 0.00 0.00 1.29 -0.06 70 0 241 0
29SEP26 185.00 C 0.00 0.00 0.00 1.15 -0.05 70 0 358 0
29SEP26 187.50 C 0.00 0.00 0.00 1.08 -0.06 70 0 75 0
29SEP26 190.00 C 0.00 0.00 0.00 0.96 -0.09 70 0 813 0
29SEP26 192.50 C 0.00 0.00 0.00 0.91 -0.05 70 0 30 0
29SEP26 195.00 C 0.00 0.00 0.00 0.83 -0.05 70 0 72 0
29SEP26 197.50 C 0.00 0.00 0.00 0.76 -0.05 70 0 17 0
29SEP26 200.00 C 0.00 0.00 0.00 0.68 -0.06 70 0 40 0
29SEP26 205.00 C 0.00 0.00 0.00 0.57 -0.04 70 0 93 0
29SEP26 210.00 C 0.00 0.00 0.00 0.48 -0.03 70 0 42 0
29SEP26 215.00 C 0.00 0.00 0.00 0.40 -0.03 69 0 9 0
29SEP26 220.00 C 0.00 0.00 0.00 0.34 -0.02 70 0 63 0
29SEP26 225.00 C 0.00 0.00 0.00 0.28 -0.03 69 0 0 0
29SEP26 230.00 C 0.00 0.00 0.00 0.24 -0.02 70 0 51 0
29SEP26 235.00 C 0.00 0.00 0.00 0.21 -0.01 70 0 6 0
29SEP26 240.00 C 0.00 0.00 0.00 0.17 -0.01 70 0 57 0
29SEP26 245.00 C 0.00 0.00 0.00 0.15 -0.01 70 0 0 0
29SEP26 250.00 C 0.00 0.00 0.00 0.12 -0.02 70 0 85 0
29SEP26 255.00 C 0.00 0.00 0.00 0.11 0.00 70 0 65 0
29SEP26 260.00 C 0.00 0.00 0.00 0.09 -0.01 70 0 1 0
29SEP26 265.00 C 0.00 0.00 0.00 0.08 0.00 70 0 0 0
29SEP26 270.00 C 0.00 0.00 0.00 0.07 0.00 71 0 0 0
29SEP26 275.00 C 0.00 0.00 0.00 0.06 0.00 71 0 2 0
29SEP26 280.00 C 0.00 0.00 0.00 0.05 0.00 71 0 66 0
29SEP26 285.00 C 0.00 0.00 0.00 0.04 0.00 70 0 50 0
29SEP26 290.00 C 0.00 0.00 0.00 0.03 0.00 69 0 16 0
29SEP26 295.00 C 0.00 0.00 0.00 0.02 0.00 68 0 0 0
29SEP26 300.00 C 0.00 0.00 0.00 0.01 0.00 65 0 106 0
29OCT26 65.00 C 0.00 0.00 0.00 43.73 -1.80 53 0 0 0
29OCT26 67.50 C 0.00 0.00 0.00 42.00 -0.72 62 0 0 0
29OCT26 70.00 C 0.00 0.00 0.00 39.25 -1.29 54 0 0 0
29OCT26 72.50 C 0.00 0.00 0.00 37.36 -1.34 58 0 0 0
29OCT26 75.00 C 0.00 0.00 0.00 35.34 -1.85 59 0 0 0
29OCT26 77.50 C 0.00 0.00 0.00 33.40 -1.85 59 0 0 0
29OCT26 80.00 C 0.00 0.00 0.00 31.40 -1.48 59 0 0 0
29OCT26 82.50 C 0.00 0.00 0.00 29.62 -1.68 60 0 0 0
29OCT26 85.00 C 0.00 0.00 0.00 27.99 -1.78 61 0 0 0
29OCT26 87.50 C 0.00 0.00 0.00 26.33 -1.76 61 0 0 0
29OCT26 90.00 C 0.00 0.00 0.00 24.79 -1.21 61 0 0 0
29OCT26 92.50 C 0.00 0.00 0.00 23.32 -1.20 62 0 42 0
29OCT26 95.00 C 0.00 0.00 0.00 22.04 -0.99 63 0 68 0
29OCT26 97.50 C 0.00 0.00 0.00 20.58 -1.01 63 0 0 0
29OCT26 100.00 C 0.00 0.00 0.00 19.30 -1.26 63 0 0 0
29OCT26 102.50 C 0.00 0.00 0.00 18.10 -1.20 63 0 0 0
29OCT26 105.00 C 0.00 0.00 0.00 17.16 -0.88 64 0 0 0
29OCT26 107.50 C 0.00 0.00 0.00 16.07 -1.03 64 0 15 0
29OCT26 110.00 C 0.00 0.00 0.00 15.07 -0.95 65 0 0 0
29OCT26 112.50 C 0.00 0.00 0.00 14.28 -0.72 65 0 0 0
29OCT26 115.00 C 0.00 0.00 0.00 13.25 -0.79 65 0 0 0
29OCT26 117.50 C 0.00 0.00 0.00 12.48 -0.65 66 0 0 0
29OCT26 120.00 C 0.00 0.00 0.00 11.71 - 66 0 0 -
29OCT26 122.50 C 0.00 0.00 0.00 10.97 - 66 0 0 -
29OCT26 125.00 C 0.00 0.00 0.00 10.31 - 66 0 0 -
29OCT26 127.50 C 0.00 0.00 0.00 9.73 - 67 0 0 -
29OCT26 130.00 C 0.00 0.00 0.00 9.07 - 67 0 0 -
30DEC26 65.00 C 0.00 0.00 0.00 45.65 -1.21 62 0 0 0
30DEC26 67.50 C 0.00 0.00 0.00 43.59 -0.73 62 0 0 0
30DEC26 70.00 C 0.00 0.00 0.00 41.61 -1.09 62 0 0 0
30DEC26 72.50 C 0.00 0.00 0.00 39.69 -1.08 62 0 0 0
30DEC26 75.00 C 0.00 0.00 0.00 37.83 -0.67 62 0 0 0
30DEC26 77.50 C 0.00 0.00 0.00 36.02 -0.64 62 0 0 0
30DEC26 80.00 C 0.00 0.00 0.00 34.07 -0.98 61 0 0 0
30DEC26 82.50 C 0.00 0.00 0.00 32.06 -1.19 59 0 0 0
30DEC26 85.00 C 0.00 0.00 0.00 30.34 -1.11 59 0 400 0
30DEC26 87.50 C 0.00 0.00 0.00 28.72 -1.57 59 0 400 0
30DEC26 90.00 C 0.00 0.00 0.00 27.36 -1.16 59 0 70 0
30DEC26 92.50 C 0.00 0.00 0.00 25.96 -1.31 59 0 70 0
30DEC26 95.00 C 0.00 0.00 0.00 24.58 -0.87 59 0 0 0
30DEC26 97.50 C 0.00 0.00 0.00 23.30 -1.26 60 0 0 0
30DEC26 100.00 C 0.00 0.00 0.00 22.41 -0.34 61 0 252 0
30DEC26 102.50 C 0.00 0.00 0.00 20.94 -1.03 60 0 0 0
30DEC26 105.00 C 0.00 0.00 0.00 19.84 -1.06 60 0 0 0
30DEC26 107.50 C 0.00 0.00 0.00 18.79 -0.93 60 0 0 0
30DEC26 110.00 C 0.00 0.00 0.00 17.88 -0.51 61 0 4 0
30DEC26 112.50 C 0.00 0.00 0.00 16.96 -0.44 61 0 0 0
30DEC26 115.00 C 0.00 0.00 0.00 16.06 -0.71 61 0 17 0
30DEC26 117.50 C 0.00 0.00 0.00 15.21 -0.65 61 0 0 0
30DEC26 120.00 C 0.00 0.00 0.00 14.16 -0.84 60 0 1 0
30DEC26 122.50 C 0.00 0.00 0.00 13.89 -0.29 62 0 3 0
30DEC26 125.00 C 0.00 0.00 0.00 13.15 -0.25 62 0 0 0
30DEC26 127.50 C 0.00 0.00 0.00 12.57 -0.10 63 0 17 0
30DEC26 130.00 C 12.00 13.50 12.00 11.82 -0.15 63 6 6 +6
30DEC26 132.50 C 0.00 0.00 0.00 11.33 +0.02 63 0 0 0
30DEC26 135.00 C 11.20 11.20 11.20 10.70 +0.02 63 4 36 +4
30DEC26 137.50 C 0.00 0.00 0.00 10.10 +0.01 63 0 0 0
30DEC26 140.00 C 10.00 10.00 10.00 9.54 +0.01 63 2 3 0
30DEC26 142.50 C 0.00 0.00 0.00 9.01 +0.01 63 0 25 0
30DEC26 145.00 C 0.00 0.00 0.00 8.51 +0.01 63 0 0 0
30DEC26 147.50 C 0.00 0.00 0.00 8.03 +0.01 63 0 3 0
30DEC26 150.00 C 0.00 0.00 0.00 7.58 0.00 63 0 42 0
30DEC26 152.50 C 0.00 0.00 0.00 7.16 +0.01 63 0 15 0
30DEC26 155.00 C 0.00 0.00 0.00 6.76 +0.01 63 0 45 0
30DEC26 157.50 C 0.00 0.00 0.00 6.38 0.00 63 0 15 0
30DEC26 160.00 C 0.00 0.00 0.00 6.02 0.00 63 0 48 0
30DEC26 162.50 C 0.00 0.00 0.00 5.68 0.00 63 0 2 0
30DEC26 165.00 C 0.00 0.00 0.00 5.36 -0.01 63 0 1 0
30DEC26 167.50 C 0.00 0.00 0.00 5.06 -0.01 63 0 7 0
30DEC26 170.00 C 0.00 0.00 0.00 4.78 0.00 63 0 34 0
30DEC26 172.50 C 0.00 0.00 0.00 4.51 -0.01 63 0 50 0
30DEC26 175.00 C 0.00 0.00 0.00 4.26 0.00 63 0 18 0
30DEC26 177.50 C 0.00 0.00 0.00 4.02 -0.01 63 0 32 0
30DEC26 180.00 C 0.00 0.00 0.00 3.80 0.00 63 0 36 0
30DEC26 182.50 C 0.00 0.00 0.00 3.58 -0.01 62 0 15 0
30DEC26 185.00 C 0.00 0.00 0.00 3.38 -0.01 62 0 17 0
30DEC26 187.50 C 0.00 0.00 0.00 3.20 0.00 62 0 15 0
30DEC26 190.00 C 0.00 0.00 0.00 3.02 0.00 62 0 14 0
30DEC26 192.50 C 0.00 0.00 0.00 2.85 -0.01 62 0 4 0
30DEC26 195.00 C 0.00 0.00 0.00 2.69 -0.01 62 0 1 0
30DEC26 197.50 C 0.00 0.00 0.00 2.54 -0.01 62 0 2 0
30DEC26 200.00 C 0.00 0.00 0.00 2.40 -0.01 62 0 48 0
30DEC26 205.00 C 0.00 0.00 0.00 2.14 -0.01 62 0 4 0
30DEC26 210.00 C 0.00 0.00 0.00 1.91 -0.01 62 0 4 0
30DEC26 215.00 C 0.00 0.00 0.00 1.71 -0.01 62 0 64 0
30DEC26 220.00 C 0.00 0.00 0.00 1.53 0.00 62 0 10 0
30DEC26 225.00 C 0.00 0.00 0.00 1.32 -0.05 62 0 0 0
30DEC26 230.00 C 0.00 0.00 0.00 1.22 -0.01 62 0 44 0
30DEC26 235.00 C 0.00 0.00 0.00 1.06 -0.04 62 0 4 0
30DEC26 240.00 C 0.00 0.00 0.00 0.95 -0.03 62 0 10 0
30DEC26 245.00 C 0.00 0.00 0.00 0.85 -0.03 62 0 137 0
30DEC26 250.00 C 0.00 0.00 0.00 0.76 -0.03 62 0 4 0
30DEC26 255.00 C 0.00 0.00 0.00 0.68 -0.03 62 0 0 0
30DEC26 260.00 C 0.00 0.00 0.00 0.61 -0.02 62 0 8 0
30DEC26 265.00 C 0.00 0.00 0.00 0.55 -0.02 62 0 0 0
30DEC26 270.00 C 0.00 0.00 0.00 0.49 -0.01 62 0 1 0
30DEC26 275.00 C 0.00 0.00 0.00 0.44 -0.01 62 0 0 0
30DEC26 280.00 C 0.00 0.00 0.00 0.40 0.00 62 0 0 0
30DEC26 285.00 C 0.00 0.00 0.00 0.36 0.00 62 0 0 0
30DEC26 290.00 C 0.00 0.00 0.00 0.32 0.00 62 0 0 0
30DEC26 295.00 C 0.00 0.00 0.00 0.29 0.00 62 0 0 0
30DEC26 300.00 C 0.00 0.00 0.00 0.26 0.00 62 0 63 0
30MAR27 65.00 C 0.00 0.00 0.00 47.38 -0.84 59 0 0 0
30MAR27 67.50 C 0.00 0.00 0.00 45.50 -0.82 59 0 0 0
30MAR27 70.00 C 0.00 0.00 0.00 43.67 -0.81 59 0 0 0
30MAR27 72.50 C 0.00 0.00 0.00 41.90 -0.79 59 0 0 0
30MAR27 75.00 C 0.00 0.00 0.00 40.19 -0.75 59 0 0 0
30MAR27 77.50 C 0.00 0.00 0.00 38.53 -0.72 59 0 0 0
30MAR27 80.00 C 0.00 0.00 0.00 36.93 -0.51 59 0 14 0
30MAR27 82.50 C 0.00 0.00 0.00 35.39 -0.47 59 0 0 0
30MAR27 85.00 C 0.00 0.00 0.00 33.81 -0.43 59 0 0 0
30MAR27 87.50 C 0.00 0.00 0.00 32.35 -0.45 59 0 0 0
30MAR27 90.00 C 0.00 0.00 0.00 30.95 -0.52 59 0 0 0
30MAR27 92.50 C 0.00 0.00 0.00 29.62 -0.46 59 0 0 0
30MAR27 95.00 C 0.00 0.00 0.00 28.31 -0.63 59 0 0 0
30MAR27 97.50 C 0.00 0.00 0.00 27.06 -0.43 59 0 0 0
30MAR27 100.00 C 0.00 0.00 0.00 25.89 -0.68 59 0 32 0
30MAR27 102.50 C 0.00 0.00 0.00 24.76 -0.41 59 0 0 0
30MAR27 105.00 C 0.00 0.00 0.00 23.55 -0.58 59 0 0 0
30MAR27 107.50 C 0.00 0.00 0.00 22.51 -0.44 59 0 0 0
30MAR27 110.00 C 0.00 0.00 0.00 21.26 -0.76 58 0 0 0
30MAR27 112.50 C 0.00 0.00 0.00 20.31 -0.80 58 0 0 0
30MAR27 115.00 C 0.00 0.00 0.00 19.51 -0.71 58 0 0 0
30MAR27 117.50 C 0.00 0.00 0.00 18.56 -0.84 58 0 15 0
30MAR27 120.00 C 0.00 0.00 0.00 17.83 -0.91 58 0 17 0
30MAR27 122.50 C 0.00 0.00 0.00 17.11 -0.69 59 0 15 0
30MAR27 125.00 C 0.00 0.00 0.00 17.04 -0.10 60 0 1 0
30MAR27 127.50 C 0.00 0.00 0.00 16.25 -0.35 60 0 0 0
30MAR27 130.00 C 0.00 0.00 0.00 15.67 -0.21 61 0 15 0
30MAR27 132.50 C 0.00 0.00 0.00 14.95 -0.24 61 0 15 0
30MAR27 135.00 C 0.00 0.00 0.00 14.30 -0.23 61 0 16 0
30MAR27 137.50 C 0.00 0.00 0.00 13.66 -0.24 60 0 0 0
30MAR27 140.00 C 0.00 0.00 0.00 13.07 -0.23 60 0 30 0
30MAR27 142.50 C 0.00 0.00 0.00 12.50 -0.22 60 0 0 0
30MAR27 145.00 C 0.00 0.00 0.00 11.95 -0.22 60 0 10 0
30MAR27 147.50 C 0.00 0.00 0.00 11.43 -0.21 60 0 14 0
30MAR27 150.00 C 0.00 0.00 0.00 10.92 -0.22 60 0 6 0
30MAR27 152.50 C 0.00 0.00 0.00 10.44 -0.22 60 0 0 0
30MAR27 155.00 C 0.00 0.00 0.00 9.99 -0.21 60 0 0 0
30MAR27 157.50 C 0.00 0.00 0.00 9.55 -0.21 60 0 0 0
30MAR27 160.00 C 0.00 0.00 0.00 9.13 -0.21 60 0 1 0
30MAR27 162.50 C 0.00 0.00 0.00 8.73 -0.21 60 0 0 0
30MAR27 165.00 C 0.00 0.00 0.00 8.35 -0.21 60 0 3 0
30MAR27 167.50 C 0.00 0.00 0.00 7.99 -0.20 60 0 15 0
30MAR27 170.00 C 0.00 0.00 0.00 7.64 -0.20 60 0 33 0
30MAR27 172.50 C 0.00 0.00 0.00 7.31 -0.20 60 0 0 0
30MAR27 175.00 C 0.00 0.00 0.00 6.99 -0.20 60 0 2 0
30MAR27 177.50 C 0.00 0.00 0.00 6.69 -0.19 60 0 15 0
30MAR27 180.00 C 0.00 0.00 0.00 6.40 -0.19 60 0 16 0
30MAR27 182.50 C 0.00 0.00 0.00 6.12 -0.19 60 0 0 0
30MAR27 185.00 C 0.00 0.00 0.00 5.86 -0.19 60 0 16 0
30MAR27 187.50 C 0.00 0.00 0.00 5.61 -0.18 60 0 1 0
30MAR27 190.00 C 0.00 0.00 0.00 5.37 -0.18 60 0 4 0
30MAR27 192.50 C 0.00 0.00 0.00 5.14 -0.18 60 0 15 0
30MAR27 195.00 C 0.00 0.00 0.00 4.92 -0.17 60 0 46 0
30MAR27 197.50 C 0.00 0.00 0.00 4.71 -0.17 60 0 15 0
30MAR27 200.00 C 5.50 5.50 5.50 4.51 -0.17 60 1 55 +1
30MAR27 205.00 C 0.00 0.00 0.00 4.14 -0.16 60 0 0 0
30MAR27 210.00 C 0.00 0.00 0.00 3.80 -0.15 60 0 181 0
30MAR27 215.00 C 0.00 0.00 0.00 3.49 -0.14 60 0 0 0
30MAR27 220.00 C 3.88 3.88 3.88 3.20 -0.14 60 30 45 +30
30MAR27 225.00 C 0.00 0.00 0.00 2.94 -0.14 60 0 15 0
30MAR27 230.00 C 0.00 0.00 0.00 2.70 -0.13 60 0 0 0
30MAR27 235.00 C 0.00 0.00 0.00 2.49 -0.12 60 0 15 0
30MAR27 240.00 C 0.00 0.00 0.00 2.29 -0.12 60 0 0 0
30MAR27 245.00 C 0.00 0.00 0.00 2.11 -0.11 60 0 4 0
30MAR27 250.00 C 0.00 0.00 0.00 1.94 -0.11 60 0 15 0
30MAR27 255.00 C 0.00 0.00 0.00 1.79 -0.10 60 0 15 0
30MAR27 260.00 C 0.00 0.00 0.00 1.60 -0.14 59 0 200 0
30MAR27 265.00 C 0.00 0.00 0.00 1.47 -0.14 59 0 15 0
30MAR27 270.00 C 0.00 0.00 0.00 1.36 -0.13 59 0 15 0
30MAR27 275.00 C 0.00 0.00 0.00 1.25 -0.13 59 0 19 0
30MAR27 280.00 C 0.00 0.00 0.00 1.16 -0.08 59 0 0 0
30MAR27 285.00 C 0.00 0.00 0.00 1.07 -0.07 59 0 30 0
30MAR27 290.00 C 0.00 0.00 0.00 0.99 -0.07 59 0 16 0
29JUN27 65.00 C 0.00 0.00 0.00 48.36 +0.07 59 0 0 0
29JUN27 67.50 C 0.00 0.00 0.00 46.59 +0.06 59 0 0 0
29JUN27 70.00 C 0.00 0.00 0.00 44.84 +0.03 59 0 0 0
29JUN27 72.50 C 0.00 0.00 0.00 43.16 +0.04 59 0 0 0
29JUN27 75.00 C 0.00 0.00 0.00 41.53 +0.01 59 0 0 0
29JUN27 77.50 C 0.00 0.00 0.00 39.97 0.00 59 0 0 0
29JUN27 80.00 C 0.00 0.00 0.00 38.46 -0.01 59 0 0 0
29JUN27 82.50 C 0.00 0.00 0.00 36.96 -0.01 59 0 0 0
29JUN27 85.00 C 0.00 0.00 0.00 35.56 -0.02 59 0 1 0
29JUN27 87.50 C 0.00 0.00 0.00 34.23 -0.04 59 0 5 0
29JUN27 90.00 C 0.00 0.00 0.00 32.92 -0.04 59 0 8 0
29JUN27 92.50 C 0.00 0.00 0.00 31.61 -0.04 59 0 60 0
29JUN27 95.00 C 0.00 0.00 0.00 30.40 -0.06 59 0 0 0
29JUN27 97.50 C 0.00 0.00 0.00 29.27 -0.95 59 0 15 0
29JUN27 100.00 C 0.00 0.00 0.00 28.74 -0.34 60 0 15 0
29JUN27 102.50 C 0.00 0.00 0.00 27.64 -0.30 60 0 15 0
29JUN27 105.00 C 0.00 0.00 0.00 26.60 -0.22 60 0 30 0
29JUN27 107.50 C 0.00 0.00 0.00 25.61 -0.24 60 0 30 0
29JUN27 110.00 C 0.00 0.00 0.00 24.66 -0.24 60 0 2 0
29JUN27 112.50 C 0.00 0.00 0.00 23.75 -0.21 60 0 0 0
29JUN27 115.00 C 0.00 0.00 0.00 22.87 -0.14 60 0 0 0
29JUN27 117.50 C 0.00 0.00 0.00 21.95 -0.12 60 0 0 0
29JUN27 120.00 C 0.00 0.00 0.00 21.16 -0.12 60 0 35 0
29JUN27 122.50 C 0.00 0.00 0.00 20.39 -0.13 60 0 15 0
29JUN27 125.00 C 0.00 0.00 0.00 19.63 -0.13 60 0 6 0
29JUN27 127.50 C 0.00 0.00 0.00 18.87 -0.13 60 0 0 0
29JUN27 130.00 C 0.00 0.00 0.00 18.11 -0.13 60 0 15 0
29JUN27 132.50 C 0.00 0.00 0.00 17.36 -0.14 60 0 15 0
29JUN27 135.00 C 0.00 0.00 0.00 16.77 -0.14 60 0 1 0
29JUN27 137.50 C 0.00 0.00 0.00 16.17 -0.15 60 0 0 0
29JUN27 140.00 C 0.00 0.00 0.00 15.58 -0.14 60 0 1 0
29JUN27 142.50 C 0.00 0.00 0.00 14.98 -0.15 60 0 12 0
29JUN27 145.00 C 0.00 0.00 0.00 14.39 -0.15 60 0 1 0
29JUN27 147.50 C 0.00 0.00 0.00 13.80 -0.16 60 0 0 0
29JUN27 150.00 C 0.00 0.00 0.00 13.29 -0.14 60 0 13 0
29JUN27 152.50 C 0.00 0.00 0.00 12.84 -0.15 60 0 30 0
TOTAL CALL 1,077 23,117 +223
10JUL26 65.00 P 0.00 0.00 0.00 0.01 0.00 171 0 0 0
10JUL26 67.50 P 0.00 0.00 0.00 0.01 0.00 159 0 0 0
10JUL26 70.00 P 0.00 0.00 0.00 0.01 0.00 147 0 0 0
10JUL26 72.50 P 0.00 0.00 0.00 0.01 0.00 136 0 0 0
10JUL26 75.00 P 0.00 0.00 0.00 0.01 0.00 125 0 0 0
10JUL26 77.50 P 0.00 0.00 0.00 0.01 -0.01 115 0 0 0
10JUL26 80.00 P 0.00 0.00 0.00 0.01 -0.03 104 0 62 0
10JUL26 82.50 P 0.00 0.00 0.00 0.02 -0.05 102 0 0 0
10JUL26 85.00 P 0.00 0.00 0.00 0.05 -0.09 103 0 10 0
10JUL26 87.50 P 0.00 0.00 0.00 0.10 -0.15 102 0 0 0
10JUL26 90.00 P 0.00 0.00 0.00 0.20 -0.23 102 0 0 0
10JUL26 92.50 P 0.00 0.00 0.00 0.36 -0.33 101 0 12 0
10JUL26 95.00 P 0.65 0.82 0.65 0.63 -0.39 101 25 76 -5
10JUL26 97.50 P 1.01 1.23 1.01 1.03 -0.48 101 57 87 +41
10JUL26 100.00 P 0.00 0.00 0.00 1.56 -0.59 100 0 19 0
10JUL26 102.50 P 2.65 2.65 2.51 2.27 -0.70 100 16 30 +7
10JUL26 105.00 P 2.30 3.90 2.30 3.25 -0.71 100 19 32 +8
10JUL26 107.50 P 4.35 4.35 4.35 4.40 -0.73 100 15 15 +15
10JUL26 110.00 P 0.00 0.00 0.00 5.81 -0.69 101 0 51 0
10JUL26 112.50 P 0.00 0.00 0.00 7.62 -0.41 106 0 22 0
10JUL26 115.00 P 0.00 0.00 0.00 9.19 -0.84 100 0 0 0
10JUL26 117.50 P 0.00 0.00 0.00 11.14 -0.77 100 0 0 0
10JUL26 120.00 P 0.00 0.00 0.00 13.23 - 101 0 0 -
10JUL26 122.50 P 0.00 0.00 0.00 15.42 - 100 0 0 -
10JUL26 125.00 P 0.00 0.00 0.00 18.24 - 125 0 0 -
10JUL26 127.50 P 0.00 0.00 0.00 20.66 - 133 0 0 -
10JUL26 130.00 P 0.00 0.00 0.00 22.68 - 118 0 0 -
17JUL26 85.00 P 0.47 0.50 0.47 0.44 - 91 53 53 -
17JUL26 87.50 P 0.74 0.74 0.74 0.67 - 91 8 8 -
17JUL26 90.00 P 0.00 0.00 0.00 0.98 - 90 0 0 -
17JUL26 92.50 P 0.00 0.00 0.00 1.39 - 90 0 0 -
17JUL26 95.00 P 0.00 0.00 0.00 1.89 - 90 0 0 -
17JUL26 97.50 P 2.34 2.34 2.34 2.54 - 90 15 15 -
17JUL26 100.00 P 3.10 3.10 3.10 3.32 - 90 11 11 -
17JUL26 102.50 P 4.10 4.10 4.10 4.24 - 89 1 1 -
17JUL26 105.00 P 4.40 5.45 4.40 5.45 - 91 4 2 -
17JUL26 107.50 P 0.00 0.00 0.00 6.67 - 91 0 0 -
17JUL26 110.00 P 0.00 0.00 0.00 8.13 - 92 0 0 -
17JUL26 112.50 P 0.00 0.00 0.00 9.70 - 93 0 0 -
17JUL26 115.00 P 0.00 0.00 0.00 11.24 - 91 0 0 -
17JUL26 117.50 P 0.00 0.00 0.00 13.03 - 91 0 0 -
17JUL26 120.00 P 0.00 0.00 0.00 14.92 - 91 0 0 -
17JUL26 122.50 P 0.00 0.00 0.00 17.39 - 100 0 0 -
17JUL26 125.00 P 0.00 0.00 0.00 19.54 - 102 0 0 -
17JUL26 127.50 P 0.00 0.00 0.00 21.75 - 104 0 0 -
17JUL26 130.00 P 0.00 0.00 0.00 23.64 - 99 0 0 -
30JUL26 65.00 P 0.00 0.00 0.00 0.05 -0.02 83 0 90 0
30JUL26 67.50 P 0.00 0.00 0.00 0.08 -0.03 82 0 15 0
30JUL26 70.00 P 0.00 0.00 0.00 0.14 -0.03 83 0 9 0
30JUL26 72.50 P 0.00 0.00 0.00 0.22 -0.04 82 0 1 0
30JUL26 75.00 P 0.00 0.00 0.00 0.34 -0.06 82 0 3 0
30JUL26 77.50 P 0.00 0.00 0.00 0.50 -0.08 83 0 46 0
30JUL26 80.00 P 0.83 0.83 0.80 0.70 -0.12 82 28 156 +21
30JUL26 82.50 P 1.06 1.06 1.06 0.99 -0.12 83 50 103 +37
30JUL26 85.00 P 0.00 0.00 0.00 1.28 -0.23 81 0 61 0
30JUL26 87.50 P 0.00 0.00 0.00 1.67 -0.30 81 0 25 0
30JUL26 90.00 P 2.38 2.38 2.32 2.18 -0.30 81 45 111 +45
30JUL26 92.50 P 2.95 2.95 2.93 2.79 -0.26 81 30 89 +30
30JUL26 95.00 P 3.24 3.67 3.05 3.46 -0.26 81 18 94 +17
30JUL26 97.50 P 4.52 4.52 4.52 4.29 -0.27 80 15 119 0
30JUL26 100.00 P 0.00 0.00 0.00 5.20 -0.30 80 0 832 0
30JUL26 102.50 P 0.00 0.00 0.00 6.24 -0.28 80 0 113 0
30JUL26 105.00 P 6.64 6.64 6.64 7.50 -0.20 81 2 124 +2
30JUL26 107.50 P 0.00 0.00 0.00 8.82 -0.13 82 0 40 0
30JUL26 110.00 P 0.00 0.00 0.00 10.25 -0.09 82 0 17 0
30JUL26 112.50 P 0.00 0.00 0.00 11.79 -0.08 83 0 68 0
30JUL26 115.00 P 0.00 0.00 0.00 13.43 -0.07 83 0 58 0
30JUL26 117.50 P 0.00 0.00 0.00 14.98 -0.07 82 0 15 0
30JUL26 120.00 P 0.00 0.00 0.00 16.85 +0.04 82 0 713 0
30JUL26 122.50 P 0.00 0.00 0.00 19.10 +0.55 86 0 10 0
30JUL26 125.00 P 0.00 0.00 0.00 21.11 -0.25 87 0 30 0
30JUL26 127.50 P 0.00 0.00 0.00 23.10 +0.47 87 0 49 0
30JUL26 130.00 P 0.00 0.00 0.00 25.23 +0.75 89 0 53 0
30JUL26 132.50 P 0.00 0.00 0.00 27.08 +0.49 85 0 48 0
30JUL26 135.00 P 0.00 0.00 0.00 29.58 +0.57 90 0 51 0
30JUL26 137.50 P 0.00 0.00 0.00 31.76 +0.57 90 0 0 0
30JUL26 140.00 P 0.00 0.00 0.00 34.46 +1.06 97 0 15 0
30JUL26 142.50 P 0.00 0.00 0.00 36.16 -0.30 89 0 7 0
30JUL26 145.00 P 0.00 0.00 0.00 38.36 -0.19 88 0 4 0
30JUL26 147.50 P 0.00 0.00 0.00 41.55 +0.68 103 0 62 0
30JUL26 150.00 P 0.00 0.00 0.00 43.80 +0.59 103 0 26 0
30JUL26 152.50 P 0.00 0.00 0.00 46.40 +0.82 108 0 30 0
30JUL26 155.00 P 0.00 0.00 0.00 49.00 +1.36 113 0 0 0
30JUL26 157.50 P 0.00 0.00 0.00 51.25 +1.09 112 0 0 0
30JUL26 160.00 P 0.00 0.00 0.00 53.40 +0.83 109 0 0 0
30JUL26 162.50 P 0.00 0.00 0.00 56.07 +0.91 115 0 0 0
30JUL26 165.00 P 0.00 0.00 0.00 57.99 +0.38 105 0 0 0
30JUL26 167.50 P 0.00 0.00 0.00 60.09 +0.01 95 0 0 0
30JUL26 170.00 P 0.00 0.00 0.00 63.21 +0.66 116 0 0 0
30JUL26 172.50 P 0.00 0.00 0.00 66.14 +1.11 129 0 0 0
30JUL26 175.00 P 0.00 0.00 0.00 68.17 +0.65 121 0 0 0
30JUL26 177.50 P 0.00 0.00 0.00 70.59 +0.58 122 0 0 0
30JUL26 180.00 P 0.00 0.00 0.00 72.30 -0.20 0 0 0 0
30JUL26 182.50 P 0.00 0.00 0.00 74.80 -0.20 0 0 0 0
30JUL26 185.00 P 0.00 0.00 0.00 77.30 -0.20 0 0 0 0
30JUL26 187.50 P 0.00 0.00 0.00 79.80 -0.20 0 0 0 0
30JUL26 190.00 P 0.00 0.00 0.00 82.30 -0.20 0 0 0 0
30JUL26 192.50 P 0.00 0.00 0.00 84.80 -0.20 0 0 0 0
30JUL26 195.00 P 0.00 0.00 0.00 87.30 -0.20 0 0 0 0
30JUL26 197.50 P 0.00 0.00 0.00 89.80 -0.20 0 0 0 0
30JUL26 200.00 P 0.00 0.00 0.00 92.30 -0.20 0 0 0 0
30JUL26 205.00 P 0.00 0.00 0.00 97.30 -0.20 0 0 0 0
30JUL26 210.00 P 0.00 0.00 0.00 102.30 -0.20 0 0 0 0
30JUL26 215.00 P 0.00 0.00 0.00 107.30 -0.20 0 0 0 0
30JUL26 220.00 P 0.00 0.00 0.00 112.30 -0.20 0 0 0 0
30JUL26 225.00 P 0.00 0.00 0.00 117.30 -0.20 0 0 0 0
28AUG26 65.00 P 0.00 0.00 0.00 0.38 -0.05 76 0 3 0
28AUG26 67.50 P 0.00 0.00 0.00 0.53 -0.05 76 0 0 0
28AUG26 70.00 P 0.00 0.00 0.00 0.73 -0.09 76 0 1 0
28AUG26 72.50 P 0.00 0.00 0.00 0.97 -0.12 76 0 1 0
28AUG26 75.00 P 0.00 0.00 0.00 1.28 -0.12 76 0 16 0
28AUG26 77.50 P 0.00 0.00 0.00 1.65 -0.16 76 0 75 0
28AUG26 80.00 P 2.10 2.23 2.10 2.07 -0.17 76 61 65 +28
28AUG26 82.50 P 2.35 2.35 2.35 2.52 -0.29 75 3 60 0
28AUG26 85.00 P 3.08 3.08 3.08 3.07 -0.30 75 30 46 +14
28AUG26 87.50 P 3.33 3.33 3.33 3.70 -0.30 75 30 31 0
28AUG26 90.00 P 4.35 4.35 4.35 4.42 -0.32 75 1 34 0
28AUG26 92.50 P 5.43 5.43 5.43 5.23 -0.27 75 15 30 +15
28AUG26 95.00 P 5.67 5.67 5.67 6.14 -0.24 75 15 1,283 0
28AUG26 97.50 P 0.00 0.00 0.00 7.12 -0.25 75 0 52 0
28AUG26 100.00 P 0.00 0.00 0.00 8.21 -0.14 75 0 195 0
28AUG26 102.50 P 0.00 0.00 0.00 9.39 -0.10 75 0 5 0
28AUG26 105.00 P 0.00 0.00 0.00 10.66 -0.07 75 0 21 0
28AUG26 107.50 P 0.00 0.00 0.00 12.01 +0.03 75 0 30 0
28AUG26 110.00 P 0.00 0.00 0.00 13.53 +0.12 76 0 13 0
28AUG26 112.50 P 0.00 0.00 0.00 15.09 +0.07 76 0 15 0
28AUG26 115.00 P 0.00 0.00 0.00 16.60 +0.03 76 0 167 0
28AUG26 117.50 P 0.00 0.00 0.00 18.27 +0.02 76 0 0 0
28AUG26 120.00 P 0.00 0.00 0.00 20.00 +0.11 76 0 1 0
28AUG26 122.50 P 0.00 0.00 0.00 21.86 +0.21 77 0 8 0
28AUG26 125.00 P 0.00 0.00 0.00 23.92 +0.28 78 0 1 0
28AUG26 127.50 P 0.00 0.00 0.00 25.69 +0.62 78 0 92 0
28AUG26 130.00 P 0.00 0.00 0.00 27.78 +0.65 79 0 1 0
28AUG26 132.50 P 0.00 0.00 0.00 29.80 +0.65 79 0 0 0
28AUG26 135.00 P 0.00 0.00 0.00 32.09 +0.97 81 0 34 0
28AUG26 137.50 P 0.00 0.00 0.00 33.94 +0.64 80 0 15 0
28AUG26 140.00 P 0.00 0.00 0.00 35.85 +0.51 79 0 15 0
28AUG26 142.50 P 0.00 0.00 0.00 38.15 +0.84 80 0 45 0
28AUG26 145.00 P 0.00 0.00 0.00 40.36 +0.15 81 0 10 0
28AUG26 147.50 P 0.00 0.00 0.00 42.62 +0.43 82 0 0 0
28AUG26 150.00 P 0.00 0.00 0.00 44.67 +0.09 80 0 24 0
28AUG26 152.50 P 0.00 0.00 0.00 47.32 +0.55 84 0 0 0
28AUG26 155.00 P 0.00 0.00 0.00 49.22 +0.16 81 0 15 0
28AUG26 157.50 P 0.00 0.00 0.00 51.75 +0.67 83 0 0 0
28AUG26 160.00 P 0.00 0.00 0.00 54.43 +0.77 88 0 15 0
28AUG26 162.50 P 0.00 0.00 0.00 56.73 +0.81 88 0 15 0
28AUG26 165.00 P 0.00 0.00 0.00 58.78 +0.30 85 0 30 0
28AUG26 167.50 P 0.00 0.00 0.00 60.77 +0.03 80 0 30 0
28AUG26 170.00 P 0.00 0.00 0.00 63.81 +0.60 89 0 1 0
28AUG26 172.50 P 0.00 0.00 0.00 66.52 +0.94 94 0 0 0
28AUG26 175.00 P 0.00 0.00 0.00 68.87 +1.06 94 0 0 0
28AUG26 177.50 P 0.00 0.00 0.00 70.62 +0.25 85 0 0 0
28AUG26 180.00 P 0.00 0.00 0.00 73.61 +0.84 95 0 0 0
28AUG26 182.50 P 0.00 0.00 0.00 75.27 +0.27 82 0 0 0
28AUG26 185.00 P 0.00 0.00 0.00 78.08 +0.39 90 0 0 0
28AUG26 187.50 P 0.00 0.00 0.00 80.74 +0.59 94 0 0 0
28AUG26 190.00 P 0.00 0.00 0.00 83.06 +0.45 93 0 0 0
28AUG26 192.50 P 0.00 0.00 0.00 85.77 +0.69 98 0 0 0
28AUG26 195.00 P 0.00 0.00 0.00 88.02 +0.47 96 0 0 0
29SEP26 65.00 P 0.00 0.00 0.00 0.80 -0.08 70 0 5 0
29SEP26 67.50 P 0.00 0.00 0.00 1.06 -0.08 70 0 135 0
29SEP26 70.00 P 0.00 0.00 0.00 1.38 -0.08 70 0 2 0
29SEP26 72.50 P 1.83 1.83 1.83 1.69 -0.15 70 4 4 0
29SEP26 75.00 P 0.00 0.00 0.00 2.17 -0.11 70 0 0 0
29SEP26 77.50 P 0.00 0.00 0.00 2.65 -0.13 70 0 10 0
29SEP26 80.00 P 3.10 3.10 3.03 3.14 -0.23 70 60 105 +60
29SEP26 82.50 P 0.00 0.00 0.00 3.80 -0.20 70 0 2 0
29SEP26 85.00 P 0.00 0.00 0.00 4.45 -0.30 70 0 57 0
29SEP26 87.50 P 0.00 0.00 0.00 5.26 -0.24 70 0 52 0
29SEP26 90.00 P 0.00 0.00 0.00 6.05 -0.38 70 0 41 0
29SEP26 92.50 P 6.36 6.36 6.36 6.93 -0.25 69 15 209 +15
29SEP26 95.00 P 0.00 0.00 0.00 8.07 -0.11 70 0 248 0
29SEP26 97.50 P 0.00 0.00 0.00 8.93 -0.30 69 0 370 0
29SEP26 100.00 P 0.00 0.00 0.00 10.05 -0.28 69 0 334 0
29SEP26 102.50 P 0.00 0.00 0.00 11.40 -0.13 70 0 40 0
29SEP26 105.00 P 13.02 13.02 13.00 12.87 +0.05 71 2 50 0
29SEP26 107.50 P 0.00 0.00 0.00 14.24 +0.04 71 0 67 0
29SEP26 110.00 P 0.00 0.00 0.00 15.70 +0.06 71 0 156 0
29SEP26 112.50 P 0.00 0.00 0.00 17.43 -0.05 72 0 239 0
29SEP26 115.00 P 0.00 0.00 0.00 18.98 0.00 72 0 766 0
29SEP26 117.50 P 0.00 0.00 0.00 20.69 +0.06 73 0 22 0
29SEP26 120.00 P 0.00 0.00 0.00 22.42 +0.04 73 0 0 0
29SEP26 122.50 P 0.00 0.00 0.00 24.15 -0.07 73 0 5 0
29SEP26 125.00 P 0.00 0.00 0.00 26.01 +0.33 73 0 0 0
29SEP26 127.50 P 0.00 0.00 0.00 27.91 +0.46 74 0 65 0
29SEP26 130.00 P 0.00 0.00 0.00 29.82 +0.30 74 0 73 0
29SEP26 132.50 P 0.00 0.00 0.00 31.77 +0.35 74 0 17 0
29SEP26 135.00 P 0.00 0.00 0.00 33.83 +0.26 75 0 139 0
29SEP26 137.50 P 0.00 0.00 0.00 35.87 +0.42 75 0 45 0
29SEP26 140.00 P 0.00 0.00 0.00 37.96 +0.46 76 0 15 0
29SEP26 142.50 P 0.00 0.00 0.00 40.05 +0.47 76 0 29 0
29SEP26 145.00 P 0.00 0.00 0.00 42.18 +0.63 77 0 18 0
29SEP26 147.50 P 0.00 0.00 0.00 44.50 +0.95 78 0 28 0
29SEP26 150.00 P 0.00 0.00 0.00 46.71 +0.98 78 0 1,424 0
29SEP26 152.50 P 0.00 0.00 0.00 48.97 +0.83 79 0 17 0
29SEP26 155.00 P 0.00 0.00 0.00 51.28 +0.56 80 0 26 0
29SEP26 157.50 P 0.00 0.00 0.00 53.58 +0.75 81 0 7 0
29SEP26 160.00 P 0.00 0.00 0.00 55.88 +1.03 82 0 1 0
29SEP26 162.50 P 0.00 0.00 0.00 58.24 +1.04 82 0 21 0
29SEP26 165.00 P 0.00 0.00 0.00 60.26 +1.13 81 0 210 0
29SEP26 167.50 P 0.00 0.00 0.00 62.65 +0.83 82 0 1,103 0
29SEP26 170.00 P 0.00 0.00 0.00 64.74 +1.35 81 0 1,002 0
29SEP26 172.50 P 0.00 0.00 0.00 67.01 +0.56 81 0 486 0
29SEP26 175.00 P 0.00 0.00 0.00 69.97 +1.48 86 0 1,040 0
29SEP26 177.50 P 0.00 0.00 0.00 72.44 +1.12 87 0 680 0
29SEP26 180.00 P 0.00 0.00 0.00 74.07 +1.02 81 0 1,039 0
29SEP26 182.50 P 0.00 0.00 0.00 77.18 +1.55 88 0 210 0
29SEP26 185.00 P 0.00 0.00 0.00 79.42 +0.97 87 0 230 0
29SEP26 187.50 P 0.00 0.00 0.00 81.71 +0.70 87 0 15 0
29SEP26 190.00 P 0.00 0.00 0.00 83.97 +0.57 86 0 0 0
29SEP26 192.50 P 0.00 0.00 0.00 86.43 +0.62 87 0 0 0
29SEP26 195.00 P 0.00 0.00 0.00 88.82 +0.60 88 0 0 0
29SEP26 197.50 P 0.00 0.00 0.00 91.49 +1.22 91 0 0 0
29SEP26 200.00 P 0.00 0.00 0.00 93.91 +0.83 92 0 0 0
29SEP26 205.00 P 0.00 0.00 0.00 98.78 +1.25 93 0 0 0
29SEP26 210.00 P 0.00 0.00 0.00 103.64 +1.10 93 0 0 0
29SEP26 215.00 P 0.00 0.00 0.00 108.10 +0.59 89 0 0 0
29SEP26 220.00 P 0.00 0.00 0.00 113.36 +0.86 95 0 20 0
29SEP26 225.00 P 0.00 0.00 0.00 118.26 +0.76 96 0 0 0
29SEP26 230.00 P 0.00 0.00 0.00 123.15 +0.65 97 0 0 0
29SEP26 235.00 P 0.00 0.00 0.00 128.14 +0.64 99 0 0 0
29SEP26 240.00 P 0.00 0.00 0.00 133.17 +0.67 101 0 0 0
29SEP26 245.00 P 0.00 0.00 0.00 137.30 -0.20 0 0 0 0
29SEP26 250.00 P 0.00 0.00 0.00 142.30 -0.20 0 0 0 0
29SEP26 255.00 P 0.00 0.00 0.00 147.30 -0.20 0 0 15 0
29SEP26 260.00 P 0.00 0.00 0.00 152.30 -0.20 0 0 15 0
29SEP26 265.00 P 0.00 0.00 0.00 157.30 -0.20 0 0 15 0
29SEP26 270.00 P 0.00 0.00 0.00 162.30 -0.20 0 0 0 0
29SEP26 275.00 P 0.00 0.00 0.00 167.30 -0.20 0 0 0 0
29SEP26 280.00 P 0.00 0.00 0.00 172.30 -0.20 0 0 0 0
29SEP26 285.00 P 0.00 0.00 0.00 177.30 -0.20 0 0 0 0
29SEP26 290.00 P 0.00 0.00 0.00 182.30 -0.20 0 0 0 0
29SEP26 295.00 P 0.00 0.00 0.00 187.30 -0.20 0 0 0 0
29SEP26 300.00 P 0.00 0.00 0.00 192.30 -0.20 0 0 0 0
29OCT26 65.00 P 0.00 0.00 0.00 1.19 -0.12 66 0 0 0
29OCT26 67.50 P 0.00 0.00 0.00 1.51 -0.13 66 0 0 0
29OCT26 70.00 P 0.00 0.00 0.00 1.89 -0.16 66 0 0 0
29OCT26 72.50 P 0.00 0.00 0.00 2.33 -0.17 66 0 0 0
29OCT26 75.00 P 2.85 2.95 2.85 2.81 -0.22 66 60 60 +60
29OCT26 77.50 P 0.00 0.00 0.00 3.40 -0.22 66 0 0 0
29OCT26 80.00 P 0.00 0.00 0.00 3.99 -0.27 66 0 0 0
29OCT26 82.50 P 0.00 0.00 0.00 4.68 -0.28 66 0 0 0
29OCT26 85.00 P 0.00 0.00 0.00 5.40 -0.23 66 0 1 0
29OCT26 87.50 P 0.00 0.00 0.00 6.24 -0.24 66 0 0 0
29OCT26 90.00 P 0.00 0.00 0.00 7.19 -0.10 66 0 0 0
29OCT26 92.50 P 7.83 7.83 7.83 8.13 -0.37 66 15 15 +15
29OCT26 95.00 P 8.73 8.73 8.73 9.15 -0.37 66 15 46 +15
29OCT26 97.50 P 0.00 0.00 0.00 10.23 -0.52 66 0 39 0
29OCT26 100.00 P 11.00 11.00 11.00 11.47 -0.48 66 15 27 +15
29OCT26 102.50 P 13.20 13.20 13.18 12.97 -0.28 67 36 61 +36
29OCT26 105.00 P 0.00 0.00 0.00 14.25 0.00 67 0 15 0
29OCT26 107.50 P 0.00 0.00 0.00 15.48 -0.15 67 0 0 0
29OCT26 110.00 P 0.00 0.00 0.00 17.20 +0.14 68 0 0 0
29OCT26 112.50 P 0.00 0.00 0.00 18.74 -0.10 68 0 0 0
29OCT26 115.00 P 0.00 0.00 0.00 20.29 +0.07 68 0 0 0
29OCT26 117.50 P 0.00 0.00 0.00 21.96 +0.18 68 0 0 0
29OCT26 120.00 P 0.00 0.00 0.00 23.70 - 68 0 0 -
29OCT26 122.50 P 0.00 0.00 0.00 25.44 - 69 0 0 -
29OCT26 125.00 P 0.00 0.00 0.00 27.20 - 69 0 0 -
29OCT26 127.50 P 0.00 0.00 0.00 29.11 - 69 0 0 -
29OCT26 130.00 P 0.00 0.00 0.00 31.02 - 69 0 0 -
30DEC26 65.00 P 2.25 2.46 2.25 2.09 -0.04 62 2 107 +2
30DEC26 67.50 P 2.93 2.93 2.93 2.55 -0.03 63 50 50 +50
30DEC26 70.00 P 3.30 3.30 3.30 3.02 -0.06 62 30 30 +30
30DEC26 72.50 P 0.00 0.00 0.00 3.63 -0.05 63 0 0 0
30DEC26 75.00 P 0.00 0.00 0.00 4.23 -0.06 63 0 3 0
30DEC26 77.50 P 0.00 0.00 0.00 4.94 -0.07 63 0 0 0
30DEC26 80.00 P 0.00 0.00 0.00 5.71 -0.07 63 0 12 0
30DEC26 82.50 P 0.00 0.00 0.00 6.49 -0.07 63 0 0 0
30DEC26 85.00 P 0.00 0.00 0.00 7.41 -0.09 63 0 403 0
30DEC26 87.50 P 0.00 0.00 0.00 8.37 -0.09 63 0 418 0
30DEC26 90.00 P 0.00 0.00 0.00 9.34 -0.08 63 0 130 0
30DEC26 92.50 P 0.00 0.00 0.00 10.13 -0.43 62 0 85 0
30DEC26 95.00 P 0.00 0.00 0.00 11.15 -0.57 61 0 17 0
30DEC26 97.50 P 0.00 0.00 0.00 12.34 -0.55 62 0 8 0
30DEC26 100.00 P 0.00 0.00 0.00 13.63 -0.47 62 0 350 0
30DEC26 102.50 P 0.00 0.00 0.00 14.95 -0.54 62 0 8 0
30DEC26 105.00 P 0.00 0.00 0.00 16.33 -0.51 62 0 8 0
30DEC26 107.50 P 0.00 0.00 0.00 17.77 -0.48 62 0 1 0
30DEC26 110.00 P 0.00 0.00 0.00 19.27 -0.15 62 0 540 0
30DEC26 112.50 P 0.00 0.00 0.00 20.82 -0.09 62 0 557 0
30DEC26 115.00 P 0.00 0.00 0.00 22.68 +0.38 64 0 7 0
30DEC26 117.50 P 0.00 0.00 0.00 23.77 -0.01 62 0 0 0
30DEC26 120.00 P 0.00 0.00 0.00 26.18 +0.19 65 0 1 0
30DEC26 122.50 P 0.00 0.00 0.00 27.94 +0.07 65 0 15 0
30DEC26 125.00 P 0.00 0.00 0.00 29.70 +0.06 65 0 0 0
30DEC26 127.50 P 0.00 0.00 0.00 31.47 +0.04 65 0 0 0
30DEC26 130.00 P 0.00 0.00 0.00 33.36 -0.03 65 0 3 0
30DEC26 132.50 P 0.00 0.00 0.00 35.29 +0.32 66 0 15 0
30DEC26 135.00 P 37.50 37.50 37.50 37.22 +0.07 66 2 15 +2
30DEC26 137.50 P 38.00 38.00 38.00 39.16 +0.21 66 2 3 +2
30DEC26 140.00 P 0.00 0.00 0.00 41.13 +0.25 66 0 0 0
30DEC26 142.50 P 0.00 0.00 0.00 43.21 +0.15 67 0 32 0
30DEC26 145.00 P 0.00 0.00 0.00 45.29 +0.36 67 0 53 0
30DEC26 147.50 P 0.00 0.00 0.00 47.38 +0.44 67 0 5 0
30DEC26 150.00 P 0.00 0.00 0.00 49.48 +0.32 67 0 2 0
30DEC26 152.50 P 0.00 0.00 0.00 51.59 +0.54 68 0 0 0
30DEC26 155.00 P 0.00 0.00 0.00 53.80 +0.64 68 0 15 0
30DEC26 157.50 P 0.00 0.00 0.00 56.02 +0.84 69 0 30 0
30DEC26 160.00 P 0.00 0.00 0.00 58.24 +0.80 69 0 16 0
30DEC26 162.50 P 0.00 0.00 0.00 60.46 +0.78 69 0 16 0
30DEC26 165.00 P 0.00 0.00 0.00 62.67 +0.75 70 0 27 0
30DEC26 167.50 P 0.00 0.00 0.00 64.89 +0.61 70 0 30 0
30DEC26 170.00 P 0.00 0.00 0.00 67.24 +0.80 71 0 59 0
30DEC26 172.50 P 0.00 0.00 0.00 69.49 +1.00 71 0 30 0
30DEC26 175.00 P 0.00 0.00 0.00 71.58 +0.82 70 0 11 0
30DEC26 177.50 P 0.00 0.00 0.00 73.99 +0.97 71 0 16 0
30DEC26 180.00 P 0.00 0.00 0.00 76.25 +0.94 71 0 55 0
30DEC26 182.50 P 0.00 0.00 0.00 78.60 +1.15 72 0 0 0
30DEC26 185.00 P 0.00 0.00 0.00 80.56 +0.66 70 0 6 0
30DEC26 187.50 P 0.00 0.00 0.00 83.24 +1.17 72 0 9 0
30DEC26 190.00 P 0.00 0.00 0.00 85.44 +0.83 72 0 8 0
30DEC26 192.50 P 0.00 0.00 0.00 86.43 -0.21 64 0 6 0
30DEC26 195.00 P 0.00 0.00 0.00 89.92 +1.08 72 0 24 0
30DEC26 197.50 P 0.00 0.00 0.00 91.49 -0.08 67 0 0 0
30DEC26 200.00 P 0.00 0.00 0.00 93.91 +0.14 67 0 10 0
30DEC26 205.00 P 0.00 0.00 0.00 98.78 +0.33 68 0 1 0
30DEC26 210.00 P 0.00 0.00 0.00 103.64 +0.61 69 0 8 0
30DEC26 215.00 P 0.00 0.00 0.00 108.10 +0.13 67 0 0 0
30DEC26 220.00 P 0.00 0.00 0.00 113.36 +0.26 71 0 0 0
30DEC26 225.00 P 0.00 0.00 0.00 118.26 +0.61 71 0 0 0
30DEC26 230.00 P 0.00 0.00 0.00 123.15 +0.13 72 0 0 0
30DEC26 235.00 P 0.00 0.00 0.00 128.14 +0.61 74 0 0 0
30DEC26 240.00 P 0.00 0.00 0.00 133.17 +0.67 75 0 0 0
30DEC26 245.00 P 0.00 0.00 0.00 137.30 -0.20 0 0 0 0
30DEC26 250.00 P 0.00 0.00 0.00 142.30 -0.20 0 0 0 0
30DEC26 255.00 P 0.00 0.00 0.00 147.30 -0.20 0 0 0 0
30DEC26 260.00 P 0.00 0.00 0.00 152.30 -0.20 0 0 0 0
30DEC26 265.00 P 0.00 0.00 0.00 157.30 -0.20 0 0 0 0
30DEC26 270.00 P 0.00 0.00 0.00 162.30 -0.20 0 0 0 0
30DEC26 275.00 P 0.00 0.00 0.00 167.30 -0.20 0 0 0 0
30DEC26 280.00 P 0.00 0.00 0.00 172.30 -0.20 0 0 0 0
30DEC26 285.00 P 0.00 0.00 0.00 177.30 -0.20 0 0 0 0
30DEC26 290.00 P 0.00 0.00 0.00 182.30 -0.20 0 0 0 0
30DEC26 295.00 P 0.00 0.00 0.00 187.30 -0.20 0 0 0 0
30DEC26 300.00 P 0.00 0.00 0.00 192.30 -0.20 0 0 0 0
30MAR27 65.00 P 0.00 0.00 0.00 3.39 -0.06 60 0 30 0
30MAR27 67.50 P 0.00 0.00 0.00 4.02 -0.16 60 0 15 0
30MAR27 70.00 P 0.00 0.00 0.00 4.51 -0.30 59 0 15 0
30MAR27 72.50 P 0.00 0.00 0.00 5.19 -0.36 59 0 0 0
30MAR27 75.00 P 0.00 0.00 0.00 5.96 -0.39 59 0 15 0
30MAR27 77.50 P 0.00 0.00 0.00 6.94 -0.21 60 0 15 0
30MAR27 80.00 P 0.00 0.00 0.00 7.57 -0.43 59 0 15 0
30MAR27 82.50 P 0.00 0.00 0.00 8.53 -0.47 59 0 0 0
30MAR27 85.00 P 0.00 0.00 0.00 9.77 -0.05 60 0 38 0
30MAR27 87.50 P 0.00 0.00 0.00 10.76 -0.02 61 0 17 0
30MAR27 90.00 P 0.00 0.00 0.00 11.82 -0.23 60 0 15 0
30MAR27 92.50 P 0.00 0.00 0.00 12.93 +0.01 60 0 0 0
30MAR27 95.00 P 0.00 0.00 0.00 14.01 -0.04 60 0 0 0
30MAR27 97.50 P 0.00 0.00 0.00 15.33 +0.07 60 0 0 0
30MAR27 100.00 P 0.00 0.00 0.00 16.56 +0.05 60 0 0 0
30MAR27 102.50 P 0.00 0.00 0.00 17.86 +0.06 60 0 0 0
30MAR27 105.00 P 0.00 0.00 0.00 19.69 +0.53 61 0 1 0
30MAR27 107.50 P 0.00 0.00 0.00 20.98 +0.56 61 0 0 0
30MAR27 110.00 P 0.00 0.00 0.00 22.45 -0.03 61 0 1 0
30MAR27 112.50 P 0.00 0.00 0.00 23.97 +0.09 61 0 0 0
30MAR27 115.00 P 0.00 0.00 0.00 25.54 +0.05 61 0 5 0
30MAR27 117.50 P 0.00 0.00 0.00 27.15 -0.07 61 0 2 0
30MAR27 120.00 P 0.00 0.00 0.00 29.10 +0.42 62 0 0 0
30MAR27 122.50 P 0.00 0.00 0.00 30.88 +0.30 62 0 0 0
30MAR27 125.00 P 0.00 0.00 0.00 32.46 +0.41 61 0 0 0
30MAR27 127.50 P 0.00 0.00 0.00 34.29 +0.50 62 0 2 0
30MAR27 130.00 P 0.00 0.00 0.00 36.16 +0.86 62 0 0 0
30MAR27 132.50 P 0.00 0.00 0.00 38.01 +0.58 62 0 0 0
30MAR27 135.00 P 0.00 0.00 0.00 39.91 +0.35 62 0 4 0
30MAR27 137.50 P 0.00 0.00 0.00 41.84 +0.42 63 0 0 0
30MAR27 140.00 P 0.00 0.00 0.00 43.77 +0.53 63 0 2 0
30MAR27 142.50 P 0.00 0.00 0.00 45.71 +0.46 63 0 0 0
30MAR27 145.00 P 0.00 0.00 0.00 47.73 +0.58 63 0 1 0
30MAR27 147.50 P 0.00 0.00 0.00 49.70 +0.50 63 0 0 0
30MAR27 150.00 P 0.00 0.00 0.00 51.71 +0.76 63 0 6 0
30MAR27 152.50 P 0.00 0.00 0.00 53.96 +0.75 64 0 32 0
30MAR27 155.00 P 0.00 0.00 0.00 56.04 +0.70 64 0 0 0
30MAR27 157.50 P 0.00 0.00 0.00 58.17 +0.68 64 0 0 0
30MAR27 160.00 P 0.00 0.00 0.00 59.97 +0.49 63 0 1 0
30MAR27 162.50 P 0.00 0.00 0.00 60.73 -1.01 59 0 0 0
30MAR27 165.00 P 0.00 0.00 0.00 62.89 -1.08 59 0 1 0
30MAR27 167.50 P 0.00 0.00 0.00 65.06 -0.90 59 0 1 0
30MAR27 170.00 P 0.00 0.00 0.00 67.24 -0.92 59 0 21 0
30MAR27 172.50 P 0.00 0.00 0.00 69.49 -1.00 60 0 0 0
30MAR27 175.00 P 0.00 0.00 0.00 71.58 -0.92 59 0 0 0
30MAR27 177.50 P 0.00 0.00 0.00 73.99 -0.75 60 0 100 0
30MAR27 180.00 P 0.00 0.00 0.00 76.25 -0.67 60 0 42 0
30MAR27 182.50 P 0.00 0.00 0.00 78.60 +0.03 61 0 0 0
30MAR27 185.00 P 0.00 0.00 0.00 80.56 -0.86 60 0 0 0
30MAR27 187.50 P 0.00 0.00 0.00 83.24 -0.46 61 0 0 0
30MAR27 190.00 P 0.00 0.00 0.00 85.44 -0.10 61 0 0 0
30MAR27 192.50 P 0.00 0.00 0.00 87.34 -0.33 59 0 0 0
30MAR27 195.00 P 0.00 0.00 0.00 89.92 -0.04 61 0 0 0
30MAR27 197.50 P 0.00 0.00 0.00 91.92 -0.33 59 0 0 0
30MAR27 200.00 P 0.00 0.00 0.00 94.24 -0.31 59 0 0 0
30MAR27 205.00 P 0.00 0.00 0.00 98.94 -0.31 59 0 0 0
30MAR27 210.00 P 0.00 0.00 0.00 103.66 -0.30 59 0 0 0
30MAR27 215.00 P 0.00 0.00 0.00 108.40 -0.29 59 0 0 0
30MAR27 220.00 P 0.00 0.00 0.00 113.36 -0.09 61 0 0 0
30MAR27 225.00 P 0.00 0.00 0.00 118.26 +0.01 62 0 0 0
30MAR27 230.00 P 0.00 0.00 0.00 123.15 +0.06 62 0 0 0
30MAR27 235.00 P 0.00 0.00 0.00 128.14 +0.20 63 0 0 0
30MAR27 240.00 P 0.00 0.00 0.00 133.17 +0.35 65 0 0 0
30MAR27 245.00 P 0.00 0.00 0.00 137.46 -0.25 59 0 0 0
30MAR27 250.00 P 0.00 0.00 0.00 142.40 -0.23 59 0 0 0
30MAR27 255.00 P 0.00 0.00 0.00 147.35 -0.23 59 0 0 0
30MAR27 260.00 P 0.00 0.00 0.00 152.31 -0.22 59 0 0 0
30MAR27 265.00 P 0.00 0.00 0.00 157.30 -0.20 0 0 0 0
30MAR27 270.00 P 0.00 0.00 0.00 162.30 -0.20 0 0 0 0
30MAR27 275.00 P 0.00 0.00 0.00 167.30 -0.20 0 0 0 0
30MAR27 280.00 P 0.00 0.00 0.00 172.30 -0.20 0 0 0 0
30MAR27 285.00 P 0.00 0.00 0.00 177.30 -0.20 0 0 0 0
30MAR27 290.00 P 0.00 0.00 0.00 182.30 -0.20 0 0 0 0
29JUN27 65.00 P 0.00 0.00 0.00 5.01 -0.13 59 0 0 0
29JUN27 67.50 P 0.00 0.00 0.00 5.95 +0.02 59 0 0 0
29JUN27 70.00 P 0.00 0.00 0.00 6.57 -0.16 59 0 1 0
29JUN27 72.50 P 0.00 0.00 0.00 7.36 -0.16 59 0 0 0
29JUN27 75.00 P 0.00 0.00 0.00 8.26 -0.19 59 0 0 0
29JUN27 77.50 P 0.00 0.00 0.00 9.23 -0.19 59 0 0 0
29JUN27 80.00 P 0.00 0.00 0.00 10.20 -0.20 59 0 25 0
29JUN27 82.50 P 0.00 0.00 0.00 11.18 -0.21 59 0 0 0
29JUN27 85.00 P 0.00 0.00 0.00 12.33 -0.23 59 0 18 0
29JUN27 87.50 P 0.00 0.00 0.00 13.49 -0.23 59 0 105 0
29JUN27 90.00 P 0.00 0.00 0.00 14.55 -0.01 58 0 35 0
29JUN27 92.50 P 0.00 0.00 0.00 15.50 -0.08 58 0 0 0
29JUN27 95.00 P 0.00 0.00 0.00 16.72 -0.16 58 0 0 0
29JUN27 97.50 P 0.00 0.00 0.00 18.07 -0.13 58 0 0 0
29JUN27 100.00 P 0.00 0.00 0.00 19.39 -0.13 57 0 5 0
29JUN27 102.50 P 0.00 0.00 0.00 20.76 -0.08 58 0 15 0
29JUN27 105.00 P 0.00 0.00 0.00 22.17 -0.04 58 0 0 0
29JUN27 107.50 P 0.00 0.00 0.00 23.63 -0.08 57 0 35 0
29JUN27 110.00 P 0.00 0.00 0.00 25.13 -0.08 57 0 30 0
29JUN27 112.50 P 0.00 0.00 0.00 26.68 -0.03 57 0 31 0
29JUN27 115.00 P 0.00 0.00 0.00 28.26 +0.05 57 0 30 0
29JUN27 117.50 P 0.00 0.00 0.00 29.88 +0.16 58 0 0 0
29JUN27 120.00 P 0.00 0.00 0.00 31.68 +0.29 58 0 0 0
29JUN27 122.50 P 0.00 0.00 0.00 33.98 +0.74 59 0 0 0
29JUN27 125.00 P 0.00 0.00 0.00 35.50 +0.33 59 0 20 0
29JUN27 127.50 P 0.00 0.00 0.00 37.23 +0.37 59 0 30 0
29JUN27 130.00 P 0.00 0.00 0.00 38.95 +0.51 59 0 15 0
29JUN27 132.50 P 0.00 0.00 0.00 40.70 +0.46 59 0 0 0
29JUN27 135.00 P 0.00 0.00 0.00 42.57 +0.57 59 0 30 0
29JUN27 137.50 P 0.00 0.00 0.00 44.45 +0.37 59 0 0 0
29JUN27 140.00 P 0.00 0.00 0.00 46.33 +0.43 59 0 0 0
29JUN27 142.50 P 0.00 0.00 0.00 48.21 -0.31 59 0 2 0
29JUN27 145.00 P 0.00 0.00 0.00 50.08 +0.62 59 0 0 0
29JUN27 147.50 P 0.00 0.00 0.00 51.97 -0.31 59 0 0 0
29JUN27 150.00 P 0.00 0.00 0.00 53.92 -0.31 59 0 0 0
29JUN27 152.50 P 0.00 0.00 0.00 55.94 -0.30 59 0 167 0
TOTAL PUT 875 21,722 +577
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$ 31.20
10JUL26 19.00 C 0.00 0.00 0.00 12.21 +0.38 171 0 0 0
10JUL26 19.50 C 0.00 0.00 0.00 11.71 +0.48 162 0 0 0
10JUL26 20.00 C 0.00 0.00 0.00 11.21 +0.48 154 0 0 0
10JUL26 21.00 C 0.00 0.00 0.00 10.21 +0.48 137 0 0 0
10JUL26 22.00 C 0.00 0.00 0.00 9.21 +0.48 120 0 0 0
10JUL26 23.00 C 0.00 0.00 0.00 8.21 +0.48 105 0 0 0
10JUL26 24.00 C 0.00 0.00 0.00 7.21 +0.47 90 0 0 0
10JUL26 25.00 C 0.00 0.00 0.00 6.21 +0.36 76 0 0 0
10JUL26 26.00 C 0.00 0.00 0.00 5.21 +0.30 62 0 0 0
10JUL26 27.00 C 0.00 0.00 0.00 4.23 +0.40 71 0 15 0
10JUL26 28.00 C 3.60 3.80 3.00 3.28 +0.41 71 57 115 -12
10JUL26 29.00 C 2.56 2.56 2.56 2.34 +0.16 62 34 81 -34
10JUL26 30.00 C 2.00 2.10 1.70 1.60 +0.09 67 52 69 -20
10JUL26 31.00 C 1.39 1.48 0.90 1.01 +0.01 69 139 62 +9
10JUL26 32.00 C 0.88 0.94 0.49 0.59 -0.02 70 90 85 +3
10JUL26 33.00 C 0.46 0.56 0.30 0.31 -0.07 70 32 122 +3
10JUL26 34.00 C 0.30 0.38 0.27 0.16 -0.05 72 13 47 +8
10JUL26 35.00 C 0.17 0.22 0.10 0.07 -0.04 72 5 56 +3
10JUL26 36.00 C 0.09 0.09 0.09 0.03 -0.03 72 1 16 +1
10JUL26 37.00 C 0.07 0.07 0.07 0.02 -0.01 78 4 59 0
10JUL26 38.00 C 0.00 0.00 0.00 0.01 - 80 0 0 -
10JUL26 39.00 C 0.00 0.00 0.00 0.01 - 90 0 0 -
10JUL26 40.00 C 0.02 0.02 0.02 0.01 - 98 40 40 -
17JUL26 22.00 C 0.00 0.00 0.00 9.22 - 60 0 0 -
17JUL26 23.00 C 0.00 0.00 0.00 8.22 - 0 0 0 -
17JUL26 24.00 C 0.00 0.00 0.00 7.23 - 63 0 0 -
17JUL26 25.00 C 0.00 0.00 0.00 6.25 - 64 0 0 -
17JUL26 26.00 C 0.00 0.00 0.00 5.28 - 62 0 0 -
17JUL26 27.00 C 0.00 0.00 0.00 4.36 - 63 0 0 -
17JUL26 28.00 C 0.00 0.00 0.00 3.39 - 53 0 0 -
17JUL26 29.00 C 0.00 0.00 0.00 2.63 - 57 0 0 -
17JUL26 30.00 C 1.93 1.93 1.93 1.97 - 59 15 15 -
17JUL26 31.00 C 1.62 1.62 1.61 1.43 - 61 18 18 -
17JUL26 32.00 C 1.18 1.18 0.95 0.99 - 61 18 18 -
17JUL26 33.00 C 0.81 0.81 0.64 0.67 - 62 6 6 -
17JUL26 34.00 C 0.70 0.70 0.51 0.45 - 63 15 15 -
17JUL26 35.00 C 0.27 0.27 0.27 0.29 - 63 1 1 -
17JUL26 36.00 C 0.00 0.00 0.00 0.17 - 63 0 0 -
17JUL26 37.00 C 0.21 0.21 0.18 0.10 - 63 30 30 -
17JUL26 38.00 C 0.10 0.10 0.10 0.06 - 64 1 1 -
17JUL26 39.00 C 0.00 0.00 0.00 0.03 - 63 0 0 -
17JUL26 40.00 C 0.00 0.00 0.00 0.02 - 65 0 0 -
30JUL26 19.00 C 0.00 0.00 0.00 12.24 +0.41 68 0 0 0
30JUL26 19.50 C 0.00 0.00 0.00 11.74 +0.48 62 0 0 0
30JUL26 20.00 C 0.00 0.00 0.00 11.24 +0.33 56 0 1 0
30JUL26 21.00 C 0.00 0.00 0.00 10.24 +0.32 0 0 15 0
30JUL26 22.00 C 0.00 0.00 0.00 9.25 +0.27 54 0 30 0
30JUL26 23.00 C 0.00 0.00 0.00 8.27 +0.43 56 0 30 0
30JUL26 24.00 C 0.00 0.00 0.00 7.30 +0.41 56 0 0 0
30JUL26 25.00 C 0.00 0.00 0.00 6.36 +0.31 56 0 75 0
30JUL26 26.00 C 0.00 0.00 0.00 5.29 +0.09 39 0 107 0
30JUL26 27.00 C 4.55 4.55 4.55 4.46 +0.15 48 1 251 -1
30JUL26 28.00 C 4.20 4.30 3.63 3.69 +0.22 51 57 697 -1
30JUL26 29.00 C 3.15 3.15 2.85 3.00 +0.15 53 25 1,020 +14
30JUL26 30.00 C 2.88 2.88 2.19 2.40 +0.16 54 29 994 +13
30JUL26 31.00 C 2.34 2.34 1.83 1.87 +0.08 54 63 2,253 +15
30JUL26 32.00 C 1.55 1.78 1.43 1.44 +0.04 55 99 1,634 +64
30JUL26 33.00 C 1.30 1.46 1.02 1.08 -0.02 55 496 1,584 +395
30JUL26 34.00 C 1.14 1.14 0.77 0.80 -0.03 55 136 1,838 +68
30JUL26 35.00 C 0.79 0.88 0.64 0.60 -0.01 56 35 736 -12
30JUL26 36.00 C 0.68 0.68 0.44 0.44 0.00 57 47 594 +3
30JUL26 37.00 C 0.43 0.43 0.34 0.31 -0.01 57 42 874 +36
30JUL26 38.00 C 0.30 0.33 0.25 0.21 -0.02 56 40 3,606 +21
30JUL26 39.00 C 0.27 0.27 0.27 0.15 -0.01 57 3 322 -3
30JUL26 40.00 C 0.24 0.24 0.14 0.10 -0.01 57 215 648 +215
30JUL26 41.00 C 0.00 0.00 0.00 0.07 -0.01 57 0 624 0
30JUL26 42.00 C 0.09 0.09 0.09 0.05 0.00 58 69 390 +69
30JUL26 43.00 C 0.00 0.00 0.00 0.03 -0.01 57 0 210 0
30JUL26 44.00 C 0.00 0.00 0.00 0.02 -0.01 57 0 190 0
30JUL26 45.00 C 0.00 0.00 0.00 0.01 -0.01 56 0 62 0
30JUL26 46.00 C 0.00 0.00 0.00 0.01 0.00 59 0 212 0
30JUL26 47.00 C 0.00 0.00 0.00 0.01 0.00 62 0 249 0
30JUL26 48.00 C 0.00 0.00 0.00 0.01 0.00 64 0 160 0
28AUG26 19.00 C 0.00 0.00 0.00 12.29 +0.39 51 0 0 0
28AUG26 19.50 C 0.00 0.00 0.00 11.80 +0.38 53 0 0 0
28AUG26 20.00 C 0.00 0.00 0.00 11.31 +0.40 53 0 0 0
28AUG26 21.00 C 0.00 0.00 0.00 10.34 +0.42 53 0 0 0
28AUG26 22.00 C 0.00 0.00 0.00 9.25 +0.27 0 0 0 0
28AUG26 23.00 C 0.00 0.00 0.00 8.27 +0.20 0 0 0 0
28AUG26 24.00 C 0.00 0.00 0.00 7.44 +0.15 46 0 0 0
28AUG26 25.00 C 0.00 0.00 0.00 6.54 +0.17 46 0 0 0
28AUG26 26.00 C 0.00 0.00 0.00 5.70 +0.12 46 0 144 0
28AUG26 27.00 C 0.00 0.00 0.00 4.97 +0.20 49 0 234 0
28AUG26 28.00 C 0.00 0.00 0.00 4.29 +0.11 50 0 162 0
28AUG26 29.00 C 0.00 0.00 0.00 3.67 +0.07 51 0 209 0
28AUG26 30.00 C 3.42 3.42 2.98 3.11 +0.05 51 60 340 +10
28AUG26 31.00 C 3.07 3.07 2.49 2.62 +0.10 52 88 378 +32
28AUG26 32.00 C 2.60 2.60 2.07 2.18 +0.07 52 80 122 0
28AUG26 33.00 C 2.21 2.21 1.75 1.82 +0.01 52 76 407 -16
28AUG26 34.00 C 1.78 1.78 1.46 1.51 +0.02 53 32 397 +1
28AUG26 35.00 C 1.45 1.45 1.45 1.26 +0.04 53 4 692 0
28AUG26 36.00 C 1.34 1.34 1.32 1.04 +0.05 54 35 880 -15
28AUG26 37.00 C 0.00 0.00 0.00 0.84 +0.04 54 0 200 0
28AUG26 38.00 C 0.92 0.92 0.68 0.67 +0.02 54 131 323 +87
28AUG26 39.00 C 0.00 0.00 0.00 0.53 +0.01 54 0 248 0
28AUG26 40.00 C 0.64 0.64 0.52 0.42 +0.01 54 74 181 +50
28AUG26 41.00 C 0.40 0.40 0.40 0.33 0.00 54 30 91 +17
28AUG26 42.00 C 0.41 0.41 0.35 0.26 0.00 54 31 94 +31
28AUG26 43.00 C 0.00 0.00 0.00 0.20 0.00 53 0 82 0
28AUG26 44.00 C 0.24 0.24 0.24 0.16 0.00 54 100 301 +100
28AUG26 45.00 C 0.22 0.22 0.20 0.12 0.00 53 200 282 +200
28AUG26 46.00 C 0.19 0.19 0.19 0.10 0.00 54 100 163 +100
28AUG26 47.00 C 0.00 0.00 0.00 0.07 -0.01 53 0 216 0
28AUG26 48.00 C 0.00 0.00 0.00 0.06 0.00 54 0 195 0
29SEP26 18.00 C 0.00 0.00 0.00 13.31 +0.38 52 0 2 0
29SEP26 18.50 C 0.00 0.00 0.00 12.82 +0.43 52 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 12.33 +0.42 51 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 11.84 +0.41 51 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 11.31 +0.34 37 0 9 0
29SEP26 21.00 C 0.00 0.00 0.00 10.34 +0.29 42 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 9.25 +0.05 0 0 19 0
29SEP26 23.00 C 0.00 0.00 0.00 8.48 +0.15 45 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 7.75 +0.46 52 0 101 0
29SEP26 25.00 C 0.00 0.00 0.00 6.79 +0.08 47 0 31 0
29SEP26 26.00 C 0.00 0.00 0.00 6.06 +0.10 49 0 90 0
29SEP26 27.00 C 0.00 0.00 0.00 5.32 +0.07 49 0 1,271 0
29SEP26 28.00 C 4.71 4.71 4.65 4.66 +0.05 49 2 340 0
29SEP26 29.00 C 3.95 4.01 3.95 4.10 +0.05 50 31 164 +29
29SEP26 30.00 C 3.63 3.63 3.55 3.55 +0.10 50 30 1,128 0
29SEP26 31.00 C 3.09 3.10 3.00 3.09 +0.03 51 31 698 +16
29SEP26 32.00 C 3.05 3.05 2.68 2.68 +0.06 51 20 842 -9
29SEP26 33.00 C 2.58 2.58 2.32 2.32 +0.06 51 16 627 -15
29SEP26 34.00 C 0.00 0.00 0.00 2.01 +0.08 52 0 708 0
29SEP26 35.00 C 0.00 0.00 0.00 1.73 +0.09 52 0 1,217 0
29SEP26 36.00 C 1.48 1.49 1.48 1.46 +0.06 52 60 407 -15
29SEP26 37.00 C 1.56 1.56 1.31 1.24 +0.06 52 31 1,092 +29
29SEP26 38.00 C 1.23 1.34 1.10 1.04 +0.04 52 78 409 +71
29SEP26 39.00 C 1.00 1.00 1.00 0.87 +0.04 52 1 279 0
29SEP26 40.00 C 0.00 0.00 0.00 0.73 +0.03 52 0 583 0
29SEP26 41.00 C 0.00 0.00 0.00 0.61 +0.03 52 0 726 0
29SEP26 42.00 C 0.00 0.00 0.00 0.50 +0.01 52 0 76 0
29SEP26 43.00 C 0.51 0.53 0.51 0.42 +0.01 52 200 759 +156
29SEP26 44.00 C 0.45 0.45 0.45 0.34 0.00 52 1 432 -1
29SEP26 45.00 C 0.00 0.00 0.00 0.29 +0.01 52 0 459 0
29SEP26 46.00 C 0.00 0.00 0.00 0.23 0.00 52 0 1,371 0
29SEP26 47.00 C 0.32 0.32 0.32 0.19 0.00 51 200 299 +108
29SEP26 48.00 C 0.00 0.00 0.00 0.16 0.00 52 0 50 0
29SEP26 49.00 C 0.00 0.00 0.00 0.13 0.00 52 0 96 0
29SEP26 50.00 C 0.21 0.21 0.21 0.11 0.00 52 44 188 0
29SEP26 52.50 C 0.00 0.00 0.00 0.07 0.00 52 0 82 0
29SEP26 55.00 C 0.00 0.00 0.00 0.04 0.00 52 0 190 0
29SEP26 57.50 C 0.00 0.00 0.00 0.03 0.00 53 0 37 0
29SEP26 60.00 C 0.00 0.00 0.00 0.02 0.00 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 12.36 +0.27 51 0 0 0
29OCT26 19.50 C 0.00 0.00 0.00 11.84 +0.24 46 0 0 0
29OCT26 20.00 C 0.00 0.00 0.00 11.31 +0.23 34 0 0 0
29OCT26 21.00 C 0.00 0.00 0.00 10.35 +0.18 40 0 0 0
29OCT26 22.00 C 0.00 0.00 0.00 9.45 +0.15 44 0 0 0
29OCT26 23.00 C 0.00 0.00 0.00 8.60 +0.14 46 0 0 0
29OCT26 24.00 C 0.00 0.00 0.00 7.85 +0.12 49 0 0 0
29OCT26 25.00 C 0.00 0.00 0.00 7.08 +0.11 49 0 15 0
29OCT26 26.00 C 0.00 0.00 0.00 6.36 +0.10 50 0 90 0
29OCT26 27.00 C 0.00 0.00 0.00 5.59 0.00 48 0 105 0
29OCT26 28.00 C 0.00 0.00 0.00 5.09 +0.11 50 0 191 0
29OCT26 29.00 C 4.46 4.46 4.46 4.52 +0.16 50 15 60 0
29OCT26 30.00 C 3.98 3.98 3.98 3.98 +0.03 50 15 52 +15
29OCT26 31.00 C 3.77 3.77 3.77 3.53 +0.04 50 30 60 +30
29OCT26 32.00 C 3.26 3.26 3.26 3.12 +0.05 50 15 45 +15
29OCT26 33.00 C 0.00 0.00 0.00 2.76 +0.04 51 0 30 0
29OCT26 34.00 C 0.00 0.00 0.00 2.44 +0.08 51 0 45 0
29OCT26 35.00 C 2.09 2.12 2.09 2.15 +0.04 51 35 51 +20
29OCT26 36.00 C 1.87 1.87 1.87 1.90 +0.06 52 15 47 +15
29OCT26 37.00 C 1.66 1.66 1.66 1.68 +0.06 52 5 154 +5
29OCT26 38.00 C 1.72 1.72 1.68 1.48 - 52 16 16 -
29OCT26 39.00 C 1.56 1.56 1.56 1.28 - 52 15 15 -
29OCT26 40.00 C 1.30 1.30 1.30 1.14 - 52 1 1 -
30DEC26 19.00 C 0.00 0.00 0.00 12.36 +0.13 43 0 0 0
30DEC26 19.50 C 0.00 0.00 0.00 11.89 +0.09 43 0 0 0
30DEC26 20.00 C 0.00 0.00 0.00 11.46 +0.09 45 0 0 0
30DEC26 21.00 C 0.00 0.00 0.00 10.62 +0.10 47 0 0 0
30DEC26 22.00 C 0.00 0.00 0.00 9.81 +0.06 48 0 0 0
30DEC26 23.00 C 0.00 0.00 0.00 9.04 +0.10 48 0 0 0
30DEC26 24.00 C 0.00 0.00 0.00 8.30 +0.07 48 0 0 0
30DEC26 25.00 C 7.85 7.85 7.85 7.65 +0.11 49 10 10 0
30DEC26 26.00 C 0.00 0.00 0.00 6.98 +0.12 49 0 1 0
30DEC26 27.00 C 0.00 0.00 0.00 6.39 +0.13 49 0 105 0
30DEC26 28.00 C 0.00 0.00 0.00 5.87 +0.16 50 0 187 0
30DEC26 29.00 C 0.00 0.00 0.00 5.31 +0.11 50 0 99 0
30DEC26 30.00 C 0.00 0.00 0.00 4.74 +0.04 49 0 100 0
30DEC26 31.00 C 0.00 0.00 0.00 4.45 +0.18 51 0 117 0
30DEC26 32.00 C 0.00 0.00 0.00 4.03 +0.18 50 0 647 0
30DEC26 33.00 C 0.00 0.00 0.00 3.64 +0.16 51 0 148 0
30DEC26 34.00 C 3.17 3.17 3.17 3.25 +0.11 50 15 463 0
30DEC26 35.00 C 0.00 0.00 0.00 3.00 +0.19 51 0 503 0
30DEC26 36.00 C 0.00 0.00 0.00 2.67 +0.13 50 0 1,426 0
30DEC26 37.00 C 0.00 0.00 0.00 2.42 +0.14 50 0 417 0
30DEC26 38.00 C 0.00 0.00 0.00 2.17 +0.13 50 0 415 0
30DEC26 39.00 C 0.00 0.00 0.00 1.97 +0.13 51 0 122 0
30DEC26 40.00 C 1.94 1.94 1.94 1.76 +0.13 50 5 302 0
30DEC26 41.00 C 0.00 0.00 0.00 1.57 +0.10 50 0 155 0
30DEC26 42.00 C 0.00 0.00 0.00 1.42 +0.10 50 0 920 0
30DEC26 43.00 C 0.00 0.00 0.00 1.27 +0.10 50 0 977 0
30DEC26 44.00 C 0.00 0.00 0.00 1.13 +0.08 50 0 490 0
30DEC26 45.00 C 0.00 0.00 0.00 1.02 +0.08 50 0 826 0
30DEC26 46.00 C 0.00 0.00 0.00 0.91 +0.08 50 0 215 0
30DEC26 47.00 C 0.97 1.05 0.91 0.80 +0.05 50 7 385 0
30DEC26 48.00 C 0.00 0.00 0.00 0.72 +0.05 50 0 43 0
30DEC26 49.00 C 0.00 0.00 0.00 0.65 +0.06 50 0 1,012 0
30DEC26 50.00 C 0.69 0.69 0.69 0.57 +0.04 50 1 105 +1
30DEC26 52.50 C 0.00 0.00 0.00 0.43 +0.03 50 0 36 0
30DEC26 55.00 C 0.00 0.00 0.00 0.32 +0.02 50 0 182 0
30DEC26 57.50 C 0.00 0.00 0.00 0.24 +0.02 50 0 16 0
30DEC26 60.00 C 0.00 0.00 0.00 0.18 +0.01 50 0 81 0
30DEC26 62.50 C 0.00 0.00 0.00 0.14 +0.01 50 0 753 0
30MAR27 19.00 C 0.00 0.00 0.00 12.78 +0.12 49 0 0 0
30MAR27 19.50 C 0.00 0.00 0.00 12.37 +0.12 49 0 0 0
30MAR27 20.00 C 0.00 0.00 0.00 11.96 +0.11 49 0 0 0
30MAR27 21.00 C 0.00 0.00 0.00 11.18 +0.11 49 0 0 0
30MAR27 22.00 C 0.00 0.00 0.00 10.42 +0.08 49 0 0 0
30MAR27 23.00 C 0.00 0.00 0.00 9.69 +0.06 48 0 0 0
30MAR27 24.00 C 0.00 0.00 0.00 9.01 +0.06 48 0 21 0
30MAR27 25.00 C 0.00 0.00 0.00 8.35 +0.04 48 0 0 0
30MAR27 26.00 C 0.00 0.00 0.00 7.82 +0.13 49 0 60 0
30MAR27 27.00 C 0.00 0.00 0.00 7.24 +0.14 48 0 135 0
30MAR27 28.00 C 0.00 0.00 0.00 6.70 +0.10 48 0 228 0
30MAR27 29.00 C 0.00 0.00 0.00 6.17 +0.10 48 0 91 0
30MAR27 30.00 C 0.00 0.00 0.00 5.71 +0.10 48 0 184 0
30MAR27 31.00 C 5.38 5.38 5.21 5.27 +0.08 48 45 304 +45
30MAR27 32.00 C 0.00 0.00 0.00 4.78 -0.03 47 0 303 0
30MAR27 33.00 C 0.00 0.00 0.00 4.50 +0.09 48 0 258 0
30MAR27 34.00 C 0.00 0.00 0.00 4.15 +0.06 48 0 288 0
30MAR27 35.00 C 3.79 3.79 3.77 3.87 +0.15 49 30 111 +30
30MAR27 36.00 C 0.00 0.00 0.00 3.51 +0.06 48 0 1,517 0
30MAR27 37.00 C 0.00 0.00 0.00 3.29 +0.10 49 0 50 0
30MAR27 38.00 C 0.00 0.00 0.00 3.03 +0.10 49 0 60 0
30MAR27 39.00 C 0.00 0.00 0.00 2.77 +0.10 49 0 84 0
30MAR27 40.00 C 2.62 2.62 2.62 2.55 +0.07 49 2 76 -2
30MAR27 41.00 C 0.00 0.00 0.00 2.35 +0.07 49 0 15 0
30MAR27 42.00 C 0.00 0.00 0.00 2.15 +0.07 49 0 54 0
30MAR27 43.00 C 0.00 0.00 0.00 1.96 +0.05 49 0 9 0
30MAR27 44.00 C 0.00 0.00 0.00 1.81 +0.04 48 0 24 0
30MAR27 45.00 C 0.00 0.00 0.00 1.66 +0.04 48 0 19 0
30MAR27 46.00 C 1.43 1.43 1.43 1.52 +0.05 48 4 23 -4
30MAR27 47.00 C 0.00 0.00 0.00 1.39 +0.03 48 0 15 0
30MAR27 48.00 C 0.00 0.00 0.00 1.28 +0.02 48 0 14 0
30MAR27 49.00 C 0.00 0.00 0.00 1.18 +0.03 48 0 10 0
30MAR27 50.00 C 0.00 0.00 0.00 1.07 +0.02 48 0 227 0
30MAR27 52.50 C 0.00 0.00 0.00 0.84 -0.02 48 0 12 0
30MAR27 55.00 C 0.00 0.00 0.00 0.69 +0.01 48 0 24 0
30MAR27 57.50 C 0.00 0.00 0.00 0.56 0.00 48 0 0 0
30MAR27 60.00 C 0.00 0.00 0.00 0.45 0.00 48 0 28 0
30MAR27 62.50 C 0.00 0.00 0.00 0.37 0.00 48 0 162 0
29JUN27 19.00 C 0.00 0.00 0.00 13.14 +0.12 48 0 0 0
29JUN27 19.50 C 0.00 0.00 0.00 12.73 +0.10 47 0 0 0
29JUN27 20.00 C 0.00 0.00 0.00 12.37 +0.12 47 0 0 0
29JUN27 21.00 C 0.00 0.00 0.00 11.62 +0.12 47 0 0 0
29JUN27 22.00 C 0.00 0.00 0.00 10.89 +0.10 47 0 0 0
29JUN27 23.00 C 0.00 0.00 0.00 10.23 +0.11 47 0 0 0
29JUN27 24.00 C 0.00 0.00 0.00 9.56 +0.09 46 0 0 0
29JUN27 25.00 C 0.00 0.00 0.00 8.96 +0.10 47 0 0 0
29JUN27 26.00 C 0.00 0.00 0.00 8.43 +0.10 47 0 15 0
29JUN27 27.00 C 0.00 0.00 0.00 7.89 +0.15 47 0 90 0
29JUN27 28.00 C 0.00 0.00 0.00 7.35 +0.06 47 0 45 0
29JUN27 29.00 C 0.00 0.00 0.00 6.87 +0.06 47 0 16 0
29JUN27 30.00 C 0.00 0.00 0.00 6.42 +0.08 47 0 16 0
29JUN27 31.00 C 0.00 0.00 0.00 6.00 +0.01 47 0 76 0
29JUN27 32.00 C 0.00 0.00 0.00 5.62 +0.06 47 0 15 0
29JUN27 33.00 C 0.00 0.00 0.00 5.27 +0.05 47 0 65 0
29JUN27 34.00 C 0.00 0.00 0.00 4.92 +0.07 47 0 105 0
29JUN27 35.00 C 0.00 0.00 0.00 4.61 +0.20 47 0 12 0
29JUN27 36.00 C 0.00 0.00 0.00 4.32 +0.06 48 0 6 0
29JUN27 37.00 C 0.00 0.00 0.00 4.05 +0.05 48 0 15 0
29JUN27 38.00 C 0.00 0.00 0.00 3.80 +0.04 48 0 0 0
29JUN27 39.00 C 0.00 0.00 0.00 3.58 +0.06 48 0 2 0
29JUN27 40.00 C 0.00 0.00 0.00 3.34 +0.03 48 0 4 0
29JUN27 41.00 C 0.00 0.00 0.00 3.13 +0.03 48 0 5 0
29JUN27 42.00 C 0.00 0.00 0.00 2.84 -0.07 47 0 20 0
29JUN27 43.00 C 2.70 2.70 2.70 2.76 +0.04 48 6 28 +6
TOTAL CALL 4,001 58,758 +1,999
10JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 190 0 0 0
10JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 181 0 0 0
10JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 173 0 0 0
10JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 156 0 0 0
10JUL26 22.00 P 0.00 0.00 0.00 0.01 0.00 139 0 0 0
10JUL26 23.00 P 0.00 0.00 0.00 0.01 0.00 123 0 1 0
10JUL26 24.00 P 0.00 0.00 0.00 0.01 0.00 107 0 65 0
10JUL26 25.00 P 0.00 0.00 0.00 0.01 -0.01 92 0 30 0
10JUL26 26.00 P 0.00 0.00 0.00 0.01 -0.03 78 0 29 0
10JUL26 27.00 P 0.03 0.05 0.03 0.03 -0.07 75 9 67 +1
10JUL26 28.00 P 0.11 0.13 0.11 0.08 -0.13 73 26 75 +20
10JUL26 29.00 P 0.23 0.26 0.23 0.20 -0.23 72 17 96 +4
10JUL26 30.00 P 0.41 0.63 0.41 0.45 -0.31 72 58 121 -9
10JUL26 31.00 P 1.04 1.05 0.73 0.86 -0.42 73 222 213 +118
10JUL26 32.00 P 1.47 1.61 1.47 1.44 -0.41 75 6 75 -3
10JUL26 33.00 P 0.00 0.00 0.00 2.18 -0.41 78 0 0 0
10JUL26 34.00 P 0.00 0.00 0.00 3.04 -0.40 83 0 0 0
10JUL26 35.00 P 0.00 0.00 0.00 3.86 -0.51 71 0 0 0
10JUL26 36.00 P 0.00 0.00 0.00 4.97 -0.32 106 0 0 0
10JUL26 37.00 P 0.00 0.00 0.00 5.98 -0.31 122 0 0 0
10JUL26 38.00 P 0.00 0.00 0.00 7.00 - 140 0 0 -
10JUL26 39.00 P 0.00 0.00 0.00 8.03 - 158 0 0 -
10JUL26 40.00 P 0.00 0.00 0.00 9.06 - 176 0 0 -
17JUL26 22.00 P 0.00 0.00 0.00 0.01 - 84 0 0 -
17JUL26 23.00 P 0.00 0.00 0.00 0.01 - 74 0 0 -
17JUL26 24.00 P 0.00 0.00 0.00 0.01 - 64 0 0 -
17JUL26 25.00 P 0.00 0.00 0.00 0.03 - 65 0 0 -
17JUL26 26.00 P 0.10 0.10 0.10 0.07 - 65 2 2 -
17JUL26 27.00 P 0.19 0.19 0.17 0.14 - 63 2 1 -
17JUL26 28.00 P 0.00 0.00 0.00 0.28 - 63 0 0 -
17JUL26 29.00 P 0.55 0.56 0.51 0.50 - 63 5 4 -
17JUL26 30.00 P 0.75 0.93 0.75 0.83 - 63 27 27 -
17JUL26 31.00 P 0.00 0.00 0.00 1.29 - 64 0 0 -
17JUL26 32.00 P 1.86 1.95 1.86 1.85 - 65 20 12 -
17JUL26 33.00 P 2.24 2.46 2.24 2.54 - 66 26 26 -
17JUL26 34.00 P 0.00 0.00 0.00 3.31 - 68 0 0 -
17JUL26 35.00 P 0.00 0.00 0.00 4.17 - 71 0 0 -
17JUL26 36.00 P 0.00 0.00 0.00 5.09 - 75 0 0 -
17JUL26 37.00 P 0.00 0.00 0.00 6.05 - 82 0 0 -
17JUL26 38.00 P 0.00 0.00 0.00 7.04 - 89 0 0 -
17JUL26 39.00 P 0.00 0.00 0.00 8.04 - 97 0 0 -
17JUL26 40.00 P 0.00 0.00 0.00 9.07 - 108 0 0 -
30JUL26 19.00 P 0.00 0.00 0.00 0.01 0.00 78 0 10 0
30JUL26 19.50 P 0.00 0.00 0.00 0.01 0.00 74 0 710 0
30JUL26 20.00 P 0.00 0.00 0.00 0.01 0.00 70 0 293 0
30JUL26 21.00 P 0.00 0.00 0.00 0.01 0.00 63 0 1,036 0
30JUL26 22.00 P 0.00 0.00 0.00 0.01 -0.02 57 0 765 0
30JUL26 23.00 P 0.00 0.00 0.00 0.03 -0.02 58 0 209 0
30JUL26 24.00 P 0.08 0.09 0.08 0.06 -0.04 57 6 295 +5
30JUL26 25.00 P 0.12 0.15 0.12 0.11 -0.07 56 103 724 +98
30JUL26 26.00 P 0.25 0.27 0.23 0.21 -0.10 57 42 578 +20
30JUL26 27.00 P 0.35 0.40 0.32 0.35 -0.14 57 10 1,259 +6
30JUL26 28.00 P 0.60 0.65 0.60 0.57 -0.17 57 28 751 +6
30JUL26 29.00 P 0.86 0.96 0.86 0.86 -0.21 57 109 1,142 -4
30JUL26 30.00 P 1.11 1.36 1.11 1.25 -0.27 57 50 1,148 -12
30JUL26 31.00 P 1.74 1.90 1.58 1.73 -0.33 58 121 946 +56
30JUL26 32.00 P 2.05 2.55 2.05 2.29 -0.30 58 61 987 +45
30JUL26 33.00 P 2.80 2.82 2.70 2.94 -0.40 59 31 796 -5
30JUL26 34.00 P 3.42 3.65 3.42 3.65 -0.36 59 29 1,524 +12
30JUL26 35.00 P 0.00 0.00 0.00 4.44 -0.47 60 0 1,313 0
30JUL26 36.00 P 0.00 0.00 0.00 5.33 -0.41 63 0 386 0
30JUL26 37.00 P 0.00 0.00 0.00 6.23 -0.40 66 0 700 0
30JUL26 38.00 P 0.00 0.00 0.00 7.17 -0.31 69 0 157 0
30JUL26 39.00 P 0.00 0.00 0.00 8.12 -0.25 73 0 45 0
30JUL26 40.00 P 0.00 0.00 0.00 9.07 -0.39 75 0 0 0
30JUL26 41.00 P 0.00 0.00 0.00 10.12 -0.19 83 0 0 0
30JUL26 42.00 P 0.00 0.00 0.00 11.02 -0.28 82 0 1 0
30JUL26 43.00 P 0.00 0.00 0.00 12.03 -0.25 87 0 0 0
30JUL26 44.00 P 0.00 0.00 0.00 12.89 -0.39 78 0 0 0
30JUL26 45.00 P 0.00 0.00 0.00 13.99 -0.29 93 0 0 0
30JUL26 46.00 P 0.00 0.00 0.00 15.09 -0.19 105 0 0 0
30JUL26 47.00 P 0.00 0.00 0.00 15.98 -0.35 100 0 0 0
30JUL26 48.00 P 0.00 0.00 0.00 17.04 -0.27 109 0 0 0
28AUG26 19.00 P 0.00 0.00 0.00 0.01 -0.01 52 0 134 0
28AUG26 19.50 P 0.05 0.05 0.05 0.02 -0.01 54 24 31 +24
28AUG26 20.00 P 0.00 0.00 0.00 0.03 -0.01 55 0 71 0
28AUG26 21.00 P 0.09 0.09 0.09 0.05 -0.03 53 100 515 +100
28AUG26 22.00 P 0.15 0.15 0.15 0.10 -0.03 54 100 205 +85
28AUG26 23.00 P 0.00 0.00 0.00 0.16 -0.06 53 0 342 0
28AUG26 24.00 P 0.00 0.00 0.00 0.26 -0.09 54 0 445 0
28AUG26 25.00 P 0.40 0.46 0.40 0.40 -0.11 54 141 212 +124
28AUG26 26.00 P 0.62 0.67 0.62 0.59 -0.11 54 19 360 +19
28AUG26 27.00 P 0.88 0.88 0.86 0.83 -0.14 54 67 282 -60
28AUG26 28.00 P 1.20 1.20 1.20 1.14 -0.16 54 1 495 +1
28AUG26 29.00 P 1.35 1.60 1.35 1.51 -0.17 54 21 627 -9
28AUG26 30.00 P 1.92 2.03 1.81 1.94 -0.20 54 17 927 -1
28AUG26 31.00 P 2.31 2.56 2.24 2.44 -0.27 55 123 1,039 -2
28AUG26 32.00 P 2.79 2.93 2.79 3.02 -0.25 55 30 426 -15
28AUG26 33.00 P 3.71 3.71 3.71 3.65 -0.27 56 10 640 -10
28AUG26 34.00 P 4.25 4.25 4.25 4.29 -0.35 55 2 832 +2
28AUG26 35.00 P 5.16 5.16 5.16 5.07 -0.39 57 1 234 +1
28AUG26 36.00 P 0.00 0.00 0.00 5.86 -0.30 58 0 356 0
28AUG26 37.00 P 0.00 0.00 0.00 6.68 -0.41 58 0 259 0
28AUG26 38.00 P 0.00 0.00 0.00 7.55 -0.40 60 0 178 0
28AUG26 39.00 P 0.00 0.00 0.00 8.44 -0.37 61 0 72 0
28AUG26 40.00 P 0.00 0.00 0.00 9.36 -0.29 63 0 34 0
28AUG26 41.00 P 0.00 0.00 0.00 10.29 -0.27 64 0 15 0
28AUG26 42.00 P 0.00 0.00 0.00 11.26 -0.27 67 0 15 0
28AUG26 43.00 P 0.00 0.00 0.00 12.20 -0.27 68 0 0 0
28AUG26 44.00 P 0.00 0.00 0.00 13.15 -0.28 70 0 0 0
28AUG26 45.00 P 0.00 0.00 0.00 14.17 -0.28 74 0 0 0
28AUG26 46.00 P 0.00 0.00 0.00 15.09 -0.24 73 0 0 0
28AUG26 47.00 P 0.00 0.00 0.00 16.16 -0.24 79 0 0 0
28AUG26 48.00 P 0.00 0.00 0.00 17.06 -0.25 77 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 0.04 -0.01 53 0 29 0
29SEP26 18.50 P 0.00 0.00 0.00 0.05 -0.01 53 0 100 0
29SEP26 19.00 P 0.00 0.00 0.00 0.06 -0.02 52 0 43 0
29SEP26 19.50 P 0.00 0.00 0.00 0.08 -0.03 52 0 83 0
29SEP26 20.00 P 0.00 0.00 0.00 0.10 -0.04 51 0 346 0
29SEP26 21.00 P 0.00 0.00 0.00 0.17 -0.05 52 0 288 0
29SEP26 22.00 P 0.00 0.00 0.00 0.26 -0.07 52 0 451 0
29SEP26 23.00 P 0.46 0.46 0.46 0.39 -0.09 52 28 1,242 0
29SEP26 24.00 P 0.59 0.59 0.59 0.55 -0.10 52 153 967 +120
29SEP26 25.00 P 0.79 0.81 0.79 0.77 -0.09 52 17 794 -13
29SEP26 26.00 P 1.10 1.10 1.10 1.03 -0.10 52 120 380 +120
29SEP26 27.00 P 1.25 1.25 1.25 1.34 -0.13 52 2 1,321 +2
29SEP26 28.00 P 1.65 1.78 1.65 1.69 -0.16 52 55 945 -5
29SEP26 29.00 P 0.00 0.00 0.00 2.12 -0.15 52 0 1,070 0
29SEP26 30.00 P 2.52 2.68 2.52 2.59 -0.17 52 47 2,169 +47
29SEP26 31.00 P 3.18 3.19 3.12 3.12 -0.17 52 47 3,267 -30
29SEP26 32.00 P 3.63 3.63 3.63 3.72 -0.17 52 15 3,511 +15
29SEP26 33.00 P 0.00 0.00 0.00 4.36 -0.20 53 0 2,837 0
29SEP26 34.00 P 0.00 0.00 0.00 5.02 -0.20 53 0 2,840 0
29SEP26 35.00 P 0.00 0.00 0.00 5.74 -0.24 53 0 1,503 0
29SEP26 36.00 P 0.00 0.00 0.00 6.58 -0.18 55 0 1,983 0
29SEP26 37.00 P 0.00 0.00 0.00 7.31 -0.24 54 0 2,485 0
29SEP26 38.00 P 0.00 0.00 0.00 8.15 -0.23 55 0 244 0
29SEP26 39.00 P 0.00 0.00 0.00 9.05 -0.16 56 0 199 0
29SEP26 40.00 P 0.00 0.00 0.00 9.85 -0.22 56 0 286 0
29SEP26 41.00 P 0.00 0.00 0.00 10.83 -0.12 58 0 335 0
29SEP26 42.00 P 0.00 0.00 0.00 11.80 -0.05 61 0 63 0
29SEP26 43.00 P 0.00 0.00 0.00 12.66 -0.12 60 0 87 0
29SEP26 44.00 P 0.00 0.00 0.00 13.59 -0.09 61 0 41 0
29SEP26 45.00 P 0.00 0.00 0.00 14.59 -0.06 64 0 15 0
29SEP26 46.00 P 0.00 0.00 0.00 15.53 -0.12 64 0 15 0
29SEP26 47.00 P 0.00 0.00 0.00 16.39 -0.19 62 0 86 0
29SEP26 48.00 P 0.00 0.00 0.00 17.39 -0.17 65 0 1 0
29SEP26 49.00 P 0.00 0.00 0.00 18.37 -0.05 66 0 0 0
29SEP26 50.00 P 0.00 0.00 0.00 19.33 -0.16 67 0 1 0
29SEP26 52.50 P 0.00 0.00 0.00 21.72 -0.15 68 0 0 0
29SEP26 55.00 P 0.00 0.00 0.00 24.22 -0.14 73 0 0 0
29SEP26 57.50 P 0.00 0.00 0.00 26.61 -0.28 72 0 0 0
29SEP26 60.00 P 0.00 0.00 0.00 29.18 -0.19 80 0 0 0
29SEP26 62.50 P 0.00 0.00 0.00 31.66 -0.19 83 0 0 0
29OCT26 19.00 P 0.19 0.20 0.19 0.14 -0.03 52 22 140 +18
29OCT26 19.50 P 0.00 0.00 0.00 0.17 -0.05 52 0 121 0
29OCT26 20.00 P 0.00 0.00 0.00 0.21 -0.05 52 0 136 0
29OCT26 21.00 P 0.00 0.00 0.00 0.32 -0.06 52 0 0 0
29OCT26 22.00 P 0.00 0.00 0.00 0.45 -0.07 52 0 15 0
29OCT26 23.00 P 0.60 0.66 0.60 0.61 -0.08 52 17 47 +17
29OCT26 24.00 P 0.00 0.00 0.00 0.80 -0.10 51 0 30 0
29OCT26 25.00 P 1.03 1.08 1.03 1.07 -0.10 51 55 70 +40
29OCT26 26.00 P 0.00 0.00 0.00 1.34 -0.14 51 0 218 0
29OCT26 27.00 P 0.00 0.00 0.00 1.67 -0.15 51 0 51 0
29OCT26 28.00 P 1.93 2.09 1.93 2.06 -0.16 51 18 95 +17
29OCT26 29.00 P 2.56 2.56 2.56 2.49 -0.17 51 15 98 +15
29OCT26 30.00 P 2.87 3.03 2.79 2.98 -0.17 51 37 67 +37
29OCT26 31.00 P 3.44 3.59 3.44 3.52 -0.17 51 30 200 +29
29OCT26 32.00 P 4.19 4.19 4.19 4.11 -0.16 51 15 30 0
29OCT26 33.00 P 0.00 0.00 0.00 4.74 -0.18 51 0 105 0
29OCT26 34.00 P 0.00 0.00 0.00 5.39 -0.25 51 0 0 0
29OCT26 35.00 P 0.00 0.00 0.00 6.10 -0.21 52 0 0 0
29OCT26 36.00 P 0.00 0.00 0.00 6.90 -0.22 53 0 39 0
29OCT26 37.00 P 0.00 0.00 0.00 7.62 -0.23 52 0 85 0
29OCT26 38.00 P 0.00 0.00 0.00 8.48 - 53 0 0 -
29OCT26 39.00 P 0.00 0.00 0.00 9.31 - 54 0 0 -
29OCT26 40.00 P 0.00 0.00 0.00 10.16 - 54 0 0 -
30DEC26 19.00 P 0.36 0.36 0.36 0.30 -0.04 50 227 276 +139
30DEC26 19.50 P 0.00 0.00 0.00 0.36 -0.04 50 0 0 0
30DEC26 20.00 P 0.00 0.00 0.00 0.42 -0.05 50 0 30 0
30DEC26 21.00 P 0.58 0.63 0.58 0.59 -0.05 50 20 69 +18
30DEC26 22.00 P 0.00 0.00 0.00 0.75 -0.09 50 0 616 0
30DEC26 23.00 P 0.00 0.00 0.00 0.95 -0.12 49 0 290 0
30DEC26 24.00 P 0.00 0.00 0.00 1.22 -0.09 49 0 184 0
30DEC26 25.00 P 0.00 0.00 0.00 1.51 -0.10 50 0 1,292 0
30DEC26 26.00 P 0.00 0.00 0.00 1.83 -0.12 49 0 456 0
30DEC26 27.00 P 2.32 2.32 2.32 2.20 -0.15 49 31 681 0
30DEC26 28.00 P 0.00 0.00 0.00 2.61 -0.16 49 0 482 0
30DEC26 29.00 P 0.00 0.00 0.00 3.07 -0.18 49 0 551 0
30DEC26 30.00 P 3.55 3.55 3.55 3.60 -0.15 49 1 2,812 -1
30DEC26 31.00 P 0.00 0.00 0.00 4.13 -0.17 49 0 785 0
30DEC26 32.00 P 0.00 0.00 0.00 4.72 -0.16 49 0 1,899 0
30DEC26 33.00 P 0.00 0.00 0.00 5.35 -0.14 50 0 681 0
30DEC26 34.00 P 0.00 0.00 0.00 5.97 -0.22 49 0 411 0
30DEC26 35.00 P 0.00 0.00 0.00 6.86 -0.06 52 0 1,165 0
30DEC26 36.00 P 0.00 0.00 0.00 7.42 -0.20 50 0 508 0
30DEC26 37.00 P 0.00 0.00 0.00 8.08 -0.30 49 0 1,056 0
30DEC26 38.00 P 0.00 0.00 0.00 9.03 -0.12 51 0 2,206 0
30DEC26 39.00 P 0.00 0.00 0.00 9.75 -0.20 51 0 175 0
30DEC26 40.00 P 0.00 0.00 0.00 10.62 0.00 52 0 183 0
30DEC26 41.00 P 0.00 0.00 0.00 11.45 -0.19 52 0 41 0
30DEC26 42.00 P 0.00 0.00 0.00 12.30 -0.18 52 0 815 0
30DEC26 43.00 P 0.00 0.00 0.00 13.18 -0.18 52 0 820 0
30DEC26 44.00 P 0.00 0.00 0.00 14.06 -0.20 53 0 302 0
30DEC26 45.00 P 0.00 0.00 0.00 14.93 -0.19 53 0 401 0
30DEC26 46.00 P 0.00 0.00 0.00 15.86 -0.16 53 0 115 0
30DEC26 47.00 P 0.00 0.00 0.00 16.84 -0.09 55 0 0 0
30DEC26 48.00 P 0.00 0.00 0.00 17.76 -0.09 55 0 0 0
30DEC26 49.00 P 0.00 0.00 0.00 18.67 -0.11 56 0 0 0
30DEC26 50.00 P 0.00 0.00 0.00 19.62 -0.14 56 0 0 0
30DEC26 52.50 P 0.00 0.00 0.00 22.00 -0.08 57 0 0 0
30DEC26 55.00 P 0.00 0.00 0.00 24.39 -0.10 59 0 0 0
30DEC26 57.50 P 0.00 0.00 0.00 26.81 -0.10 60 0 0 0
30DEC26 60.00 P 0.00 0.00 0.00 29.25 -0.14 61 0 0 0
30DEC26 62.50 P 0.00 0.00 0.00 31.70 -0.15 63 0 0 0
30MAR27 19.00 P 0.00 0.00 0.00 0.55 -0.08 48 0 0 0
30MAR27 19.50 P 0.00 0.00 0.00 0.63 -0.09 48 0 0 0
30MAR27 20.00 P 0.00 0.00 0.00 0.72 -0.09 48 0 11 0
30MAR27 21.00 P 0.00 0.00 0.00 0.93 -0.12 48 0 0 0
30MAR27 22.00 P 1.16 1.20 1.16 1.17 -0.10 49 19 139 +19
30MAR27 23.00 P 0.00 0.00 0.00 1.46 -0.09 49 0 170 0
30MAR27 24.00 P 0.00 0.00 0.00 1.76 -0.09 49 0 431 0
30MAR27 25.00 P 0.00 0.00 0.00 2.09 -0.09 48 0 105 0
30MAR27 26.00 P 0.00 0.00 0.00 2.46 -0.11 48 0 288 0
30MAR27 27.00 P 0.00 0.00 0.00 2.87 -0.12 48 0 861 0
30MAR27 28.00 P 3.35 3.35 3.35 3.32 -0.11 48 1 397 +1
30MAR27 29.00 P 0.00 0.00 0.00 3.80 -0.13 48 0 350 0
30MAR27 30.00 P 4.35 4.35 4.35 4.32 -0.13 48 2 1,204 +2
30MAR27 31.00 P 4.82 4.98 4.82 4.94 -0.07 49 32 134 +28
30MAR27 32.00 P 0.00 0.00 0.00 5.48 -0.13 48 0 146 0
30MAR27 33.00 P 0.00 0.00 0.00 6.10 -0.15 48 0 162 0
30MAR27 34.00 P 0.00 0.00 0.00 6.77 -0.14 49 0 164 0
30MAR27 35.00 P 0.00 0.00 0.00 7.43 -0.16 49 0 95 0
30MAR27 36.00 P 0.00 0.00 0.00 8.14 -0.19 49 0 974 0
30MAR27 37.00 P 0.00 0.00 0.00 8.88 -0.19 49 0 50 0
30MAR27 38.00 P 0.00 0.00 0.00 9.62 -0.22 49 0 42 0
30MAR27 39.00 P 0.00 0.00 0.00 10.40 -0.20 49 0 25 0
30MAR27 40.00 P 0.00 0.00 0.00 11.19 -0.20 50 0 17 0
30MAR27 41.00 P 0.00 0.00 0.00 11.99 -0.21 50 0 17 0
30MAR27 42.00 P 0.00 0.00 0.00 12.81 -0.19 50 0 0 0
30MAR27 43.00 P 0.00 0.00 0.00 13.66 -0.20 50 0 15 0
30MAR27 44.00 P 0.00 0.00 0.00 14.50 -0.21 50 0 2 0
30MAR27 45.00 P 0.00 0.00 0.00 15.36 -0.24 50 0 2 0
30MAR27 46.00 P 0.00 0.00 0.00 16.24 -0.19 51 0 15 0
30MAR27 47.00 P 0.00 0.00 0.00 17.13 -0.17 51 0 0 0
30MAR27 48.00 P 0.00 0.00 0.00 18.10 -0.11 52 0 0 0
30MAR27 49.00 P 0.00 0.00 0.00 19.00 -0.10 52 0 0 0
30MAR27 50.00 P 0.00 0.00 0.00 19.93 -0.09 53 0 0 0
30MAR27 52.50 P 0.00 0.00 0.00 22.24 -0.09 53 0 0 0
30MAR27 55.00 P 0.00 0.00 0.00 24.59 -0.09 54 0 0 0
30MAR27 57.50 P 0.00 0.00 0.00 26.97 -0.09 55 0 0 0
30MAR27 60.00 P 0.00 0.00 0.00 29.38 -0.14 56 0 0 0
30MAR27 62.50 P 0.00 0.00 0.00 31.80 -0.15 57 0 0 0
29JUN27 19.00 P 0.00 0.00 0.00 0.87 -0.09 49 0 4 0
29JUN27 19.50 P 0.00 0.00 0.00 0.99 -0.09 49 0 1 0
29JUN27 20.00 P 1.20 1.20 1.20 1.11 -0.09 49 2 116 +2
29JUN27 21.00 P 0.00 0.00 0.00 1.35 -0.12 49 0 5 0
29JUN27 22.00 P 0.00 0.00 0.00 1.66 -0.12 49 0 11 0
29JUN27 23.00 P 0.00 0.00 0.00 1.97 -0.14 49 0 52 0
29JUN27 24.00 P 2.46 2.46 2.46 2.34 -0.12 49 5 3,491 0
29JUN27 25.00 P 0.00 0.00 0.00 2.72 -0.13 49 0 125 0
29JUN27 26.00 P 0.00 0.00 0.00 3.16 -0.11 49 0 254 0
29JUN27 27.00 P 0.00 0.00 0.00 3.61 -0.11 49 0 19 0
29JUN27 28.00 P 3.88 4.03 3.88 4.08 -0.12 49 3 29 +1
29JUN27 29.00 P 0.00 0.00 0.00 4.59 -0.13 49 0 110 0
29JUN27 30.00 P 0.00 0.00 0.00 5.12 -0.14 49 0 18 0
29JUN27 31.00 P 0.00 0.00 0.00 5.70 -0.24 49 0 71 0
29JUN27 32.00 P 0.00 0.00 0.00 6.29 -0.14 49 0 105 0
29JUN27 33.00 P 0.00 0.00 0.00 6.93 -0.13 50 0 144 0
29JUN27 34.00 P 0.00 0.00 0.00 7.58 -0.12 50 0 16 0
29JUN27 35.00 P 0.00 0.00 0.00 8.26 -0.15 50 0 20 0
29JUN27 36.00 P 0.00 0.00 0.00 8.95 -0.14 50 0 0 0
29JUN27 37.00 P 0.00 0.00 0.00 9.66 -0.17 50 0 45 0
29JUN27 38.00 P 0.00 0.00 0.00 10.39 -0.14 50 0 15 0
29JUN27 39.00 P 0.00 0.00 0.00 11.14 -0.14 50 0 0 0
29JUN27 40.00 P 0.00 0.00 0.00 11.91 -0.14 50 0 0 0
29JUN27 41.00 P 0.00 0.00 0.00 12.69 -0.14 50 0 0 0
29JUN27 42.00 P 0.00 0.00 0.00 13.48 -0.14 51 0 0 0
29JUN27 43.00 P 0.00 0.00 0.00 14.29 -0.14 51 0 0 0
TOTAL PUT 2,702 86,708 +1,255
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$ 5.05
30JUL26 3.90 C 0.00 0.00 0.00 1.16 -0.01 45 0 0 0
30JUL26 4.00 C 0.00 0.00 0.00 1.06 -0.01 41 0 0 0
30JUL26 4.10 C 0.00 0.00 0.00 0.96 -0.02 36 0 0 0
30JUL26 4.20 C 0.00 0.00 0.00 0.87 -0.01 44 0 0 0
30JUL26 4.30 C 0.00 0.00 0.00 0.78 -0.02 46 0 0 0
30JUL26 4.40 C 0.00 0.00 0.00 0.69 -0.02 45 0 0 0
30JUL26 4.50 C 0.00 0.00 0.00 0.61 -0.02 47 0 0 0
30JUL26 4.60 C 0.00 0.00 0.00 0.53 -0.02 47 0 0 0
30JUL26 4.70 C 0.00 0.00 0.00 0.46 -0.01 47 0 0 0
30JUL26 4.80 C 0.00 0.00 0.00 0.39 -0.02 47 0 0 0
30JUL26 4.90 C 0.00 0.00 0.00 0.34 -0.02 49 0 0 0
30JUL26 5.00 C 0.00 0.00 0.00 0.29 -0.01 50 0 3 0
30JUL26 5.25 C 0.00 0.00 0.00 0.19 -0.01 52 0 19 0
30JUL26 5.50 C 0.11 0.11 0.11 0.11 -0.01 51 3 205 0
30JUL26 5.75 C 0.07 0.07 0.07 0.06 -0.01 50 5 145 0
30JUL26 6.00 C 0.00 0.00 0.00 0.04 0.00 53 0 98 0
30JUL26 6.25 C 0.00 0.00 0.00 0.02 0.00 53 0 36 0
30JUL26 6.50 C 0.00 0.00 0.00 0.01 0.00 53 0 16 0
30JUL26 6.75 C 0.00 0.00 0.00 0.01 0.00 59 0 90 0
30JUL26 7.00 C 0.00 0.00 0.00 0.01 0.00 65 0 135 0
30JUL26 7.25 C 0.00 0.00 0.00 0.01 0.00 71 0 168 0
30JUL26 7.50 C 0.00 0.00 0.00 0.01 0.00 76 0 45 0
30JUL26 7.75 C 0.00 0.00 0.00 0.01 0.00 81 0 145 0
30JUL26 8.00 C 0.00 0.00 0.00 0.01 0.00 86 0 68 0
30JUL26 8.25 C 0.00 0.00 0.00 0.01 0.00 91 0 119 0
30JUL26 8.50 C 0.00 0.00 0.00 0.01 0.00 95 0 38 0
30JUL26 8.75 C 0.00 0.00 0.00 0.01 0.00 100 0 15 0
30JUL26 9.00 C 0.00 0.00 0.00 0.01 0.00 104 0 15 0
30JUL26 9.25 C 0.00 0.00 0.00 0.01 0.00 108 0 0 0
30JUL26 9.50 C 0.00 0.00 0.00 0.01 0.00 112 0 30 0
30JUL26 9.75 C 0.00 0.00 0.00 0.01 0.00 116 0 45 0
30JUL26 10.00 C 0.00 0.00 0.00 0.01 0.00 119 0 77 0
30JUL26 10.50 C 0.00 0.00 0.00 0.01 0.00 126 0 30 0
30JUL26 11.00 C 0.00 0.00 0.00 0.01 0.00 133 0 0 0
30JUL26 11.50 C 0.00 0.00 0.00 0.01 0.00 139 0 0 0
28AUG26 3.90 C 0.00 0.00 0.00 1.20 -0.01 50 0 0 0
28AUG26 4.00 C 0.00 0.00 0.00 1.11 -0.01 49 0 0 0
28AUG26 4.10 C 0.00 0.00 0.00 1.02 -0.02 48 0 0 0
28AUG26 4.20 C 0.00 0.00 0.00 0.94 -0.02 49 0 0 0
28AUG26 4.30 C 0.00 0.00 0.00 0.86 -0.01 49 0 0 0
28AUG26 4.40 C 0.00 0.00 0.00 0.78 -0.02 48 0 0 0
28AUG26 4.50 C 0.00 0.00 0.00 0.71 -0.01 49 0 0 0
28AUG26 4.60 C 0.00 0.00 0.00 0.64 -0.01 48 0 0 0
28AUG26 4.70 C 0.00 0.00 0.00 0.58 -0.01 49 0 0 0
28AUG26 4.80 C 0.00 0.00 0.00 0.51 -0.02 48 0 0 0
28AUG26 4.90 C 0.00 0.00 0.00 0.46 -0.02 48 0 0 0
28AUG26 5.00 C 0.00 0.00 0.00 0.41 -0.01 49 0 15 0
28AUG26 5.25 C 0.00 0.00 0.00 0.30 -0.01 48 0 0 0
28AUG26 5.50 C 0.00 0.00 0.00 0.22 -0.01 49 0 135 0
28AUG26 5.75 C 0.00 0.00 0.00 0.16 0.00 50 0 33 0
28AUG26 6.00 C 0.00 0.00 0.00 0.11 0.00 50 0 109 0
28AUG26 6.25 C 0.00 0.00 0.00 0.08 0.00 51 0 2 0
28AUG26 6.50 C 0.00 0.00 0.00 0.05 0.00 50 0 0 0
28AUG26 6.75 C 0.00 0.00 0.00 0.04 0.00 52 0 0 0
28AUG26 7.00 C 0.00 0.00 0.00 0.03 0.00 53 0 11 0
28AUG26 7.25 C 0.00 0.00 0.00 0.02 0.00 53 0 0 0
28AUG26 7.50 C 0.00 0.00 0.00 0.01 0.00 51 0 2 0
28AUG26 7.75 C 0.00 0.00 0.00 0.01 0.00 54 0 0 0
28AUG26 8.00 C 0.00 0.00 0.00 0.01 0.00 57 0 5 0
28AUG26 8.25 C 0.00 0.00 0.00 0.01 0.00 61 0 0 0
28AUG26 8.50 C 0.00 0.00 0.00 0.01 0.00 64 0 0 0
28AUG26 8.75 C 0.00 0.00 0.00 0.01 0.00 67 0 30 0
28AUG26 9.00 C 0.00 0.00 0.00 0.01 0.00 69 0 3 0
28AUG26 9.25 C 0.00 0.00 0.00 0.01 0.00 72 0 0 0
28AUG26 9.50 C 0.00 0.00 0.00 0.01 0.00 75 0 7 0
29SEP26 3.90 C 0.00 0.00 0.00 1.24 -0.02 47 0 0 0
29SEP26 4.00 C 0.00 0.00 0.00 1.16 -0.01 48 0 0 0
29SEP26 4.10 C 0.00 0.00 0.00 1.08 -0.01 48 0 0 0
29SEP26 4.20 C 0.00 0.00 0.00 1.00 -0.01 47 0 0 0
29SEP26 4.30 C 0.00 0.00 0.00 0.92 -0.02 47 0 0 0
29SEP26 4.40 C 0.00 0.00 0.00 0.85 -0.02 47 0 0 0
29SEP26 4.50 C 0.00 0.00 0.00 0.78 -0.02 46 0 0 0
29SEP26 4.60 C 0.00 0.00 0.00 0.72 -0.01 47 0 0 0
29SEP26 4.70 C 0.00 0.00 0.00 0.66 -0.02 47 0 0 0
29SEP26 4.80 C 0.00 0.00 0.00 0.60 -0.03 47 0 0 0
29SEP26 4.90 C 0.00 0.00 0.00 0.55 -0.01 47 0 15 0
29SEP26 5.00 C 0.00 0.00 0.00 0.50 0.00 47 0 0 0
29SEP26 5.25 C 0.00 0.00 0.00 0.38 -0.01 46 0 2 0
29SEP26 5.50 C 0.00 0.00 0.00 0.29 -0.01 46 0 6 0
29SEP26 5.75 C 0.00 0.00 0.00 0.23 -0.01 47 0 0 0
29SEP26 6.00 C 0.00 0.00 0.00 0.18 0.00 48 0 0 0
29SEP26 6.25 C 0.00 0.00 0.00 0.13 -0.01 47 0 0 0
29SEP26 6.50 C 0.00 0.00 0.00 0.10 0.00 48 0 100 0
29SEP26 6.75 C 0.00 0.00 0.00 0.07 -0.01 47 0 100 0
29SEP26 7.00 C 0.00 0.00 0.00 0.06 0.00 49 0 60 0
29SEP26 7.25 C 0.00 0.00 0.00 0.04 0.00 48 0 30 0
29SEP26 7.50 C 0.00 0.00 0.00 0.03 0.00 48 0 37 0
29SEP26 7.75 C 0.00 0.00 0.00 0.02 0.00 48 0 0 0
29SEP26 8.00 C 0.00 0.00 0.00 0.01 0.00 45 0 118 0
29SEP26 8.25 C 0.00 0.00 0.00 0.01 0.00 48 0 6 0
29SEP26 8.50 C 0.00 0.00 0.00 0.01 0.00 50 0 107 0
29SEP26 8.75 C 0.00 0.00 0.00 0.01 0.00 52 0 64 0
29SEP26 9.00 C 0.00 0.00 0.00 0.01 0.00 55 0 15 0
29SEP26 9.25 C 0.00 0.00 0.00 0.01 0.00 57 0 0 0
29SEP26 9.50 C 0.00 0.00 0.00 0.01 0.00 59 0 0 0
29SEP26 9.75 C 0.00 0.00 0.00 0.01 0.00 61 0 60 0
29SEP26 10.00 C 0.00 0.00 0.00 0.01 0.00 63 0 35 0
29SEP26 10.50 C 0.00 0.00 0.00 0.01 0.00 66 0 165 0
29SEP26 11.00 C 0.00 0.00 0.00 0.01 0.00 70 0 0 0
29SEP26 11.50 C 0.00 0.00 0.00 0.01 0.00 73 0 17 0
29SEP26 12.00 C 0.00 0.00 0.00 0.01 0.00 76 0 36 0
29SEP26 12.50 C 0.00 0.00 0.00 0.01 0.00 79 0 31 0
29SEP26 13.00 C 0.00 0.00 0.00 0.01 0.00 82 0 50 0
29SEP26 13.50 C 0.00 0.00 0.00 0.01 0.00 85 0 7 0
29SEP26 14.00 C 0.00 0.00 0.00 0.01 0.00 88 0 0 0
29SEP26 14.50 C 0.00 0.00 0.00 0.01 0.00 90 0 20 0
29SEP26 15.00 C 0.00 0.00 0.00 0.01 0.00 92 0 2 0
29SEP26 15.50 C 0.00 0.00 0.00 0.01 0.00 95 0 0 0
29SEP26 16.00 C 0.00 0.00 0.00 0.01 0.00 97 0 0 0
29SEP26 16.50 C 0.00 0.00 0.00 0.01 0.00 99 0 0 0
29SEP26 17.00 C 0.00 0.00 0.00 0.01 0.00 101 0 0 0
29SEP26 17.50 C 0.00 0.00 0.00 0.01 0.00 103 0 5 0
29SEP26 18.00 C 0.00 0.00 0.00 0.01 0.00 105 0 4 0
29SEP26 18.50 C 0.00 0.00 0.00 0.01 0.00 107 0 0 0
29SEP26 19.00 C 0.00 0.00 0.00 0.01 0.00 109 0 0 0
29SEP26 19.50 C 0.00 0.00 0.00 0.01 0.00 110 0 0 0
29SEP26 20.00 C 0.00 0.00 0.00 0.01 0.00 112 0 0 0
29SEP26 21.00 C 0.00 0.00 0.00 0.01 0.00 115 0 0 0
29SEP26 22.00 C 0.00 0.00 0.00 0.01 0.00 119 0 0 0
29SEP26 23.00 C 0.00 0.00 0.00 0.01 0.00 121 0 0 0
29SEP26 24.00 C 0.00 0.00 0.00 0.01 0.00 124 0 0 0
29OCT26 3.90 C 0.00 0.00 0.00 1.28 -0.02 46 0 0 0
29OCT26 4.00 C 0.00 0.00 0.00 1.20 -0.02 46 0 0 0
29OCT26 4.10 C 0.00 0.00 0.00 1.12 -0.02 46 0 0 0
29OCT26 4.20 C 0.00 0.00 0.00 1.05 -0.02 46 0 0 0
29OCT26 4.30 C 0.00 0.00 0.00 0.97 -0.03 45 0 0 0
29OCT26 4.40 C 0.00 0.00 0.00 0.91 -0.02 46 0 0 0
29OCT26 4.50 C 0.00 0.00 0.00 0.84 -0.02 46 0 0 0
29OCT26 4.60 C 0.00 0.00 0.00 0.78 -0.02 46 0 0 0
29OCT26 4.70 C 0.00 0.00 0.00 0.72 -0.02 46 0 0 0
29OCT26 4.80 C 0.00 0.00 0.00 0.67 -0.03 46 0 0 0
29OCT26 4.90 C 0.00 0.00 0.00 0.62 -0.01 46 0 0 0
29OCT26 5.00 C 0.00 0.00 0.00 0.57 -0.01 46 0 15 0
29OCT26 5.25 C 0.00 0.00 0.00 0.45 -0.01 45 0 0 0
29OCT26 5.50 C 0.00 0.00 0.00 0.36 -0.01 45 0 0 0
29OCT26 5.75 C 0.00 0.00 0.00 0.28 -0.02 45 0 0 0
29OCT26 6.00 C 0.00 0.00 0.00 0.21 -0.03 44 0 0 0
29OCT26 6.25 C 0.00 0.00 0.00 0.16 -0.02 44 0 0 0
29OCT26 6.50 C 0.00 0.00 0.00 0.12 -0.02 43 0 0 0
29OCT26 6.75 C 0.00 0.00 0.00 0.09 -0.02 43 0 0 0
29OCT26 7.00 C 0.00 0.00 0.00 0.07 -0.01 44 0 0 0
29OCT26 7.25 C 0.00 0.00 0.00 0.05 -0.01 43 0 0 0
30DEC26 3.90 C 0.00 0.00 0.00 1.38 -0.01 48 0 0 0
30DEC26 4.00 C 0.00 0.00 0.00 1.31 -0.01 48 0 0 0
30DEC26 4.10 C 0.00 0.00 0.00 1.24 +0.01 48 0 0 0
30DEC26 4.20 C 0.00 0.00 0.00 1.16 -0.01 47 0 0 0
30DEC26 4.30 C 0.00 0.00 0.00 1.10 0.00 47 0 0 0
30DEC26 4.40 C 0.00 0.00 0.00 1.04 0.00 47 0 0 0
30DEC26 4.50 C 0.00 0.00 0.00 0.97 -0.01 46 0 0 0
30DEC26 4.60 C 0.00 0.00 0.00 0.91 -0.02 46 0 0 0
30DEC26 4.70 C 0.00 0.00 0.00 0.86 0.00 47 0 0 0
30DEC26 4.80 C 0.00 0.00 0.00 0.81 -0.01 47 0 0 0
30DEC26 4.90 C 0.00 0.00 0.00 0.75 -0.01 46 0 0 0
30DEC26 5.00 C 0.00 0.00 0.00 0.71 0.00 46 0 0 0
30DEC26 5.25 C 0.00 0.00 0.00 0.60 -0.01 46 0 15 0
30DEC26 5.50 C 0.00 0.00 0.00 0.51 -0.01 46 0 15 0
30DEC26 5.75 C 0.00 0.00 0.00 0.43 -0.01 46 0 15 0
30DEC26 6.00 C 0.00 0.00 0.00 0.37 -0.01 47 0 0 0
30DEC26 6.25 C 0.00 0.00 0.00 0.31 0.00 47 0 13 0
30DEC26 6.50 C 0.00 0.00 0.00 0.25 -0.01 46 0 30 0
30DEC26 6.75 C 0.00 0.00 0.00 0.21 -0.01 47 0 0 0
30DEC26 7.00 C 0.00 0.00 0.00 0.17 -0.01 46 0 63 0
30DEC26 7.25 C 0.00 0.00 0.00 0.15 0.00 47 0 129 0
30DEC26 7.50 C 0.00 0.00 0.00 0.12 -0.01 47 0 91 0
30DEC26 7.75 C 0.00 0.00 0.00 0.10 -0.01 47 0 105 0
30DEC26 8.00 C 0.00 0.00 0.00 0.08 -0.01 46 0 61 0
30DEC26 8.25 C 0.00 0.00 0.00 0.07 0.00 47 0 534 0
30DEC26 8.50 C 0.00 0.00 0.00 0.06 0.00 47 0 18 0
30DEC26 8.75 C 0.00 0.00 0.00 0.05 0.00 47 0 52 0
30DEC26 9.00 C 0.00 0.00 0.00 0.04 0.00 47 0 60 0
30DEC26 9.25 C 0.00 0.00 0.00 0.03 0.00 46 0 16 0
30DEC26 9.50 C 0.00 0.00 0.00 0.02 0.00 45 0 45 0
30DEC26 9.75 C 0.00 0.00 0.00 0.01 0.00 42 0 97 0
30DEC26 10.00 C 0.00 0.00 0.00 0.01 0.00 43 0 333 0
30DEC26 10.50 C 0.00 0.00 0.00 0.01 0.00 46 0 536 0
30DEC26 11.00 C 0.00 0.00 0.00 0.01 0.00 48 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 62 0 0 0
30DEC26 15.00 C 0.00 0.00 0.00 0.01 0.00 64 0 8 0
30DEC26 15.50 C 0.00 0.00 0.00 0.01 0.00 65 0 2 0
30DEC26 16.00 C 0.00 0.00 0.00 0.01 0.00 67 0 0 0
30DEC26 16.50 C 0.00 0.00 0.00 0.01 0.00 68 0 0 0
30DEC26 17.00 C 0.00 0.00 0.00 0.01 0.00 70 0 2 0
30DEC26 17.50 C 0.00 0.00 0.00 0.01 0.00 71 0 0 0
30MAR27 3.90 C 0.00 0.00 0.00 1.52 -0.01 50 0 0 0
30MAR27 4.00 C 0.00 0.00 0.00 1.45 +0.01 49 0 0 0
30MAR27 4.10 C 0.00 0.00 0.00 1.38 -0.02 49 0 0 0
30MAR27 4.20 C 0.00 0.00 0.00 1.32 +0.01 49 0 0 0
30MAR27 4.30 C 0.00 0.00 0.00 1.26 +0.01 49 0 0 0
30MAR27 4.40 C 0.00 0.00 0.00 1.19 -0.01 48 0 0 0
30MAR27 4.50 C 0.00 0.00 0.00 1.14 0.00 48 0 0 0
30MAR27 4.60 C 0.00 0.00 0.00 1.08 -0.01 47 0 0 0
30MAR27 4.70 C 0.00 0.00 0.00 1.03 -0.01 47 0 0 0
30MAR27 4.80 C 0.00 0.00 0.00 0.99 +0.01 48 0 0 0
30MAR27 4.90 C 0.00 0.00 0.00 0.94 0.00 48 0 0 0
30MAR27 5.00 C 0.00 0.00 0.00 0.89 0.00 48 0 0 0
30MAR27 5.25 C 0.00 0.00 0.00 0.78 0.00 47 0 0 0
30MAR27 5.50 C 0.00 0.00 0.00 0.69 0.00 47 0 0 0
30MAR27 5.75 C 0.00 0.00 0.00 0.61 +0.01 48 0 0 0
30MAR27 6.00 C 0.00 0.00 0.00 0.54 0.00 48 0 0 0
30MAR27 6.25 C 0.00 0.00 0.00 0.48 +0.01 48 0 0 0
30MAR27 6.50 C 0.00 0.00 0.00 0.42 +0.01 48 0 0 0
30MAR27 6.75 C 0.00 0.00 0.00 0.36 0.00 47 0 0 0
30MAR27 7.00 C 0.00 0.00 0.00 0.32 +0.01 48 0 2 0
30MAR27 7.25 C 0.00 0.00 0.00 0.28 +0.01 48 0 0 0
30MAR27 7.50 C 0.00 0.00 0.00 0.24 0.00 47 0 0 0
30MAR27 7.75 C 0.00 0.00 0.00 0.21 0.00 47 0 0 0
30MAR27 8.00 C 0.00 0.00 0.00 0.19 +0.01 48 0 0 0
30MAR27 8.25 C 0.00 0.00 0.00 0.16 0.00 47 0 120 0
30MAR27 8.50 C 0.00 0.00 0.00 0.14 0.00 47 0 170 0
30MAR27 8.75 C 0.00 0.00 0.00 0.13 +0.01 48 0 0 0
30MAR27 9.00 C 0.00 0.00 0.00 0.11 0.00 48 0 0 0
30MAR27 9.25 C 0.00 0.00 0.00 0.10 +0.01 48 0 5 0
30MAR27 9.50 C 0.00 0.00 0.00 0.09 +0.01 48 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 47 0 3 0
30MAR27 10.50 C 0.00 0.00 0.00 0.05 0.00 48 0 150 0
30MAR27 11.00 C 0.00 0.00 0.00 0.04 0.00 48 0 0 0
30MAR27 11.50 C 0.00 0.00 0.00 0.03 0.00 48 0 2 0
30MAR27 12.00 C 0.00 0.00 0.00 0.02 0.00 47 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 46 0 2 0
30MAR27 13.50 C 0.00 0.00 0.00 0.01 0.00 47 0 20 0
30MAR27 14.00 C 0.00 0.00 0.00 0.01 0.00 49 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 0.00 52 0 0 0
29JUN27 4.00 C 0.00 0.00 0.00 1.51 -0.01 51 0 0 0
29JUN27 4.10 C 0.00 0.00 0.00 1.45 -0.01 51 0 0 0
29JUN27 4.20 C 0.00 0.00 0.00 1.39 0.00 51 0 0 0
29JUN27 4.30 C 0.00 0.00 0.00 1.33 0.00 51 0 0 0
29JUN27 4.40 C 0.00 0.00 0.00 1.27 -0.01 50 0 0 0
29JUN27 4.50 C 0.00 0.00 0.00 1.22 0.00 50 0 0 0
29JUN27 4.60 C 0.00 0.00 0.00 1.16 -0.01 50 0 0 0
29JUN27 4.70 C 0.00 0.00 0.00 1.11 -0.01 50 0 0 0
29JUN27 4.80 C 0.00 0.00 0.00 1.06 -0.01 49 0 0 0
29JUN27 4.90 C 0.00 0.00 0.00 1.02 0.00 50 0 0 0
29JUN27 5.00 C 0.00 0.00 0.00 0.97 0.00 49 0 0 0
29JUN27 5.25 C 0.00 0.00 0.00 0.87 0.00 49 0 10 0
29JUN27 5.50 C 0.00 0.00 0.00 0.77 0.00 49 0 0 0
29JUN27 5.75 C 0.00 0.00 0.00 0.69 0.00 49 0 17 0
29JUN27 6.00 C 0.00 0.00 0.00 0.61 0.00 49 0 8 0
29JUN27 6.25 C 0.00 0.00 0.00 0.55 0.00 49 0 0 0
29JUN27 6.50 C 0.00 0.00 0.00 0.48 -0.01 48 0 0 0
29JUN27 6.75 C 0.00 0.00 0.00 0.43 0.00 48 0 0 0
29JUN27 7.00 C 0.00 0.00 0.00 0.38 -0.01 48 0 0 0
29JUN27 7.25 C 0.00 0.00 0.00 0.34 0.00 48 0 0 0
29JUN27 7.50 C 0.00 0.00 0.00 0.30 0.00 48 0 2 0
29JUN27 7.75 C 0.00 0.00 0.00 0.27 0.00 48 0 0 0
29JUN27 8.00 C 0.00 0.00 0.00 0.24 0.00 48 0 0 0
29JUN27 8.25 C 0.00 0.00 0.00 0.21 0.00 48 0 0 0
29JUN27 8.50 C 0.00 0.00 0.00 0.19 0.00 48 0 1 0
29JUN27 8.75 C 0.00 0.00 0.00 0.17 0.00 48 0 1 0
TOTAL CALL 8 5,922 0
30JUL26 3.90 P 0.00 0.00 0.00 0.01 0.00 57 0 50 0
30JUL26 4.00 P 0.00 0.00 0.00 0.01 0.00 52 0 23 0
30JUL26 4.10 P 0.00 0.00 0.00 0.01 0.00 47 0 58 0
30JUL26 4.20 P 0.00 0.00 0.00 0.02 0.00 50 0 150 0
30JUL26 4.30 P 0.00 0.00 0.00 0.03 0.00 50 0 38 0
30JUL26 4.40 P 0.00 0.00 0.00 0.05 0.00 52 0 23 0
30JUL26 4.50 P 0.00 0.00 0.00 0.06 -0.01 49 0 216 0
30JUL26 4.60 P 0.00 0.00 0.00 0.09 0.00 52 0 50 0
30JUL26 4.70 P 0.00 0.00 0.00 0.12 0.00 52 0 212 0
30JUL26 4.80 P 0.00 0.00 0.00 0.15 0.00 51 0 20 0
30JUL26 4.90 P 0.20 0.20 0.20 0.19 0.00 51 5 15 +5
30JUL26 5.00 P 0.00 0.00 0.00 0.23 -0.01 50 0 78 0
30JUL26 5.25 P 0.00 0.00 0.00 0.38 0.00 51 0 31 0
30JUL26 5.50 P 0.00 0.00 0.00 0.56 0.00 53 0 44 0
30JUL26 5.75 P 0.79 0.79 0.79 0.77 0.00 55 2 45 0
30JUL26 6.00 P 0.00 0.00 0.00 1.00 +0.01 60 0 16 0
30JUL26 6.25 P 0.00 0.00 0.00 1.23 +0.01 62 0 137 0
30JUL26 6.50 P 0.00 0.00 0.00 1.47 +0.01 65 0 69 0
30JUL26 6.75 P 0.00 0.00 0.00 1.72 +0.01 72 0 77 0
30JUL26 7.00 P 0.00 0.00 0.00 1.97 +0.02 79 0 162 0
30JUL26 7.25 P 0.00 0.00 0.00 2.22 +0.02 85 0 0 0
30JUL26 7.50 P 0.00 0.00 0.00 2.47 +0.02 91 0 0 0
30JUL26 7.75 P 0.00 0.00 0.00 2.72 +0.02 97 0 0 0
30JUL26 8.00 P 0.00 0.00 0.00 2.97 +0.02 103 0 0 0
30JUL26 8.25 P 0.00 0.00 0.00 3.22 +0.02 109 0 0 0
30JUL26 8.50 P 0.00 0.00 0.00 3.47 +0.02 114 0 0 0
30JUL26 8.75 P 0.00 0.00 0.00 3.72 +0.02 119 0 0 0
30JUL26 9.00 P 0.00 0.00 0.00 3.97 +0.02 124 0 0 0
30JUL26 9.25 P 0.00 0.00 0.00 4.22 +0.02 128 0 0 0
30JUL26 9.50 P 0.00 0.00 0.00 4.47 +0.02 133 0 0 0
30JUL26 9.75 P 0.00 0.00 0.00 4.72 +0.02 137 0 0 0
30JUL26 10.00 P 0.00 0.00 0.00 4.97 +0.02 141 0 0 0
30JUL26 10.50 P 0.00 0.00 0.00 5.47 +0.02 149 0 0 0
30JUL26 11.00 P 0.00 0.00 0.00 5.97 +0.02 157 0 0 0
30JUL26 11.50 P 0.00 0.00 0.00 6.47 +0.02 164 0 0 0
28AUG26 3.90 P 0.00 0.00 0.00 0.04 0.00 52 0 0 0
28AUG26 4.00 P 0.00 0.00 0.00 0.05 0.00 52 0 0 0
28AUG26 4.10 P 0.00 0.00 0.00 0.06 0.00 50 0 0 0
28AUG26 4.20 P 0.00 0.00 0.00 0.08 0.00 51 0 0 0
28AUG26 4.30 P 0.00 0.00 0.00 0.10 0.00 51 0 1 0
28AUG26 4.40 P 0.00 0.00 0.00 0.12 0.00 50 0 30 0
28AUG26 4.50 P 0.00 0.00 0.00 0.15 0.00 50 0 15 0
28AUG26 4.60 P 0.00 0.00 0.00 0.18 0.00 50 0 30 0
28AUG26 4.70 P 0.00 0.00 0.00 0.21 0.00 49 0 15 0
28AUG26 4.80 P 0.00 0.00 0.00 0.25 0.00 49 0 8 0
28AUG26 4.90 P 0.00 0.00 0.00 0.30 0.00 50 0 15 0
28AUG26 5.00 P 0.00 0.00 0.00 0.35 +0.01 50 0 20 0
28AUG26 5.25 P 0.00 0.00 0.00 0.49 0.00 50 0 20 0
28AUG26 5.50 P 0.00 0.00 0.00 0.67 +0.01 52 0 100 0
28AUG26 5.75 P 0.00 0.00 0.00 0.86 +0.01 53 0 75 0
28AUG26 6.00 P 0.00 0.00 0.00 1.07 +0.01 55 0 126 0
28AUG26 6.25 P 0.00 0.00 0.00 1.28 +0.01 55 0 108 0
28AUG26 6.50 P 0.00 0.00 0.00 1.51 +0.01 57 0 60 0
28AUG26 6.75 P 0.00 0.00 0.00 1.74 +0.01 57 0 0 0
28AUG26 7.00 P 0.00 0.00 0.00 1.98 +0.02 59 0 5 0
28AUG26 7.25 P 0.00 0.00 0.00 2.22 +0.02 60 0 0 0
28AUG26 7.50 P 0.00 0.00 0.00 2.47 +0.02 65 0 8 0
28AUG26 7.75 P 0.00 0.00 0.00 2.72 +0.02 69 0 0 0
28AUG26 8.00 P 0.00 0.00 0.00 2.97 +0.02 73 0 0 0
28AUG26 8.25 P 0.00 0.00 0.00 3.22 +0.02 77 0 0 0
28AUG26 8.50 P 0.00 0.00 0.00 3.47 +0.02 80 0 0 0
28AUG26 8.75 P 0.00 0.00 0.00 3.72 +0.02 84 0 0 0
28AUG26 9.00 P 0.00 0.00 0.00 3.97 +0.02 87 0 0 0
28AUG26 9.25 P 0.00 0.00 0.00 4.22 +0.02 91 0 0 0
28AUG26 9.50 P 0.00 0.00 0.00 4.47 +0.02 94 0 0 0
29SEP26 3.90 P 0.00 0.00 0.00 0.07 0.00 49 0 0 0
29SEP26 4.00 P 0.00 0.00 0.00 0.08 0.00 48 0 70 0
29SEP26 4.10 P 0.00 0.00 0.00 0.10 0.00 47 0 0 0
29SEP26 4.20 P 0.00 0.00 0.00 0.12 0.00 47 0 0 0
29SEP26 4.30 P 0.00 0.00 0.00 0.15 0.00 48 0 5 0
29SEP26 4.40 P 0.00 0.00 0.00 0.18 0.00 48 0 0 0
29SEP26 4.50 P 0.00 0.00 0.00 0.21 0.00 48 0 1 0
29SEP26 4.60 P 0.00 0.00 0.00 0.23 -0.01 46 0 0 0
29SEP26 4.70 P 0.00 0.00 0.00 0.27 -0.01 46 0 0 0
29SEP26 4.80 P 0.00 0.00 0.00 0.31 -0.01 46 0 0 0
29SEP26 4.90 P 0.00 0.00 0.00 0.37 0.00 47 0 0 0
29SEP26 5.00 P 0.00 0.00 0.00 0.42 0.00 47 0 25 0
29SEP26 5.25 P 0.00 0.00 0.00 0.57 +0.03 48 0 7 0
29SEP26 5.50 P 0.00 0.00 0.00 0.73 0.00 48 0 15 0
29SEP26 5.75 P 0.00 0.00 0.00 0.92 0.00 50 0 0 0
29SEP26 6.00 P 0.00 0.00 0.00 1.12 +0.01 51 0 21 0
29SEP26 6.25 P 0.00 0.00 0.00 1.33 +0.01 52 0 43 0
29SEP26 6.50 P 0.00 0.00 0.00 1.55 +0.01 53 0 100 0
29SEP26 6.75 P 0.00 0.00 0.00 1.77 +0.01 53 0 100 0
29SEP26 7.00 P 2.09 2.09 2.09 2.00 0.00 53 2 68 -2
29SEP26 7.25 P 0.00 0.00 0.00 2.23 +0.01 53 0 56 0
29SEP26 7.50 P 0.00 0.00 0.00 2.47 +0.01 53 0 255 0
29SEP26 7.75 P 0.00 0.00 0.00 2.72 +0.01 57 0 0 0
29SEP26 8.00 P 0.00 0.00 0.00 2.97 +0.02 60 0 9 0
29SEP26 8.25 P 0.00 0.00 0.00 3.22 +0.02 63 0 0 0
29SEP26 8.50 P 0.00 0.00 0.00 3.47 +0.02 66 0 0 0
29SEP26 8.75 P 0.00 0.00 0.00 3.72 +0.02 69 0 0 0
29SEP26 9.00 P 0.00 0.00 0.00 3.97 +0.02 72 0 0 0
29SEP26 9.25 P 0.00 0.00 0.00 4.22 +0.02 75 0 0 0
29SEP26 9.50 P 0.00 0.00 0.00 4.47 +0.02 77 0 0 0
29SEP26 9.75 P 0.00 0.00 0.00 4.72 +0.02 80 0 0 0
29SEP26 10.00 P 0.00 0.00 0.00 4.97 +0.02 82 0 0 0
29SEP26 10.50 P 0.00 0.00 0.00 5.47 +0.02 87 0 0 0
29SEP26 11.00 P 0.00 0.00 0.00 5.97 +0.02 91 0 0 0
29SEP26 11.50 P 0.00 0.00 0.00 6.47 +0.02 96 0 0 0
29SEP26 12.00 P 0.00 0.00 0.00 6.97 +0.02 100 0 0 0
29SEP26 12.50 P 0.00 0.00 0.00 7.47 +0.02 104 0 0 0
29SEP26 13.00 P 0.00 0.00 0.00 7.97 +0.02 107 0 0 0
29SEP26 13.50 P 0.00 0.00 0.00 8.47 +0.02 111 0 0 0
29SEP26 14.00 P 0.00 0.00 0.00 8.97 +0.02 114 0 0 0
29SEP26 14.50 P 0.00 0.00 0.00 9.47 +0.02 117 0 0 0
29SEP26 15.00 P 0.00 0.00 0.00 9.97 +0.02 120 0 0 0
29SEP26 15.50 P 0.00 0.00 0.00 10.47 +0.02 123 0 0 0
29SEP26 16.00 P 0.00 0.00 0.00 10.97 +0.02 126 0 0 0
29SEP26 16.50 P 0.00 0.00 0.00 11.47 +0.02 129 0 0 0
29SEP26 17.00 P 0.00 0.00 0.00 11.97 +0.02 132 0 0 0
29SEP26 17.50 P 0.00 0.00 0.00 12.47 +0.02 134 0 0 0
29SEP26 18.00 P 0.00 0.00 0.00 12.97 +0.02 137 0 0 0
29SEP26 18.50 P 0.00 0.00 0.00 13.47 +0.02 139 0 0 0
29SEP26 19.00 P 0.00 0.00 0.00 13.97 +0.02 142 0 0 0
29SEP26 19.50 P 0.00 0.00 0.00 14.47 +0.02 144 0 0 0
29SEP26 20.00 P 0.00 0.00 0.00 14.97 +0.02 147 0 0 0
29SEP26 21.00 P 0.00 0.00 0.00 15.97 +0.02 151 0 0 0
29SEP26 22.00 P 0.00 0.00 0.00 16.97 +0.02 155 0 0 0
29SEP26 23.00 P 0.00 0.00 0.00 17.97 +0.02 159 0 0 0
29SEP26 24.00 P 0.00 0.00 0.00 18.97 +0.02 163 0 0 0
29OCT26 3.90 P 0.00 0.00 0.00 0.07 -0.01 42 0 0 0
29OCT26 4.00 P 0.00 0.00 0.00 0.08 -0.02 41 0 0 0
29OCT26 4.10 P 0.00 0.00 0.00 0.11 -0.01 43 0 0 0
29OCT26 4.20 P 0.00 0.00 0.00 0.13 -0.02 42 0 0 0
29OCT26 4.30 P 0.00 0.00 0.00 0.16 -0.02 43 0 0 0
29OCT26 4.40 P 0.00 0.00 0.00 0.20 -0.01 44 0 0 0
29OCT26 4.50 P 0.00 0.00 0.00 0.23 -0.02 43 0 0 0
29OCT26 4.60 P 0.00 0.00 0.00 0.27 -0.02 44 0 0 0
29OCT26 4.70 P 0.00 0.00 0.00 0.32 -0.01 45 0 0 0
29OCT26 4.80 P 0.00 0.00 0.00 0.37 -0.01 45 0 0 0
29OCT26 4.90 P 0.00 0.00 0.00 0.41 -0.02 44 0 0 0
29OCT26 5.00 P 0.00 0.00 0.00 0.46 -0.03 45 0 0 0
29OCT26 5.25 P 0.00 0.00 0.00 0.62 -0.01 46 0 0 0
29OCT26 5.50 P 0.00 0.00 0.00 0.78 -0.01 46 0 0 0
29OCT26 5.75 P 0.00 0.00 0.00 0.96 -0.01 47 0 0 0
29OCT26 6.00 P 0.00 0.00 0.00 1.15 -0.01 47 0 0 0
29OCT26 6.25 P 0.00 0.00 0.00 1.35 -0.01 48 0 0 0
29OCT26 6.50 P 0.00 0.00 0.00 1.57 0.00 49 0 0 0
29OCT26 6.75 P 0.00 0.00 0.00 1.78 -0.01 48 0 0 0
29OCT26 7.00 P 0.00 0.00 0.00 2.02 +0.01 50 0 0 0
29OCT26 7.25 P 0.00 0.00 0.00 2.25 +0.01 51 0 0 0
30DEC26 3.90 P 0.00 0.00 0.00 0.16 -0.01 46 0 0 0
30DEC26 4.00 P 0.00 0.00 0.00 0.19 0.00 46 0 0 0
30DEC26 4.10 P 0.00 0.00 0.00 0.22 0.00 47 0 0 0
30DEC26 4.20 P 0.00 0.00 0.00 0.25 0.00 47 0 0 0
30DEC26 4.30 P 0.00 0.00 0.00 0.28 -0.01 46 0 0 0
30DEC26 4.40 P 0.00 0.00 0.00 0.32 0.00 47 0 0 0
30DEC26 4.50 P 0.00 0.00 0.00 0.35 -0.01 46 0 0 0
30DEC26 4.60 P 0.00 0.00 0.00 0.39 -0.01 45 0 0 0
30DEC26 4.70 P 0.00 0.00 0.00 0.44 0.00 46 0 0 0
30DEC26 4.80 P 0.00 0.00 0.00 0.49 0.00 46 0 0 0
30DEC26 4.90 P 0.00 0.00 0.00 0.54 0.00 46 0 15 0
30DEC26 5.00 P 0.00 0.00 0.00 0.59 0.00 46 0 25 0
30DEC26 5.25 P 0.00 0.00 0.00 0.73 0.00 46 0 0 0
30DEC26 5.50 P 0.00 0.00 0.00 0.90 +0.01 47 0 0 0
30DEC26 5.75 P 0.00 0.00 0.00 1.07 -0.01 47 0 29 0
30DEC26 6.00 P 0.00 0.00 0.00 1.25 -0.01 47 0 14 0
30DEC26 6.25 P 0.00 0.00 0.00 1.45 -0.01 48 0 10 0
30DEC26 6.50 P 0.00 0.00 0.00 1.65 -0.01 48 0 15 0
30DEC26 6.75 P 0.00 0.00 0.00 1.86 -0.01 48 0 11 0
30DEC26 7.00 P 0.00 0.00 0.00 2.08 0.00 49 0 123 0
30DEC26 7.25 P 0.00 0.00 0.00 2.30 +0.01 49 0 49 0
30DEC26 7.50 P 0.00 0.00 0.00 2.53 +0.01 50 0 64 0
30DEC26 7.75 P 0.00 0.00 0.00 2.76 +0.01 50 0 68 0
30DEC26 8.00 P 0.00 0.00 0.00 2.99 +0.01 49 0 34 0
30DEC26 8.25 P 0.00 0.00 0.00 3.23 +0.01 50 0 6 0
30DEC26 8.50 P 0.00 0.00 0.00 3.47 0.00 50 0 137 0
30DEC26 8.75 P 0.00 0.00 0.00 3.72 +0.01 52 0 0 0
30DEC26 9.00 P 0.00 0.00 0.00 3.97 +0.01 54 0 0 0
30DEC26 9.25 P 0.00 0.00 0.00 4.22 +0.01 56 0 125 0
30DEC26 9.50 P 0.00 0.00 0.00 4.47 +0.02 58 0 0 0
30DEC26 9.75 P 0.00 0.00 0.00 4.72 +0.02 60 0 0 0
30DEC26 10.00 P 0.00 0.00 0.00 4.97 +0.01 62 0 0 0
30DEC26 10.50 P 0.00 0.00 0.00 5.47 +0.01 66 0 0 0
30DEC26 11.00 P 0.00 0.00 0.00 5.97 +0.02 69 0 0 0
30DEC26 11.50 P 0.00 0.00 0.00 6.47 +0.01 72 0 0 0
30DEC26 12.00 P 0.00 0.00 0.00 6.97 +0.02 75 0 0 0
30DEC26 12.50 P 0.00 0.00 0.00 7.47 +0.01 78 0 0 0
30DEC26 13.00 P 0.00 0.00 0.00 7.97 +0.02 81 0 0 0
30DEC26 13.50 P 0.00 0.00 0.00 8.47 +0.01 83 0 0 0
30DEC26 14.00 P 0.00 0.00 0.00 8.97 +0.02 86 0 0 0
30DEC26 14.50 P 0.00 0.00 0.00 9.47 +0.02 88 0 0 0
30DEC26 15.00 P 0.00 0.00 0.00 9.97 +0.02 91 0 0 0
30DEC26 15.50 P 0.00 0.00 0.00 10.47 +0.01 93 0 0 0
30DEC26 16.00 P 0.00 0.00 0.00 10.97 +0.02 95 0 0 0
30DEC26 16.50 P 0.00 0.00 0.00 11.47 +0.02 98 0 0 0
30DEC26 17.00 P 0.00 0.00 0.00 11.97 +0.02 100 0 0 0
30DEC26 17.50 P 0.00 0.00 0.00 12.47 +0.02 102 0 0 0
30MAR27 3.90 P 0.00 0.00 0.00 0.27 +0.01 48 0 0 0
30MAR27 4.00 P 0.00 0.00 0.00 0.30 +0.01 48 0 0 0
30MAR27 4.10 P 0.00 0.00 0.00 0.34 +0.01 48 0 0 0
30MAR27 4.20 P 0.00 0.00 0.00 0.37 +0.01 48 0 11 0
30MAR27 4.30 P 0.00 0.00 0.00 0.41 +0.01 48 0 15 0
30MAR27 4.40 P 0.00 0.00 0.00 0.44 0.00 47 0 15 0
30MAR27 4.50 P 0.00 0.00 0.00 0.49 0.00 47 0 1 0
30MAR27 4.60 P 0.00 0.00 0.00 0.53 0.00 47 0 15 0
30MAR27 4.70 P 0.00 0.00 0.00 0.58 0.00 47 0 1 0
30MAR27 4.80 P 0.00 0.00 0.00 0.63 +0.01 47 0 15 0
30MAR27 4.90 P 0.00 0.00 0.00 0.68 0.00 47 0 45 0
30MAR27 5.00 P 0.00 0.00 0.00 0.73 0.00 47 0 80 0
30MAR27 5.25 P 0.00 0.00 0.00 0.87 0.00 47 0 0 0
30MAR27 5.50 P 0.00 0.00 0.00 1.03 0.00 47 0 0 0
30MAR27 5.75 P 0.00 0.00 0.00 1.20 -0.01 47 0 10 0
30MAR27 6.00 P 0.00 0.00 0.00 1.38 0.00 48 0 50 0
30MAR27 6.25 P 0.00 0.00 0.00 1.57 0.00 48 0 30 0
30MAR27 6.50 P 0.00 0.00 0.00 1.76 0.00 48 0 0 0
30MAR27 6.75 P 0.00 0.00 0.00 1.96 -0.02 48 0 0 0
30MAR27 7.00 P 0.00 0.00 0.00 2.16 -0.01 48 0 0 0
30MAR27 7.25 P 0.00 0.00 0.00 2.37 -0.01 47 0 0 0
30MAR27 7.50 P 0.00 0.00 0.00 2.60 +0.01 49 0 0 0
30MAR27 7.75 P 0.00 0.00 0.00 2.82 0.00 49 0 0 0
30MAR27 8.00 P 0.00 0.00 0.00 3.04 +0.01 48 0 162 0
30MAR27 8.25 P 0.00 0.00 0.00 3.26 +0.01 47 0 0 0
30MAR27 8.50 P 0.00 0.00 0.00 3.50 +0.01 48 0 0 0
30MAR27 8.75 P 0.00 0.00 0.00 3.74 +0.01 49 0 4 0
30MAR27 9.00 P 0.00 0.00 0.00 3.97 0.00 47 0 13 0
30MAR27 9.25 P 0.00 0.00 0.00 4.22 0.00 49 0 204 0
30MAR27 9.50 P 0.00 0.00 0.00 4.47 +0.01 51 0 0 0
30MAR27 9.75 P 0.00 0.00 0.00 4.72 +0.01 52 0 0 0
30MAR27 10.00 P 0.00 0.00 0.00 4.97 +0.01 54 0 3 0
30MAR27 10.50 P 0.00 0.00 0.00 5.47 +0.01 57 0 0 0
30MAR27 11.00 P 0.00 0.00 0.00 5.97 +0.02 60 0 0 0
30MAR27 11.50 P 0.00 0.00 0.00 6.47 +0.01 62 0 0 0
30MAR27 12.00 P 0.00 0.00 0.00 6.97 +0.02 65 0 0 0
30MAR27 12.50 P 0.00 0.00 0.00 7.47 +0.01 68 0 0 0
30MAR27 13.00 P 0.00 0.00 0.00 7.97 +0.02 70 0 0 0
30MAR27 13.50 P 0.00 0.00 0.00 8.47 +0.01 72 0 0 0
30MAR27 14.00 P 0.00 0.00 0.00 8.97 +0.02 75 0 0 0
30MAR27 14.50 P 0.00 0.00 0.00 9.47 +0.02 77 0 0 0
30MAR27 15.00 P 0.00 0.00 0.00 9.97 +0.02 79 0 0 0
29JUN27 3.90 P 0.00 0.00 0.00 0.44 -0.01 47 0 10 0
29JUN27 4.00 P 0.00 0.00 0.00 0.48 0.00 47 0 0 0
29JUN27 4.10 P 0.00 0.00 0.00 0.52 0.00 47 0 0 0
29JUN27 4.20 P 0.00 0.00 0.00 0.57 +0.01 47 0 0 0
29JUN27 4.30 P 0.00 0.00 0.00 0.62 +0.01 47 0 30 0
29JUN27 4.40 P 0.00 0.00 0.00 0.67 +0.01 47 0 0 0
29JUN27 4.50 P 0.00 0.00 0.00 0.72 +0.01 47 0 10 0
29JUN27 4.60 P 0.00 0.00 0.00 0.77 +0.01 47 0 0 0
29JUN27 4.70 P 0.00 0.00 0.00 0.82 0.00 46 0 0 0
29JUN27 4.80 P 0.00 0.00 0.00 0.88 +0.01 46 0 0 0
29JUN27 4.90 P 0.00 0.00 0.00 0.94 +0.01 46 0 0 0
29JUN27 5.00 P 0.00 0.00 0.00 1.00 +0.01 46 0 0 0
29JUN27 5.25 P 0.00 0.00 0.00 1.15 +0.01 46 0 0 0
29JUN27 5.50 P 0.00 0.00 0.00 1.31 0.00 45 0 0 0
29JUN27 5.75 P 0.00 0.00 0.00 1.49 +0.01 45 0 0 0
29JUN27 6.00 P 1.53 1.53 1.53 1.66 +0.01 45 4 4 +4
29JUN27 6.25 P 0.00 0.00 0.00 1.85 +0.01 45 0 30 0
29JUN27 6.50 P 0.00 0.00 0.00 2.04 +0.01 44 0 15 0
29JUN27 6.75 P 0.00 0.00 0.00 2.23 +0.01 43 0 0 0
29JUN27 7.00 P 0.00 0.00 0.00 2.43 +0.01 43 0 0 0
29JUN27 7.25 P 0.00 0.00 0.00 2.63 +0.01 42 0 0 0
29JUN27 7.50 P 0.00 0.00 0.00 2.84 +0.01 41 0 0 0
29JUN27 7.75 P 0.00 0.00 0.00 3.05 +0.01 40 0 0 0
29JUN27 8.00 P 0.00 0.00 0.00 3.26 +0.01 38 0 0 0
29JUN27 8.25 P 0.00 0.00 0.00 3.48 +0.01 37 0 0 0
29JUN27 8.50 P 0.00 0.00 0.00 3.70 +0.02 35 0 0 0
29JUN27 8.75 P 0.00 0.00 0.00 3.92 +0.02 32 0 0 0
TOTAL PUT 13 4,423 +7
ALL CONTRACTS TOTAL 796,932 16,982,159 +332,806
***End of Report***
# ALL COMBO VS. COMBO TRANSACTIONS ARE EXCLUDED